Shemaroo Entertainment Limited (BOM:538685)
India · Delayed Price · Currency is INR 123.00
-5.50 (-4.28%)
At close: Jul 17, 2026
BOM:538685 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 128.35 | 129.00 | 122.95 | 123.00 | 123.00 | -4.28% | 1,425 |
| Jul 16, 2026 | 128.70 | 128.70 | 128.50 | 128.50 | 128.50 | 4.47% | 245 |
| Jul 15, 2026 | 122.90 | 128.90 | 122.90 | 123.00 | 123.00 | -4.91% | 295 |
| Jul 14, 2026 | 129.80 | 129.80 | 129.35 | 129.35 | 129.35 | -0.50% | 134 |
| Jul 13, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.97% | 79 |
| Jul 10, 2026 | 122.70 | 128.80 | 119.10 | 128.75 | 128.75 | 4.93% | 1,300 |
| Jul 9, 2026 | 120.00 | 122.70 | 118.05 | 122.70 | 122.70 | 2.00% | 370 |
| Jul 8, 2026 | 119.15 | 120.30 | 119.15 | 120.30 | 120.30 | -2.39% | 96 |
| Jul 6, 2026 | 124.00 | 124.00 | 123.00 | 123.25 | 123.25 | -0.60% | 167 |
| Jul 3, 2026 | 126.60 | 126.60 | 121.80 | 124.00 | 124.00 | -0.48% | 754 |
| Jul 2, 2026 | 124.60 | 125.10 | 124.60 | 124.60 | 124.60 | -4.89% | 487 |
| Jun 30, 2026 | 132.25 | 133.60 | 131.00 | 131.00 | 131.00 | 1.04% | 2,338 |
| Jun 29, 2026 | 129.85 | 134.70 | 129.35 | 129.65 | 129.65 | -0.27% | 820 |
| Jun 25, 2026 | 128.00 | 130.00 | 124.90 | 130.00 | 130.00 | 0.78% | 1,276 |
| Jun 24, 2026 | 129.00 | 130.00 | 125.60 | 129.00 | 129.00 | -2.42% | 3,559 |
| Jun 23, 2026 | 139.95 | 142.00 | 131.30 | 132.20 | 132.20 | -4.13% | 1,993 |
| Jun 22, 2026 | 134.50 | 138.95 | 132.25 | 137.90 | 137.90 | 2.91% | 2,837 |
| Jun 19, 2026 | 135.05 | 135.05 | 130.70 | 134.00 | 134.00 | -2.05% | 5,625 |
| Jun 18, 2026 | 131.00 | 141.00 | 131.00 | 136.80 | 136.80 | 5.88% | 17,072 |
| Jun 17, 2026 | 122.00 | 132.85 | 122.00 | 129.20 | 129.20 | 8.03% | 13,585 |
| Jun 16, 2026 | 118.55 | 121.50 | 118.55 | 119.60 | 119.60 | 0.89% | 247 |
| Jun 15, 2026 | 119.10 | 120.95 | 118.40 | 118.55 | 118.55 | -0.29% | 298 |
| Jun 12, 2026 | 113.60 | 123.80 | 110.80 | 118.90 | 118.90 | 4.39% | 1,890 |
| Jun 11, 2026 | 114.95 | 117.00 | 112.60 | 113.90 | 113.90 | -0.91% | 1,026 |
| Jun 10, 2026 | 108.00 | 116.95 | 108.00 | 114.95 | 114.95 | 3.47% | 1,597 |
| Jun 9, 2026 | 110.00 | 112.80 | 110.00 | 111.10 | 111.10 | 5.76% | 325 |
| Jun 8, 2026 | 103.30 | 110.00 | 103.30 | 105.05 | 105.05 | -7.85% | 140 |
| Jun 5, 2026 | 113.00 | 114.95 | 112.05 | 114.00 | 114.00 | 0.71% | 1,703 |
| Jun 4, 2026 | 114.85 | 114.90 | 111.00 | 113.20 | 113.20 | 1.71% | 570 |
| Jun 3, 2026 | 105.60 | 112.80 | 103.20 | 111.30 | 111.30 | 4.95% | 2,413 |
| Jun 2, 2026 | 106.15 | 106.25 | 100.05 | 106.05 | 106.05 | -2.57% | 798 |
| Jun 1, 2026 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | 2.21% | 10 |
| May 29, 2026 | 106.80 | 106.80 | 106.50 | 106.50 | 106.50 | 2.21% | 11 |
| May 27, 2026 | 104.40 | 104.40 | 104.15 | 104.20 | 104.20 | 2.06% | 310 |
| May 26, 2026 | 103.80 | 105.00 | 102.00 | 102.10 | 102.10 | -1.78% | 709 |
| May 25, 2026 | 103.30 | 105.00 | 103.30 | 103.95 | 103.95 | 0.87% | 644 |
| May 22, 2026 | 99.90 | 113.80 | 99.90 | 103.05 | 103.05 | 8.65% | 16,693 |
| May 21, 2026 | 98.50 | 98.50 | 94.35 | 94.85 | 94.85 | 0.37% | 776 |
| May 20, 2026 | 99.30 | 99.30 | 93.55 | 94.50 | 94.50 | -0.63% | 1,028 |
| May 19, 2026 | 90.00 | 95.25 | 90.00 | 95.10 | 95.10 | -0.73% | 126 |
| May 18, 2026 | 101.00 | 101.00 | 95.80 | 95.80 | 95.80 | -5.85% | 255 |
| May 15, 2026 | 95.20 | 102.00 | 95.20 | 101.75 | 101.75 | 6.88% | 183 |
| May 14, 2026 | 100.00 | 100.00 | 95.20 | 95.20 | 95.20 | -2.11% | 1,022 |
| May 13, 2026 | 97.00 | 97.25 | 97.00 | 97.25 | 97.25 | -1.77% | 104 |
| May 12, 2026 | 99.00 | 99.00 | 97.00 | 99.00 | 99.00 | -1.93% | 311 |
| May 11, 2026 | 101.00 | 101.25 | 100.95 | 100.95 | 100.95 | -1.99% | 666 |
| May 8, 2026 | 103.15 | 105.20 | 101.70 | 103.00 | 103.00 | -0.15% | 242 |
| May 7, 2026 | 102.30 | 103.15 | 100.50 | 103.15 | 103.15 | 0.83% | 504 |
| May 6, 2026 | 110.00 | 110.00 | 102.00 | 102.30 | 102.30 | -0.29% | 253 |
| May 5, 2026 | 102.95 | 103.95 | 100.55 | 102.60 | 102.60 | 0.59% | 421 |