Shemaroo Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	108.16	109.14	105.36	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
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