Shera Energy Limited (NSE:SHERA)
India · Delayed Price · Currency is INR 136.20
+1.20 (0.89%)
At close: Sep 4, 2025
Shera Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 140.00 | 140.20 | 139.00 | 139.95 | 139.95 | 1.34% | 9,000 |
| Jul 31, 2025 | 139.00 | 139.00 | 137.25 | 138.10 | 138.10 | -0.79% | 2,000 |
| Jul 30, 2025 | 139.05 | 141.00 | 139.05 | 139.20 | 139.20 | 1.24% | 8,000 |
| Jul 29, 2025 | 136.90 | 141.65 | 135.00 | 137.50 | 137.50 | 0.40% | 17,000 |
| Jul 28, 2025 | 137.00 | 137.45 | 135.20 | 136.95 | 136.95 | -0.90% | 14,000 |
| Jul 25, 2025 | 138.75 | 139.00 | 138.20 | 138.20 | 138.20 | -1.22% | 3,000 |
| Jul 24, 2025 | 138.55 | 141.35 | 138.55 | 139.90 | 139.90 | 0.97% | 8,000 |
| Jul 23, 2025 | 142.00 | 142.00 | 138.55 | 138.55 | 138.55 | -1.74% | 11,000 |
| Jul 22, 2025 | 138.10 | 142.00 | 138.10 | 141.00 | 141.00 | 2.40% | 19,000 |
| Jul 21, 2025 | 136.10 | 139.90 | 136.10 | 137.70 | 137.70 | -0.40% | 35,000 |
| Jul 18, 2025 | 140.00 | 140.00 | 136.20 | 138.25 | 138.25 | -0.18% | 26,000 |
| Jul 17, 2025 | 140.05 | 142.00 | 134.00 | 138.50 | 138.50 | -2.81% | 23,000 |
| Jul 16, 2025 | 140.35 | 142.50 | 140.35 | 142.50 | 142.50 | 2.00% | 7,000 |
| Jul 15, 2025 | 142.20 | 142.90 | 138.00 | 139.70 | 139.70 | -1.27% | 15,000 |
| Jul 14, 2025 | 140.00 | 144.00 | 140.00 | 141.50 | 141.50 | -1.32% | 5,000 |
| Jul 11, 2025 | 140.00 | 144.45 | 139.00 | 143.40 | 143.40 | 2.17% | 19,000 |
| Jul 10, 2025 | 142.00 | 142.00 | 139.30 | 140.35 | 140.35 | -1.16% | 13,000 |
| Jul 9, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -1.05% | 4,000 |
| Jul 8, 2025 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - | 2,000 |
| Jul 7, 2025 | 139.60 | 143.50 | 139.60 | 143.50 | 143.50 | 0.46% | 7,000 |
| Jul 4, 2025 | 143.00 | 143.00 | 139.10 | 142.85 | 142.85 | -1.31% | 15,000 |
| Jul 3, 2025 | 142.55 | 144.75 | 141.95 | 144.75 | 144.75 | -0.03% | 8,000 |
| Jul 2, 2025 | 144.00 | 144.80 | 143.00 | 144.80 | 144.80 | 0.38% | 6,000 |
| Jul 1, 2025 | 142.50 | 145.00 | 141.50 | 144.25 | 144.25 | 1.23% | 8,000 |
| Jun 30, 2025 | 143.10 | 143.10 | 141.10 | 142.50 | 142.50 | -1.04% | 21,000 |
| Jun 27, 2025 | 146.40 | 148.45 | 144.00 | 144.00 | 144.00 | -1.67% | 22,000 |
| Jun 25, 2025 | 145.95 | 148.00 | 143.95 | 146.45 | 146.45 | 0.34% | 21,000 |
| Jun 24, 2025 | 145.00 | 145.95 | 143.10 | 145.95 | 145.95 | 0.66% | 11,000 |