Shemaroo Entertainment Limited (BOM:538685)
India · Delayed Price · Currency is INR 112.70
+2.10 (1.90%)
At close: Oct 7, 2026
BOM:538685 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 112.85 | 112.85 | 110.50 | 112.70 | 112.70 | 1.90% | 22 |
| Oct 6, 2026 | 111.25 | 114.35 | 110.20 | 110.60 | 110.60 | 0.32% | 436 |
| Oct 5, 2026 | 115.00 | 115.10 | 110.00 | 110.25 | 110.25 | -5.93% | 3,189 |
| Oct 1, 2026 | 123.85 | 123.85 | 117.20 | 117.20 | 117.20 | 0.77% | 523 |
| Sep 30, 2026 | 117.00 | 121.00 | 116.30 | 116.30 | 116.30 | -0.64% | 2,771 |
| Sep 29, 2026 | 124.70 | 124.70 | 117.00 | 117.05 | 117.05 | -3.34% | 349 |
| Sep 28, 2026 | 132.95 | 132.95 | 121.00 | 121.10 | 121.10 | -3.89% | 2,728 |
| Sep 25, 2026 | 125.00 | 126.00 | 122.10 | 126.00 | 126.00 | 2.44% | 556 |
| Sep 24, 2026 | 121.05 | 123.00 | 121.05 | 123.00 | 123.00 | -1.20% | 551 |
| Sep 23, 2026 | 117.20 | 126.20 | 117.20 | 124.50 | 124.50 | 3.58% | 146 |
| Sep 22, 2026 | 124.40 | 124.40 | 119.00 | 120.20 | 120.20 | 1.43% | 185 |
| Sep 21, 2026 | 114.30 | 121.85 | 114.30 | 118.50 | 118.50 | -1.04% | 4 |
| Sep 18, 2026 | 115.65 | 119.75 | 115.50 | 119.75 | 119.75 | 3.55% | 293 |
| Sep 15, 2026 | 118.10 | 119.60 | 115.25 | 115.65 | 115.65 | -4.50% | 2,291 |
| Sep 11, 2026 | 124.70 | 124.80 | 121.10 | 121.10 | 121.10 | 0.62% | 1,040 |
| Sep 10, 2026 | 122.80 | 122.80 | 120.30 | 120.35 | 120.35 | -3.33% | 540 |
| Sep 8, 2026 | 126.00 | 127.25 | 124.00 | 124.50 | 124.50 | -0.36% | 2,388 |
| Sep 7, 2026 | 126.10 | 127.95 | 124.60 | 124.95 | 124.95 | -0.04% | 1,000 |
| Sep 3, 2026 | 126.05 | 126.05 | 125.00 | 125.00 | 125.00 | -0.12% | 1,628 |
| Sep 2, 2026 | 124.50 | 125.20 | 124.40 | 125.15 | 125.15 | 1.75% | 978 |
| Sep 1, 2026 | 128.00 | 128.00 | 122.80 | 123.00 | 123.00 | -0.57% | 152 |
| Aug 31, 2026 | 126.35 | 127.25 | 123.15 | 123.70 | 123.70 | -2.10% | 102 |
| Aug 28, 2026 | 125.50 | 130.00 | 125.10 | 126.35 | 126.35 | -3.25% | 970 |
| Aug 27, 2026 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | 4.73% | 62 |
| Aug 26, 2026 | 125.05 | 126.00 | 124.70 | 124.70 | 124.70 | -1.03% | 1,201 |
| Aug 25, 2026 | 125.00 | 128.40 | 124.00 | 126.00 | 126.00 | 0.64% | 1,332 |
| Aug 24, 2026 | 125.00 | 128.85 | 122.40 | 125.20 | 125.20 | -1.84% | 861 |
| Aug 21, 2026 | 128.30 | 128.30 | 127.30 | 127.55 | 127.55 | -4.81% | 2,351 |
| Aug 20, 2026 | 138.00 | 138.00 | 130.50 | 134.00 | 134.00 | 0.75% | 373 |
| Aug 19, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 4.97% | 880 |
| Aug 18, 2026 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | 0.16% | 6 |
| Aug 17, 2026 | 125.50 | 126.50 | 125.50 | 126.50 | 126.50 | -1.17% | 61 |
| Aug 14, 2026 | 124.05 | 129.50 | 124.05 | 128.00 | 128.00 | -0.62% | 1,634 |
| Aug 13, 2026 | 128.00 | 128.80 | 125.80 | 128.80 | 128.80 | 0.63% | 268 |
| Aug 12, 2026 | 131.70 | 133.45 | 128.00 | 128.00 | 128.00 | -0.74% | 3,212 |
| Aug 11, 2026 | 128.95 | 128.95 | 126.00 | 128.95 | 128.95 | 4.97% | 10,125 |
| Aug 10, 2026 | 117.00 | 122.85 | 116.10 | 122.85 | 122.85 | 5.00% | 3,073 |
| Aug 7, 2026 | 119.45 | 119.45 | 115.10 | 117.00 | 117.00 | -2.05% | 5,113 |
| Aug 6, 2026 | 119.90 | 119.90 | 119.00 | 119.45 | 119.45 | 3.15% | 20 |
| Aug 4, 2026 | 115.25 | 116.00 | 114.65 | 115.80 | 115.80 | -3.50% | 451 |
| Aug 3, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2.56% | 100 |
| Jul 31, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.69% | 205 |
| Jul 30, 2026 | 117.10 | 118.95 | 116.00 | 116.20 | 116.20 | -3.17% | 1,654 |
| Jul 29, 2026 | 120.55 | 120.55 | 118.45 | 120.00 | 120.00 | 2.08% | 518 |
| Jul 28, 2026 | 118.55 | 118.60 | 116.10 | 117.55 | 117.55 | -1.84% | 353 |
| Jul 27, 2026 | 122.95 | 123.85 | 118.50 | 119.75 | 119.75 | -3.82% | 1,650 |
| Jul 24, 2026 | 124.45 | 125.00 | 124.45 | 124.50 | 124.50 | -4.96% | 977 |
| Jul 23, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 4.80% | 15 |
| Jul 22, 2026 | 125.10 | 128.90 | 125.00 | 125.00 | 125.00 | -0.56% | 314 |
| Jul 21, 2026 | 118.00 | 126.00 | 117.80 | 125.70 | 125.70 | 3.88% | 6,605 |