Shemaroo Entertainment Limited (BOM:538685)
India · Delayed Price · Currency is INR 96.65
-0.30 (-0.31%)
At close: Mar 10, 2026
Shemaroo Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 105.00 | 105.00 | 94.90 | 96.95 | 96.95 | -6.51% | 1,547 |
| Mar 6, 2026 | 102.35 | 103.70 | 102.35 | 103.70 | 103.70 | 1.32% | 3 |
| Mar 5, 2026 | 99.25 | 102.60 | 97.00 | 102.35 | 102.35 | 3.59% | 508 |
| Mar 4, 2026 | 97.00 | 98.80 | 95.25 | 98.80 | 98.80 | 1.02% | 409 |
| Mar 2, 2026 | 97.75 | 100.65 | 97.70 | 97.80 | 97.80 | -5.15% | 373 |
| Feb 27, 2026 | 106.00 | 106.00 | 102.00 | 103.11 | 103.11 | -0.14% | 115 |
| Feb 26, 2026 | 104.00 | 112.00 | 103.00 | 103.25 | 103.25 | -0.72% | 1,352 |
| Feb 25, 2026 | 97.65 | 104.00 | 97.65 | 104.00 | 104.00 | 5.05% | 145 |
| Feb 24, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.14% | 10 |
| Feb 23, 2026 | 100.00 | 100.00 | 97.00 | 99.14 | 99.14 | 3.92% | 823 |
| Feb 20, 2026 | 99.93 | 99.93 | 94.25 | 95.40 | 95.40 | -2.90% | 905 |
| Feb 19, 2026 | 99.20 | 99.20 | 96.94 | 98.25 | 98.25 | -1.39% | 338 |
| Feb 18, 2026 | 101.85 | 102.25 | 99.35 | 99.63 | 99.63 | -2.44% | 216 |
| Feb 17, 2026 | 108.00 | 108.00 | 100.10 | 102.12 | 102.12 | -3.66% | 401 |
| Feb 16, 2026 | 108.27 | 109.51 | 106.00 | 106.00 | 106.00 | -1.03% | 42 |
| Feb 13, 2026 | 111.00 | 111.00 | 105.80 | 107.10 | 107.10 | -2.67% | 488 |
| Feb 12, 2026 | 113.43 | 117.00 | 110.00 | 110.04 | 110.04 | -3.96% | 5,396 |
| Feb 11, 2026 | 112.00 | 118.00 | 112.00 | 114.58 | 114.58 | 1.61% | 4,858 |
| Feb 10, 2026 | 109.22 | 114.11 | 109.22 | 112.76 | 112.76 | 3.30% | 2,593 |
| Feb 9, 2026 | 99.98 | 115.05 | 99.98 | 109.16 | 109.16 | 9.18% | 4,732 |
| Feb 6, 2026 | 103.00 | 103.00 | 98.50 | 99.98 | 99.98 | -3.21% | 1,167 |
| Feb 5, 2026 | 90.25 | 103.80 | 90.25 | 103.30 | 103.30 | 5.95% | 690 |
| Feb 4, 2026 | 107.00 | 107.00 | 96.40 | 97.50 | 97.50 | -2.18% | 973 |
| Feb 3, 2026 | 99.50 | 100.30 | 98.00 | 99.67 | 99.67 | 0.23% | 110 |
| Feb 2, 2026 | 101.69 | 101.70 | 99.44 | 99.44 | 99.44 | 4.01% | 106 |
| Feb 1, 2026 | 97.09 | 97.09 | 95.61 | 95.61 | 95.61 | -2.69% | 24 |
| Jan 30, 2026 | 96.85 | 98.25 | 96.60 | 98.25 | 98.25 | 0.15% | 1,442 |
| Jan 29, 2026 | 102.50 | 102.50 | 98.10 | 98.10 | 98.10 | - | 102 |
| Jan 28, 2026 | 98.15 | 99.85 | 97.75 | 98.10 | 98.10 | - | 197 |
| Jan 27, 2026 | 97.70 | 99.00 | 97.05 | 98.10 | 98.10 | 1.71% | 106 |
| Jan 23, 2026 | 106.00 | 106.00 | 96.20 | 96.45 | 96.45 | -3.16% | 330 |
| Jan 22, 2026 | 102.30 | 102.90 | 97.30 | 99.60 | 99.60 | 0.61% | 2,017 |
| Jan 21, 2026 | 98.00 | 99.95 | 98.00 | 99.00 | 99.00 | -0.10% | 1,604 |
| Jan 20, 2026 | 103.00 | 103.70 | 99.05 | 99.10 | 99.10 | -0.90% | 1,465 |
| Jan 19, 2026 | 100.00 | 100.00 | 98.00 | 100.00 | 100.00 | -2.06% | 2,767 |
| Jan 16, 2026 | 110.00 | 110.00 | 100.55 | 102.10 | 102.10 | -3.50% | 331 |
| Jan 13, 2026 | 106.90 | 108.90 | 105.80 | 105.80 | 105.80 | 0.95% | 232 |
| Jan 12, 2026 | 103.00 | 105.50 | 102.00 | 104.80 | 104.80 | -0.62% | 1,326 |
| Jan 9, 2026 | 102.15 | 109.70 | 102.15 | 105.45 | 105.45 | 1.54% | 122 |
| Jan 8, 2026 | 106.00 | 109.05 | 103.55 | 103.85 | 103.85 | -2.94% | 255 |
| Jan 7, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 500 |
| Jan 6, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | 5 |
| Jan 5, 2026 | 109.20 | 111.10 | 108.00 | 108.00 | 108.00 | -3.57% | 128 |
| Jan 2, 2026 | 109.05 | 114.15 | 108.40 | 112.00 | 112.00 | 2.71% | 670 |
| Jan 1, 2026 | 107.00 | 109.05 | 103.30 | 109.05 | 109.05 | 0.32% | 113 |
| Dec 31, 2025 | 107.00 | 108.70 | 107.00 | 108.70 | 108.70 | 4.42% | 505 |
| Dec 30, 2025 | 103.95 | 106.85 | 103.90 | 104.10 | 104.10 | -3.79% | 3,439 |
| Dec 29, 2025 | 109.35 | 109.35 | 103.90 | 108.20 | 108.20 | 1.74% | 242 |
| Dec 26, 2025 | 106.00 | 107.25 | 105.75 | 106.35 | 106.35 | -1.76% | 730 |
| Dec 24, 2025 | 103.50 | 108.30 | 103.50 | 108.25 | 108.25 | 2.56% | 76 |