Shemaroo Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	105.20	106.39	103.10	103.82	103.82	-1.29%	12,474
May 27, 2026	104.48	106.74	102.05	105.18	105.18	2.56%	9,728
May 26, 2026	105.00	105.75	102.10	102.55	102.55	-0.76%	4,175
May 25, 2026	104.00	106.65	102.99	103.34	103.34	0.07%	9,097
May 22, 2026	97.49	115.00	97.48	103.27	103.27	7.20%	353,173
May 21, 2026	99.80	99.80	95.45	96.33	96.33	1.01%	5,157
May 20, 2026	98.00	98.00	94.00	95.37	95.37	0.81%	2,235
May 19, 2026	98.00	98.00	94.00	94.60	94.60	-3.54%	6,038
May 18, 2026	100.10	100.99	96.16	98.07	98.07	-3.21%	6,988
May 15, 2026	101.90	104.75	93.51	101.32	101.32	2.02%	15,362
May 14, 2026	102.00	102.00	96.59	99.31	99.31	2.82%	1,834
May 13, 2026	100.14	100.14	96.12	96.59	96.59	-3.55%	8,966
May 12, 2026	103.90	103.90	97.41	100.14	100.14	-0.77%	12,300
May 11, 2026	102.00	102.40	100.10	100.92	100.92	-2.40%	4,506
May 8, 2026	103.00	104.70	101.31	103.40	103.40	0.96%	5,666
May 7, 2026	104.05	104.05	99.51	102.42	102.42	-1.40%	3,829
May 6, 2026	100.50	104.90	100.50	103.87	103.87	1.46%	6,870
May 5, 2026	100.83	104.00	100.30	102.38	102.38	1.04%	18,136
May 4, 2026	99.49	102.96	99.49	101.33	101.33	1.35%	3,548
Apr 30, 2026	101.97	101.97	98.54	99.98	99.98	-1.50%	1,595
Apr 29, 2026	103.24	104.42	98.00	101.50	101.50	-2.02%	8,938
Apr 28, 2026	103.30	105.33	103.11	103.59	103.59	-0.50%	4,549
Apr 27, 2026	104.96	105.48	102.77	104.11	104.11	1.31%	3,921
Apr 24, 2026	105.00	105.00	100.32	102.76	102.76	-1.23%	6,674
Apr 23, 2026	103.17	105.88	103.17	104.04	104.04	-0.96%	7,443
Apr 22, 2026	103.89	105.60	103.00	105.05	105.05	1.13%	6,383
Apr 21, 2026	103.16	106.54	103.12	103.88	103.88	-1.53%	14,946
Apr 20, 2026	102.60	107.50	102.60	105.49	105.49	0.35%	14,787
Apr 17, 2026	104.00	106.50	102.61	105.12	105.12	-0.41%	5,364
Apr 16, 2026	103.56	106.73	102.06	105.55	105.55	1.92%	8,805
Apr 15, 2026	99.51	105.00	99.51	103.56	103.56	3.15%	11,085
Apr 13, 2026	99.51	101.70	95.56	100.40	100.40	-1.48%	8,381
Apr 10, 2026	98.07	102.70	96.01	101.91	101.91	3.13%	15,085
Apr 9, 2026	98.90	100.49	96.53	98.82	98.82	2.30%	18,666
Apr 8, 2026	91.00	97.89	90.01	96.60	96.60	8.19%	18,835
Apr 7, 2026	85.00	92.68	84.10	89.29	89.29	3.51%	8,730
Apr 6, 2026	89.70	89.70	84.06	86.26	86.26	-0.23%	8,528
Apr 2, 2026	84.71	86.90	81.01	86.46	86.46	1.85%	7,825
Apr 1, 2026	77.50	86.36	75.96	84.89	84.89	14.39%	24,066
Mar 30, 2026	76.11	79.80	73.00	74.21	74.21	-6.44%	163,176
Mar 27, 2026	93.40	93.40	77.10	79.32	79.32	-13.34%	94,037
Mar 25, 2026	93.48	94.68	91.25	91.53	91.53	-0.80%	15,755
Mar 24, 2026	94.12	97.00	90.10	92.27	92.27	-1.10%	14,943
Mar 23, 2026	99.77	99.77	92.01	93.30	93.30	-2.83%	17,910
Mar 20, 2026	96.78	97.77	95.22	96.02	96.02	0.94%	8,914
Mar 19, 2026	100.01	100.07	94.00	95.13	95.13	-4.98%	9,472
Mar 18, 2026	99.01	101.50	97.66	100.12	100.12	0.61%	3,696
Mar 17, 2026	95.50	101.81	95.50	99.51	99.51	3.74%	7,905
Mar 16, 2026	98.53	98.53	95.38	95.92	95.92	-2.64%	8,405
Mar 13, 2026	100.10	109.20	95.15	98.52	98.52	-5.56%	22,181