Shera Energy Limited (NSE:SHERA)
India · Delayed Price · Currency is INR 125.00
+3.90 (3.22%)
At close: Oct 15, 2025
Shera Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 128.55 | 128.55 | 126.00 | 126.00 | 126.00 | -3.30% | 5,000 |
| Oct 16, 2025 | 126.00 | 135.00 | 126.00 | 130.30 | 130.30 | 4.24% | 36,000 |
| Oct 15, 2025 | 124.00 | 125.40 | 123.35 | 125.00 | 125.00 | 3.22% | 14,000 |
| Oct 14, 2025 | 124.50 | 125.00 | 121.05 | 121.10 | 121.10 | -2.34% | 11,000 |
| Oct 13, 2025 | 121.05 | 124.50 | 121.05 | 124.00 | 124.00 | -0.08% | 11,000 |
| Oct 10, 2025 | 123.50 | 125.00 | 123.50 | 124.10 | 124.10 | 0.49% | 12,000 |
| Oct 9, 2025 | 124.00 | 124.50 | 123.50 | 123.50 | 123.50 | - | 9,000 |
| Oct 8, 2025 | 124.00 | 125.75 | 123.00 | 123.50 | 123.50 | 0.45% | 6,000 |
| Oct 7, 2025 | 123.70 | 123.70 | 122.50 | 122.95 | 122.95 | -0.61% | 7,000 |
| Oct 6, 2025 | 125.00 | 125.00 | 122.05 | 123.70 | 123.70 | -1.04% | 7,000 |
| Oct 3, 2025 | 127.00 | 127.00 | 122.25 | 125.00 | 125.00 | -1.57% | 13,000 |
| Oct 1, 2025 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 1.44% | 3,000 |
| Sep 29, 2025 | 128.00 | 128.00 | 125.20 | 125.20 | 125.20 | -3.06% | 12,000 |
| Sep 26, 2025 | 130.65 | 130.65 | 129.15 | 129.15 | 129.15 | -1.07% | 7,000 |
| Sep 25, 2025 | 131.00 | 134.00 | 130.00 | 130.55 | 130.55 | 1.99% | 11,000 |
| Sep 24, 2025 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.69% | 9,000 |
| Sep 23, 2025 | 130.50 | 130.50 | 129.50 | 130.20 | 130.20 | -0.23% | 8,000 |
| Sep 22, 2025 | 132.00 | 132.00 | 129.00 | 130.50 | 130.50 | 0.31% | 5,000 |
| Sep 19, 2025 | 130.00 | 131.90 | 130.00 | 130.10 | 130.10 | -2.91% | 19,000 |
| Sep 18, 2025 | 134.50 | 135.00 | 133.60 | 134.00 | 134.00 | 0.98% | 8,000 |
| Sep 17, 2025 | 133.50 | 134.15 | 132.00 | 132.70 | 132.70 | -1.70% | 9,000 |
| Sep 16, 2025 | 133.10 | 135.00 | 133.10 | 135.00 | 135.00 | 0.67% | 2,000 |
| Sep 15, 2025 | 136.30 | 136.30 | 134.00 | 134.10 | 134.10 | -1.32% | 6,000 |
| Sep 12, 2025 | 132.70 | 136.30 | 132.70 | 135.90 | 135.90 | 2.14% | 22,000 |
| Sep 11, 2025 | 132.60 | 133.05 | 132.60 | 133.05 | 133.05 | 0.34% | 5,000 |
| Sep 10, 2025 | 135.95 | 135.95 | 132.60 | 132.60 | 132.60 | -0.30% | 4,000 |
| Sep 9, 2025 | 132.00 | 133.50 | 132.00 | 133.00 | 133.00 | -0.82% | 9,000 |
| Sep 8, 2025 | 134.05 | 135.25 | 134.00 | 134.10 | 134.10 | -1.54% | 10,000 |
| Sep 4, 2025 | 135.00 | 136.65 | 134.80 | 136.20 | 136.20 | 0.89% | 12,000 |
| Sep 3, 2025 | 138.50 | 138.50 | 132.80 | 135.00 | 135.00 | -1.89% | 17,000 |
| Sep 2, 2025 | 136.00 | 139.00 | 136.00 | 137.60 | 137.60 | 0.44% | 8,000 |
| Sep 1, 2025 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 0.51% | 6,000 |
| Aug 29, 2025 | 137.50 | 137.50 | 136.30 | 136.30 | 136.30 | -0.44% | 4,000 |
| Aug 28, 2025 | 135.05 | 137.00 | 135.05 | 136.90 | 136.90 | 0.11% | 4,000 |
| Aug 26, 2025 | 137.95 | 138.10 | 136.50 | 136.75 | 136.75 | -0.98% | 8,000 |
| Aug 25, 2025 | 142.00 | 142.00 | 135.00 | 138.10 | 138.10 | -2.95% | 56,000 |
| Aug 22, 2025 | 143.00 | 144.00 | 141.35 | 142.30 | 142.30 | -1.32% | 9,000 |
| Aug 21, 2025 | 145.00 | 145.00 | 143.50 | 144.20 | 144.20 | 0.17% | 6,000 |
| Aug 20, 2025 | 141.75 | 143.95 | 141.50 | 143.95 | 143.95 | 1.55% | 4,000 |
| Aug 19, 2025 | 141.00 | 141.75 | 140.50 | 141.75 | 141.75 | 0.18% | 6,000 |
| Aug 18, 2025 | 137.55 | 141.50 | 137.55 | 141.50 | 141.50 | 0.25% | 3,000 |
| Aug 14, 2025 | 144.95 | 144.95 | 141.10 | 141.15 | 141.15 | -1.22% | 9,000 |
| Aug 13, 2025 | 140.00 | 143.00 | 140.00 | 142.90 | 142.90 | 2.07% | 12,000 |
| Aug 12, 2025 | 138.60 | 141.45 | 138.55 | 140.00 | 140.00 | - | 7,000 |
| Aug 11, 2025 | 137.00 | 141.45 | 136.25 | 140.00 | 140.00 | 0.94% | 32,000 |
| Aug 8, 2025 | 139.00 | 139.90 | 137.00 | 138.70 | 138.70 | -0.43% | 13,000 |
| Aug 7, 2025 | 144.90 | 145.00 | 134.00 | 139.30 | 139.30 | -4.46% | 56,000 |
| Aug 6, 2025 | 147.45 | 149.00 | 144.00 | 145.80 | 145.80 | 0.10% | 32,000 |
| Aug 5, 2025 | 136.00 | 154.00 | 136.00 | 145.65 | 145.65 | 6.90% | 207,000 |
| Aug 4, 2025 | 139.95 | 140.00 | 136.25 | 136.25 | 136.25 | -2.64% | 16,000 |