Shemaroo Entertainment Limited (BOM:538685)
India · Delayed Price · Currency is INR 107.10
-2.94 (-2.67%)
At close: Feb 13, 2026
Shemaroo Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | -1.95% | 85 |
| Dec 22, 2025 | 107.80 | 108.90 | 104.50 | 107.65 | 107.65 | 0.80% | 216 |
| Dec 19, 2025 | 102.50 | 107.15 | 102.50 | 106.80 | 106.80 | 2.20% | 858 |
| Dec 18, 2025 | 106.60 | 106.60 | 103.50 | 104.50 | 104.50 | -1.55% | 349 |
| Dec 17, 2025 | 105.90 | 107.00 | 105.85 | 106.15 | 106.15 | -0.61% | 369 |
| Dec 16, 2025 | 107.15 | 108.40 | 106.00 | 106.80 | 106.80 | 0.09% | 3,091 |
| Dec 15, 2025 | 109.80 | 109.80 | 106.30 | 106.70 | 106.70 | -1.20% | 2,884 |
| Dec 12, 2025 | 104.45 | 110.95 | 104.30 | 108.00 | 108.00 | 6.04% | 714 |
| Dec 11, 2025 | 103.90 | 104.50 | 101.80 | 101.85 | 101.85 | -2.44% | 157 |
| Dec 10, 2025 | 105.35 | 105.35 | 103.70 | 104.40 | 104.40 | 1.66% | 327 |
| Dec 9, 2025 | 105.05 | 105.30 | 101.90 | 102.70 | 102.70 | -3.43% | 1,456 |
| Dec 8, 2025 | 108.90 | 108.95 | 106.00 | 106.35 | 106.35 | -2.79% | 910 |
| Dec 5, 2025 | 117.00 | 117.00 | 107.35 | 109.40 | 109.40 | -3.78% | 2,787 |
| Dec 4, 2025 | 109.95 | 115.30 | 109.95 | 113.70 | 113.70 | 4.60% | 1,498 |
| Dec 3, 2025 | 110.70 | 110.70 | 108.15 | 108.70 | 108.70 | -0.37% | 197 |