Shera Energy Limited (NSE:SHERA)
India · Delayed Price · Currency is INR 121.20
+2.95 (2.49%)
Jan 23, 2026, 3:29 PM IST
Shera Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 119.95 | 119.95 | 119.15 | 119.15 | - | 0.76% | 4,000 |
| Jan 22, 2026 | 117.00 | 118.25 | 116.00 | 118.25 | 118.25 | 4.88% | 7,000 |
| Jan 21, 2026 | 120.00 | 121.00 | 111.50 | 112.75 | 112.75 | -6.04% | 45,000 |
| Jan 20, 2026 | 127.50 | 129.90 | 119.20 | 120.00 | 120.00 | -3.26% | 76,000 |
| Jan 19, 2026 | 125.00 | 125.00 | 124.00 | 124.05 | 124.05 | -0.96% | 3,000 |
| Jan 16, 2026 | 124.00 | 127.75 | 124.00 | 125.25 | 125.25 | -2.15% | 15,000 |
| Jan 14, 2026 | 126.25 | 130.00 | 125.25 | 128.00 | 128.00 | -0.74% | 19,000 |
| Jan 13, 2026 | 128.05 | 128.95 | 128.05 | 128.95 | 128.95 | 0.70% | 2,000 |
| Jan 12, 2026 | 128.50 | 128.50 | 126.00 | 128.05 | 128.05 | -1.88% | 15,000 |
| Jan 9, 2026 | 131.05 | 132.80 | 130.05 | 130.50 | 130.50 | -1.14% | 11,000 |
| Jan 8, 2026 | 131.05 | 132.50 | 131.05 | 132.00 | 132.00 | -1.53% | 6,000 |
| Jan 7, 2026 | 135.50 | 136.45 | 134.05 | 134.05 | 134.05 | -1.07% | 18,000 |
| Jan 6, 2026 | 137.00 | 138.50 | 135.50 | 135.50 | 135.50 | -0.11% | 10,000 |
| Jan 5, 2026 | 135.45 | 136.05 | 133.10 | 135.65 | 135.65 | 0.59% | 14,000 |
| Jan 2, 2026 | 131.00 | 135.40 | 131.00 | 134.85 | 134.85 | 3.69% | 28,000 |
| Jan 1, 2026 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | - | 1,000 |
| Dec 31, 2025 | 132.00 | 132.00 | 130.05 | 130.05 | 130.05 | -0.38% | 2,000 |
| Dec 30, 2025 | 131.20 | 131.50 | 130.55 | 130.55 | 130.55 | -1.84% | 4,000 |
| Dec 29, 2025 | 129.50 | 134.00 | 129.00 | 133.00 | 133.00 | 4.31% | 26,000 |
| Dec 26, 2025 | 127.00 | 133.90 | 124.00 | 127.50 | 127.50 | -0.82% | 39,000 |
| Dec 24, 2025 | 134.00 | 134.00 | 128.00 | 128.55 | 128.55 | -3.67% | 33,000 |
| Dec 23, 2025 | 134.95 | 134.95 | 131.50 | 133.45 | 133.45 | 0.95% | 14,000 |
| Dec 22, 2025 | 124.00 | 136.00 | 124.00 | 132.20 | 132.20 | 8.36% | 62,000 |
| Dec 19, 2025 | 119.95 | 122.00 | 119.95 | 122.00 | 122.00 | 1.71% | 7,000 |
| Dec 18, 2025 | 119.50 | 119.95 | 118.00 | 119.95 | 119.95 | -0.29% | 19,000 |
| Dec 17, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | -0.58% | 1,000 |
| Dec 16, 2025 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | -0.58% | 12,000 |
| Dec 15, 2025 | 124.50 | 124.60 | 121.70 | 121.70 | 121.70 | -0.90% | 10,000 |
| Dec 12, 2025 | 121.05 | 122.80 | 120.80 | 122.80 | 122.80 | 1.91% | 7,000 |
| Dec 11, 2025 | 119.00 | 124.00 | 119.00 | 120.50 | 120.50 | 0.12% | 8,000 |
| Dec 10, 2025 | 118.55 | 121.00 | 118.55 | 120.35 | 120.35 | -1.15% | 5,000 |
| Dec 9, 2025 | 119.00 | 121.75 | 117.80 | 121.75 | 121.75 | -1.02% | 6,000 |
| Dec 8, 2025 | 125.75 | 125.75 | 122.00 | 123.00 | 123.00 | -2.11% | 9,000 |
| Dec 5, 2025 | 125.50 | 128.00 | 125.50 | 125.65 | 125.65 | 0.52% | 4,000 |
| Dec 4, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.63% | 1,000 |
| Dec 3, 2025 | 126.10 | 126.70 | 123.00 | 123.00 | 123.00 | -3.91% | 11,000 |
| Dec 2, 2025 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | -1.54% | 5,000 |
| Dec 1, 2025 | 130.50 | 130.50 | 128.00 | 130.00 | 130.00 | -0.76% | 24,000 |
| Nov 28, 2025 | 136.90 | 136.90 | 131.00 | 131.00 | 131.00 | -2.17% | 9,000 |
| Nov 27, 2025 | 133.05 | 134.00 | 132.50 | 133.90 | 133.90 | -0.33% | 15,000 |
| Nov 26, 2025 | 132.00 | 135.00 | 132.00 | 134.35 | 134.35 | 2.01% | 8,000 |
| Nov 25, 2025 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | -0.98% | 1,000 |
| Nov 24, 2025 | 132.70 | 133.00 | 132.70 | 133.00 | 133.00 | -0.78% | 2,000 |
| Nov 21, 2025 | 134.10 | 136.00 | 134.05 | 134.05 | 134.05 | -2.15% | 22,000 |
| Nov 20, 2025 | 138.00 | 138.00 | 134.00 | 137.00 | 137.00 | -0.72% | 11,000 |
| Nov 19, 2025 | 137.50 | 138.00 | 136.50 | 138.00 | 138.00 | 1.85% | 4,000 |
| Nov 18, 2025 | 134.90 | 135.50 | 134.90 | 135.50 | 135.50 | - | 5,000 |
| Nov 17, 2025 | 136.00 | 136.00 | 135.50 | 135.50 | 135.50 | -1.45% | 4,000 |
| Nov 14, 2025 | 135.00 | 138.00 | 135.00 | 137.50 | 137.50 | 2.69% | 11,000 |
| Nov 13, 2025 | 137.75 | 137.75 | 133.90 | 133.90 | 133.90 | -0.81% | 15,000 |