Shemaroo Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	97.40	102.32	97.40	99.48	99.48	-1.80%	1,448
Mar 5, 2026	96.06	102.88	96.06	101.30	101.30	5.45%	11,978
Mar 4, 2026	96.42	98.00	95.80	96.06	96.06	-3.02%	4,288
Mar 2, 2026	97.01	100.00	96.99	99.05	99.05	-2.10%	19,429
Feb 27, 2026	107.99	107.99	100.51	101.17	101.17	-3.01%	6,055
Feb 26, 2026	102.00	111.78	100.00	104.31	104.31	0.80%	25,809
Feb 25, 2026	99.99	105.01	97.20	103.48	103.48	6.41%	30,838
Feb 24, 2026	101.70	101.70	97.00	97.25	97.25	-1.59%	7,288
Feb 23, 2026	97.00	100.80	96.91	98.82	98.82	3.36%	10,486
Feb 20, 2026	102.70	102.70	95.00	95.61	95.61	-3.06%	19,721
Feb 19, 2026	99.89	100.79	98.00	98.63	98.63	-0.48%	4,449
Feb 18, 2026	102.01	104.59	98.10	99.11	99.11	-2.65%	13,716
Feb 17, 2026	107.68	108.00	100.00	101.81	101.81	-3.55%	22,786
Feb 16, 2026	108.16	109.14	105.36	105.56	105.56	-1.47%	5,585
Feb 13, 2026	110.01	110.20	105.00	107.14	107.14	-3.23%	9,515
Feb 12, 2026	115.51	117.59	110.71	110.72	110.72	-3.93%	23,048
Feb 11, 2026	113.00	117.95	113.00	115.25	115.25	1.60%	35,950
Feb 10, 2026	109.80	115.00	108.50	113.43	113.43	4.38%	27,526
Feb 9, 2026	96.30	115.80	96.30	108.67	108.67	9.08%	34,312
Feb 6, 2026	101.00	104.01	98.00	99.62	99.62	-4.72%	8,326
Feb 5, 2026	95.01	105.84	95.01	104.56	104.56	5.65%	12,488
Feb 4, 2026	101.45	101.45	95.01	98.97	98.97	-0.58%	8,121
Feb 3, 2026	100.01	100.01	98.00	99.55	99.55	2.12%	2,790
Feb 2, 2026	101.89	101.89	94.55	97.48	97.48	1.58%	5,957
Feb 1, 2026	101.98	101.98	95.15	95.96	95.96	-1.10%	3,592
Jan 30, 2026	96.70	98.50	96.70	97.03	97.03	-1.55%	13,988
Jan 29, 2026	99.80	100.80	97.25	98.56	98.56	0.52%	44,635
Jan 28, 2026	102.00	102.00	97.00	98.05	98.05	-0.47%	8,328
Jan 27, 2026	97.75	99.64	97.75	98.51	98.51	0.83%	3,216
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