Shemaroo Entertainment Limited (NSE:SHEMAROO)
India · Delayed Price · Currency is INR 117.10
-3.47 (-2.88%)
Sep 15, 2026, 1:59 PM IST
Shemaroo Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 121.10 | 124.90 | 119.05 | 120.57 | 120.57 | -1.16% | 9,440 |
| Sep 10, 2026 | 126.86 | 126.86 | 121.25 | 121.99 | 121.99 | -1.08% | 4,126 |
| Sep 9, 2026 | 125.31 | 125.99 | 122.52 | 123.32 | 123.32 | -1.59% | 5,243 |
| Sep 8, 2026 | 128.99 | 128.99 | 124.51 | 125.31 | 125.31 | 0.50% | 5,137 |
| Sep 7, 2026 | 123.50 | 128.35 | 123.50 | 124.69 | 124.69 | -1.52% | 6,269 |
| Sep 4, 2026 | 124.01 | 127.50 | 124.01 | 126.61 | 126.61 | 0.69% | 3,580 |
| Sep 3, 2026 | 125.51 | 128.30 | 123.54 | 125.74 | 125.74 | -0.82% | 17,118 |
| Sep 2, 2026 | 122.36 | 127.89 | 122.36 | 126.78 | 126.78 | 0.49% | 7,971 |
| Sep 1, 2026 | 124.00 | 128.00 | 123.50 | 126.16 | 126.16 | 0.93% | 10,147 |
| Aug 31, 2026 | 122.31 | 129.59 | 122.31 | 125.00 | 125.00 | -0.84% | 5,700 |
| Aug 28, 2026 | 129.97 | 129.98 | 125.00 | 126.06 | 126.06 | -2.00% | 6,926 |
| Aug 27, 2026 | 128.95 | 128.95 | 125.25 | 128.63 | 128.63 | -0.26% | 2,068 |
| Aug 26, 2026 | 127.29 | 129.00 | 125.11 | 128.96 | 128.96 | -0.26% | 6,400 |
| Aug 25, 2026 | 131.00 | 131.00 | 125.15 | 129.29 | 129.29 | 2.20% | 5,846 |
| Aug 24, 2026 | 127.95 | 129.65 | 125.00 | 126.51 | 126.51 | -1.10% | 14,071 |
| Aug 21, 2026 | 130.11 | 133.99 | 127.92 | 127.92 | 127.92 | -5.00% | 11,171 |
| Aug 20, 2026 | 137.00 | 137.00 | 130.51 | 134.65 | 134.65 | 1.00% | 12,065 |
| Aug 19, 2026 | 126.00 | 133.37 | 126.00 | 133.32 | 133.32 | 4.96% | 32,912 |
| Aug 18, 2026 | 128.90 | 131.45 | 125.32 | 127.02 | 127.02 | -1.61% | 4,619 |
| Aug 17, 2026 | 125.30 | 135.57 | 125.30 | 129.10 | 129.10 | -0.02% | 10,650 |
| Aug 14, 2026 | 127.00 | 129.70 | 125.01 | 129.13 | 129.13 | 1.25% | 8,916 |
| Aug 13, 2026 | 130.07 | 131.37 | 125.00 | 127.54 | 127.54 | -1.95% | 6,671 |
| Aug 12, 2026 | 132.00 | 133.00 | 128.01 | 130.07 | 130.07 | 2.51% | 26,178 |
| Aug 11, 2026 | 126.00 | 126.88 | 124.10 | 126.88 | 126.88 | 5.00% | 18,546 |
| Aug 10, 2026 | 115.10 | 120.84 | 115.10 | 120.84 | 120.84 | 5.00% | 10,797 |
| Aug 7, 2026 | 118.00 | 120.00 | 114.21 | 115.09 | 115.09 | -3.83% | 23,244 |
| Aug 6, 2026 | 115.98 | 119.99 | 115.98 | 119.67 | 119.67 | 1.12% | 22,624 |
| Aug 5, 2026 | 114.00 | 118.88 | 114.00 | 118.35 | 118.35 | 1.65% | 8,878 |
| Aug 4, 2026 | 118.57 | 118.98 | 113.45 | 116.43 | 116.43 | -1.32% | 6,607 |
| Aug 3, 2026 | 117.50 | 120.10 | 117.00 | 117.99 | 117.99 | 0.42% | 2,443 |
| Jul 31, 2026 | 116.98 | 118.97 | 116.98 | 117.50 | 117.50 | 0.29% | 2,508 |
| Jul 30, 2026 | 120.00 | 120.00 | 115.00 | 117.16 | 117.16 | -1.03% | 8,753 |
| Jul 29, 2026 | 122.45 | 122.90 | 118.20 | 118.38 | 118.38 | 0.87% | 5,715 |
| Jul 28, 2026 | 118.97 | 119.50 | 117.00 | 117.36 | 117.36 | -1.35% | 5,245 |
| Jul 27, 2026 | 121.00 | 123.89 | 116.25 | 118.97 | 118.97 | -1.99% | 9,905 |
| Jul 24, 2026 | 124.95 | 124.95 | 120.10 | 121.38 | 121.38 | -3.36% | 10,893 |
| Jul 23, 2026 | 124.00 | 127.70 | 120.40 | 125.60 | 125.60 | 0.45% | 3,312 |
| Jul 22, 2026 | 126.80 | 127.85 | 125.00 | 125.04 | 125.04 | -1.21% | 7,069 |
| Jul 21, 2026 | 120.21 | 126.78 | 120.21 | 126.57 | 126.57 | 4.82% | 20,883 |
| Jul 20, 2026 | 122.87 | 124.98 | 120.55 | 120.75 | 120.75 | -0.74% | 3,851 |
| Jul 17, 2026 | 126.22 | 129.60 | 120.55 | 121.65 | 121.65 | -3.99% | 4,339 |
| Jul 16, 2026 | 127.00 | 129.88 | 123.20 | 126.71 | 126.71 | 2.43% | 26,641 |
| Jul 15, 2026 | 122.50 | 127.79 | 122.50 | 123.70 | 123.70 | -1.04% | 2,722 |
| Jul 14, 2026 | 127.99 | 129.25 | 125.00 | 125.00 | 125.00 | -2.34% | 12,232 |
| Jul 13, 2026 | 124.20 | 134.70 | 124.20 | 128.00 | 128.00 | -0.59% | 15,582 |
| Jul 10, 2026 | 121.51 | 128.82 | 121.00 | 128.76 | 128.76 | 4.95% | 15,691 |
| Jul 9, 2026 | 117.89 | 124.79 | 115.30 | 122.69 | 122.69 | 2.18% | 7,204 |
| Jul 8, 2026 | 120.10 | 122.00 | 118.20 | 120.07 | 120.07 | -2.23% | 5,046 |
| Jul 7, 2026 | 119.40 | 128.96 | 119.40 | 122.81 | 122.81 | -0.89% | 6,732 |
| Jul 6, 2026 | 125.62 | 127.84 | 123.05 | 123.91 | 123.91 | -0.87% | 3,834 |