Shemaroo Entertainment Limited (BOM:538685)
India · Delayed Price · Currency is INR 86.30
+1.49 (1.76%)
At close: Apr 2, 2026
BOM:538685 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 86.51 | 86.51 | 81.87 | 86.30 | 86.30 | 1.76% | 250 |
| Apr 1, 2026 | 80.75 | 86.00 | 76.75 | 84.81 | 84.81 | 11.89% | 1,930 |
| Mar 30, 2026 | 80.20 | 80.20 | 74.10 | 75.80 | 75.80 | -3.56% | 117,821 |
| Mar 27, 2026 | 95.00 | 95.00 | 77.35 | 78.60 | 78.60 | -15.16% | 9,388 |
| Mar 25, 2026 | 94.90 | 94.95 | 92.00 | 92.65 | 92.65 | -0.70% | 783 |
| Mar 24, 2026 | 95.00 | 97.00 | 92.10 | 93.30 | 93.30 | -1.22% | 1,207 |
| Mar 23, 2026 | 96.00 | 98.10 | 92.00 | 94.45 | 94.45 | -1.82% | 2,175 |
| Mar 20, 2026 | 102.00 | 102.00 | 96.20 | 96.20 | 96.20 | 1.21% | 214 |
| Mar 19, 2026 | 100.00 | 103.00 | 95.00 | 95.05 | 95.05 | -5.09% | 1,346 |
| Mar 18, 2026 | 100.00 | 101.90 | 99.00 | 100.15 | 100.15 | -0.15% | 231 |
| Mar 17, 2026 | 100.00 | 100.50 | 98.55 | 100.30 | 100.30 | 3.83% | 319 |
| Mar 16, 2026 | 97.90 | 98.30 | 95.80 | 96.60 | 96.60 | -1.38% | 407 |
| Mar 13, 2026 | 102.00 | 109.00 | 97.50 | 97.95 | 97.95 | -6.09% | 6,712 |
| Mar 12, 2026 | 100.00 | 105.50 | 99.00 | 104.30 | 104.30 | 3.27% | 2,809 |
| Mar 11, 2026 | 96.25 | 101.00 | 96.25 | 101.00 | 101.00 | 4.50% | 205 |
| Mar 10, 2026 | 98.00 | 98.30 | 93.55 | 96.65 | 96.65 | -0.31% | 525 |
| 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 |