Shemaroo Entertainment Limited (NSE:SHEMAROO)
India · Delayed Price · Currency is INR 111.76
+1.20 (1.09%)
Oct 6, 2026, 3:29 PM IST
Shemaroo Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 111.60 | 114.35 | 111.60 | 111.76 | 111.76 | 1.09% | 6,104 |
| Oct 5, 2026 | 116.36 | 117.89 | 109.99 | 110.56 | 110.56 | -4.04% | 17,297 |
| Oct 1, 2026 | 118.50 | 118.95 | 115.21 | 115.21 | 115.21 | -1.63% | 5,349 |
| Sep 30, 2026 | 118.15 | 122.00 | 116.55 | 117.12 | 117.12 | -0.70% | 14,665 |
| Sep 29, 2026 | 121.70 | 123.00 | 116.56 | 117.95 | 117.95 | -3.04% | 3,375 |
| Sep 28, 2026 | 128.00 | 129.80 | 121.10 | 121.65 | 121.65 | -2.30% | 30,464 |
| Sep 25, 2026 | 122.30 | 125.68 | 120.50 | 124.51 | 124.51 | 1.30% | 22,366 |
| Sep 24, 2026 | 123.75 | 124.00 | 121.51 | 122.91 | 122.91 | -0.71% | 8,590 |
| Sep 23, 2026 | 120.66 | 123.95 | 119.56 | 123.79 | 123.79 | 2.09% | 18,085 |
| Sep 22, 2026 | 118.00 | 122.99 | 118.00 | 121.25 | 121.25 | 1.93% | 5,923 |
| Sep 21, 2026 | 116.30 | 119.50 | 115.00 | 118.95 | 118.95 | 2.20% | 10,613 |
| Sep 18, 2026 | 120.00 | 120.00 | 115.50 | 116.39 | 116.39 | 0.77% | 3,624 |
| Sep 17, 2026 | 111.01 | 118.80 | 111.01 | 115.50 | 115.50 | -0.28% | 4,208 |
| Sep 16, 2026 | 115.85 | 116.99 | 115.00 | 115.82 | 115.82 | 0.91% | 5,633 |
| Sep 15, 2026 | 121.05 | 121.25 | 114.55 | 114.78 | 114.78 | -4.80% | 11,458 |
| 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 |