Shemaroo Entertainment Limited (BOM:538685)
India · Delayed Price · Currency is INR 127.55
-6.45 (-4.81%)
At close: Aug 21, 2026
BOM:538685 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 121.50 | 121.50 | 121.00 | 121.00 | 121.00 | -1.63% | 110 |
| 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 |