Shemaroo Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	98.26	99.85	96.90	97.70	97.70	-0.68%	2,090
Jan 22, 2026	104.00	104.00	97.06	98.37	98.37	0.38%	15,994
Jan 21, 2026	99.00	101.43	96.61	98.00	98.00	-1.18%	8,990
Jan 20, 2026	99.10	103.89	99.05	99.17	99.17	-1.78%	7,813
Jan 19, 2026	106.89	106.89	99.24	100.97	100.97	-0.74%	16,026
Jan 16, 2026	101.60	104.99	101.00	101.72	101.72	-1.41%	7,563
Jan 14, 2026	103.04	106.89	102.53	103.17	103.17	0.62%	1,812
Jan 13, 2026	108.69	108.69	102.20	102.53	102.53	-1.93%	4,534
Jan 12, 2026	104.15	106.00	102.18	104.55	104.55	-0.27%	3,911
Jan 9, 2026	105.50	109.70	102.16	104.83	104.83	-0.25%	19,110
Jan 8, 2026	109.79	109.79	104.30	105.09	105.09	-1.73%	2,430
Jan 7, 2026	107.00	108.00	105.25	106.94	106.94	-0.29%	1,262
Jan 6, 2026	108.01	110.00	107.00	107.25	107.25	-1.41%	12,269
Jan 5, 2026	110.01	114.99	108.01	108.78	108.78	-0.38%	2,238
Jan 2, 2026	108.99	114.50	107.50	109.20	109.20	1.75%	19,632
Jan 1, 2026	108.61	108.61	105.01	107.32	107.32	0.19%	698
Dec 31, 2025	109.30	109.30	105.11	107.12	107.12	0.53%	5,698
Dec 30, 2025	106.02	109.00	103.00	106.56	106.56	1.00%	7,707
Dec 29, 2025	106.60	109.38	104.70	105.50	105.50	-0.57%	7,549
Dec 26, 2025	105.50	109.72	105.50	106.11	106.11	-1.82%	1,911
Dec 24, 2025	108.13	108.85	106.52	108.08	108.08	1.40%	8,786
Dec 23, 2025	106.83	107.60	105.95	106.59	106.59	1.26%	1,179
Dec 22, 2025	107.80	108.78	104.21	105.26	105.26	-0.85%	3,878
Dec 19, 2025	105.00	106.58	104.37	106.16	106.16	1.68%	4,862
Dec 18, 2025	105.01	106.78	103.00	104.41	104.41	-1.27%	12,250
Dec 17, 2025	106.61	107.09	105.47	105.75	105.75	-0.02%	10,793
Dec 16, 2025	108.14	109.18	105.60	105.77	105.77	-1.12%	8,344
Dec 15, 2025	111.20	111.20	106.04	106.97	106.97	-1.79%	6,473
Dec 12, 2025	106.80	111.00	103.00	108.92	108.92	6.67%	7,718
Dec 11, 2025	103.20	104.28	101.26	102.11	102.11	-1.52%	2,820
Dec 10, 2025	102.76	106.73	102.00	103.69	103.69	0.91%	8,748
Dec 9, 2025	106.73	106.73	101.20	102.76	102.76	-3.71%	11,541
Dec 8, 2025	109.76	109.76	105.30	106.72	106.72	-1.42%	4,890
Dec 5, 2025	113.54	117.60	106.95	108.26	108.26	-4.54%	25,228
Dec 4, 2025	108.15	116.50	108.15	113.41	113.41	4.23%	12,455
Dec 3, 2025	109.99	109.99	108.10	108.81	108.81	-0.36%	6,069
Dec 2, 2025	114.30	114.30	108.00	109.20	109.20	-2.14%	14,180
Dec 1, 2025	112.50	114.01	111.20	111.59	111.59	-1.91%	13,011
Nov 28, 2025	115.45	117.26	113.61	113.76	113.76	-0.18%	12,547
Nov 27, 2025	111.80	115.51	111.80	113.96	113.96	1.93%	12,651
Nov 26, 2025	114.44	114.44	111.55	111.80	111.80	-1.25%	69,324
Nov 25, 2025	112.13	114.87	111.53	113.22	113.22	0.97%	14,561
Nov 24, 2025	115.44	115.44	111.72	112.13	112.13	-2.39%	18,876
Nov 21, 2025	113.51	115.98	112.50	114.87	114.87	1.53%	23,145
Nov 20, 2025	114.90	114.90	113.11	113.14	113.14	-0.86%	4,942
Nov 19, 2025	113.60	116.05	112.26	114.12	114.12	0.57%	5,204
Nov 18, 2025	114.07	114.54	111.50	113.47	113.47	-0.53%	4,539
Nov 17, 2025	113.98	114.59	110.10	114.07	114.07	2.25%	23,807
Nov 14, 2025	113.79	113.79	111.50	111.56	111.56	-0.08%	5,088
Nov 13, 2025	112.08	113.66	111.12	111.65	111.65	-0.37%	6,219