Shemaroo Entertainment Limited (NSE:SHEMAROO)
India · Delayed Price · Currency is INR 112.12
-1.44 (-1.27%)
Aug 26, 2025, 3:29 PM IST
Shemaroo Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 115.00 | 115.90 | 111.50 | 112.12 | 112.12 | -1.27% | 3,515 |
| Aug 25, 2025 | 114.00 | 116.95 | 113.00 | 113.56 | 113.56 | -0.27% | 2,039 |
| Aug 22, 2025 | 115.70 | 115.70 | 113.40 | 113.87 | 113.87 | -1.58% | 4,980 |
| Aug 21, 2025 | 117.90 | 117.90 | 114.75 | 115.70 | 115.70 | -0.58% | 5,603 |
| Aug 20, 2025 | 117.75 | 119.90 | 114.60 | 116.38 | 116.38 | 1.53% | 12,931 |
| Aug 19, 2025 | 118.38 | 119.85 | 113.25 | 114.63 | 114.63 | -3.17% | 10,394 |
| Aug 18, 2025 | 116.00 | 119.90 | 112.55 | 118.38 | 118.38 | 1.96% | 3,369 |
| Aug 14, 2025 | 117.99 | 119.80 | 115.05 | 116.11 | 116.11 | -1.96% | 4,248 |
| Aug 13, 2025 | 119.00 | 121.00 | 116.70 | 118.43 | 118.43 | 1.47% | 3,078 |
| Aug 12, 2025 | 116.78 | 119.00 | 116.00 | 116.71 | 116.71 | 0.44% | 2,488 |
| Aug 11, 2025 | 115.99 | 119.90 | 114.60 | 116.20 | 116.20 | 1.19% | 3,801 |
| Aug 8, 2025 | 121.40 | 121.40 | 113.30 | 114.83 | 114.83 | -2.21% | 4,454 |
| Aug 7, 2025 | 115.50 | 119.00 | 113.00 | 117.42 | 117.42 | 1.18% | 4,175 |
| Aug 6, 2025 | 121.70 | 122.50 | 115.50 | 116.05 | 116.05 | -2.31% | 3,786 |
| Aug 5, 2025 | 121.99 | 121.99 | 114.00 | 118.80 | 118.80 | 0.62% | 5,946 |
| Aug 4, 2025 | 121.00 | 121.90 | 116.53 | 118.07 | 118.07 | 1.32% | 4,228 |
| Aug 1, 2025 | 116.00 | 121.63 | 114.00 | 116.53 | 116.53 | 0.60% | 11,032 |
| Jul 31, 2025 | 117.05 | 118.30 | 111.80 | 115.84 | 115.84 | -0.77% | 4,477 |
| Jul 30, 2025 | 118.00 | 119.99 | 112.10 | 116.74 | 116.74 | -0.95% | 9,073 |
| Jul 29, 2025 | 123.90 | 123.90 | 117.15 | 117.86 | 117.86 | -2.90% | 7,500 |
| Jul 28, 2025 | 125.00 | 129.70 | 121.15 | 121.38 | 121.38 | -4.82% | 8,618 |
| Jul 25, 2025 | 128.01 | 133.50 | 127.53 | 127.53 | 127.53 | -5.01% | 12,850 |
| Jul 24, 2025 | 139.50 | 139.50 | 133.00 | 134.25 | 134.25 | -2.01% | 6,558 |
| Jul 23, 2025 | 137.00 | 138.95 | 131.55 | 137.00 | 137.00 | 0.03% | 6,292 |
| Jul 22, 2025 | 139.80 | 140.40 | 135.58 | 136.96 | 136.96 | -1.05% | 5,296 |
| Jul 21, 2025 | 136.00 | 140.60 | 136.00 | 138.41 | 138.41 | 0.35% | 12,434 |
| Jul 18, 2025 | 137.01 | 139.06 | 134.00 | 137.93 | 137.93 | -0.86% | 15,424 |
| Jul 17, 2025 | 138.50 | 139.98 | 136.00 | 139.12 | 139.12 | 0.08% | 4,310 |
| Jul 16, 2025 | 138.44 | 142.40 | 134.00 | 139.01 | 139.01 | 0.27% | 11,291 |
| Jul 15, 2025 | 133.05 | 140.50 | 133.05 | 138.64 | 138.64 | 2.95% | 4,853 |
| Jul 14, 2025 | 136.50 | 142.00 | 132.60 | 134.67 | 134.67 | -1.00% | 21,102 |
| Jul 11, 2025 | 133.15 | 138.30 | 133.15 | 136.03 | 136.03 | -2.77% | 11,951 |
| Jul 10, 2025 | 143.00 | 143.00 | 139.16 | 139.91 | 139.91 | -4.49% | 22,918 |
| Jul 9, 2025 | 142.00 | 147.80 | 137.00 | 146.49 | 146.49 | 5.98% | 133,477 |
| Jul 8, 2025 | 145.45 | 145.45 | 137.01 | 138.23 | 138.23 | -3.35% | 22,558 |
| Jul 7, 2025 | 142.22 | 150.00 | 141.36 | 143.02 | 143.02 | -1.26% | 34,944 |
| Jul 4, 2025 | 146.50 | 149.90 | 142.00 | 144.84 | 144.84 | -0.34% | 77,529 |
| Jul 3, 2025 | 140.61 | 146.80 | 140.10 | 145.33 | 145.33 | 2.11% | 51,441 |
| Jul 2, 2025 | 144.01 | 146.01 | 141.00 | 142.32 | 142.32 | -2.08% | 42,430 |
| Jul 1, 2025 | 157.29 | 161.00 | 144.10 | 145.35 | 145.35 | -4.50% | 582,858 |
| Jun 30, 2025 | 130.00 | 152.20 | 130.00 | 152.20 | 152.20 | 19.99% | 731,087 |
| Jun 27, 2025 | 122.64 | 127.75 | 122.60 | 126.84 | 126.84 | 3.42% | 24,212 |
| Jun 26, 2025 | 118.18 | 123.00 | 118.18 | 122.64 | 122.64 | 3.77% | 10,731 |
| Jun 25, 2025 | 117.30 | 119.89 | 116.00 | 118.18 | 118.18 | 2.39% | 22,057 |
| Jun 24, 2025 | 112.50 | 118.00 | 112.50 | 115.42 | 115.42 | 1.99% | 13,728 |
| Jun 23, 2025 | 110.50 | 114.06 | 109.00 | 113.17 | 113.17 | 2.56% | 9,543 |
| Jun 20, 2025 | 109.54 | 111.50 | 108.10 | 110.34 | 110.34 | 0.23% | 13,975 |
| Jun 19, 2025 | 110.99 | 114.00 | 109.00 | 110.09 | 110.09 | 0.22% | 12,786 |
| Jun 18, 2025 | 110.75 | 112.00 | 108.01 | 109.85 | 109.85 | -0.60% | 13,131 |
| Jun 17, 2025 | 109.90 | 111.00 | 107.20 | 110.51 | 110.51 | 1.69% | 24,807 |