Shemaroo Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	127.99	128.00	125.00	125.00	-	-2.34%	7,101
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
Jul 3, 2026	120.00	125.00	120.00	125.00	125.00	1.58%	3,598
Jul 2, 2026	133.50	133.50	122.20	123.06	123.06	-3.22%	13,120
Jul 1, 2026	128.60	129.79	126.76	127.15	127.15	-0.43%	13,294
Jun 30, 2026	133.00	133.00	127.25	127.70	127.70	-2.52%	10,323
Jun 29, 2026	132.39	132.39	128.10	131.00	131.00	2.13%	17,935
Jun 25, 2026	126.51	130.00	121.90	128.27	128.27	1.39%	14,377
Jun 24, 2026	129.80	132.75	125.26	126.51	126.51	-4.05%	18,090
Jun 23, 2026	134.52	143.00	131.00	131.85	131.85	-4.52%	32,145
Jun 22, 2026	138.00	139.70	132.14	138.09	138.09	5.74%	29,178
Jun 19, 2026	136.85	137.00	130.10	130.60	130.60	-4.62%	21,734
Jun 18, 2026	132.10	140.99	127.21	136.93	136.93	5.71%	146,329
Jun 17, 2026	118.70	133.40	117.22	129.53	129.53	7.46%	121,387
Jun 16, 2026	119.00	122.00	118.20	120.54	120.54	2.13%	16,049
Jun 15, 2026	115.30	122.00	115.30	118.03	118.03	-0.46%	9,120
Jun 12, 2026	113.55	123.90	113.55	118.57	118.57	3.46%	59,915
Jun 11, 2026	113.00	117.24	112.00	114.60	114.60	0.36%	34,104
Jun 10, 2026	107.20	116.00	107.20	114.19	114.19	4.25%	40,228
Jun 9, 2026	112.79	113.00	107.60	109.53	109.53	0.16%	13,108
Jun 8, 2026	111.69	111.69	108.50	109.35	109.35	-3.63%	5,338
Jun 5, 2026	112.92	114.95	111.20	113.47	113.47	0.04%	14,071
Jun 4, 2026	112.00	116.57	109.32	113.43	113.43	0.88%	58,802
Jun 3, 2026	108.70	112.95	104.00	112.44	112.44	6.63%	50,991
Jun 2, 2026	99.52	108.00	99.52	105.45	105.45	3.86%	11,753
Jun 1, 2026	102.00	106.19	101.00	101.53	101.53	-2.21%	5,855
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