Shera Energy Limited (NSE:SHERA)
India · Delayed Price · Currency is INR 164.50
-2.00 (-1.20%)
May 6, 2026, 3:29 PM IST
Shera Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 171.95 | 173.85 | 163.50 | 164.50 | 164.50 | -1.20% | 65,000 |
| May 5, 2026 | 158.10 | 169.70 | 158.10 | 166.50 | 166.50 | 5.75% | 165,000 |
| May 4, 2026 | 148.90 | 160.00 | 146.20 | 157.45 | 157.45 | 8.59% | 141,000 |
| Apr 30, 2026 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 2.33% | 9,000 |
| Apr 29, 2026 | 143.00 | 145.00 | 141.70 | 141.70 | 141.70 | -0.91% | 10,000 |
| Apr 28, 2026 | 141.90 | 145.00 | 141.00 | 143.00 | 143.00 | 4.38% | 27,000 |
| Apr 27, 2026 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 0.37% | 4,000 |
| Apr 24, 2026 | 135.50 | 136.50 | 135.50 | 136.50 | 136.50 | 1.04% | 4,000 |
| Apr 23, 2026 | 138.00 | 138.00 | 135.10 | 135.10 | 135.10 | -3.36% | 4,000 |
| Apr 22, 2026 | 139.45 | 140.00 | 139.40 | 139.80 | 139.80 | 0.25% | 8,000 |
| Apr 21, 2026 | 137.45 | 139.45 | 137.45 | 139.45 | 139.45 | 2.16% | 6,000 |
| Apr 20, 2026 | 134.00 | 138.00 | 133.90 | 136.50 | 136.50 | 4.00% | 16,000 |
| Apr 17, 2026 | 130.65 | 133.95 | 128.60 | 131.25 | 131.25 | -0.57% | 19,000 |
| Apr 16, 2026 | 131.00 | 134.90 | 130.00 | 132.00 | 132.00 | 0.76% | 8,000 |
| Apr 15, 2026 | 124.70 | 133.50 | 124.70 | 131.00 | 131.00 | 5.52% | 34,000 |
| Apr 13, 2026 | 121.50 | 124.80 | 119.50 | 124.15 | 124.15 | 0.08% | 18,000 |
| Apr 10, 2026 | 117.00 | 125.00 | 117.00 | 124.05 | 124.05 | 5.98% | 19,000 |
| Apr 9, 2026 | 117.60 | 120.50 | 117.05 | 117.05 | 117.05 | -2.86% | 7,000 |
| Apr 8, 2026 | 115.00 | 123.00 | 115.00 | 120.50 | 120.50 | 6.45% | 25,000 |
| Apr 7, 2026 | 114.00 | 115.00 | 111.75 | 113.20 | 113.20 | 7.30% | 16,000 |
| Apr 6, 2026 | 107.00 | 109.00 | 105.50 | 105.50 | 105.50 | -0.33% | 7,000 |
| Apr 2, 2026 | 106.95 | 110.25 | 104.55 | 105.85 | 105.85 | -1.12% | 14,000 |
| Apr 1, 2026 | 108.85 | 108.85 | 107.05 | 107.05 | 107.05 | 6.89% | 4,000 |
| Mar 30, 2026 | 105.00 | 105.00 | 94.95 | 100.15 | 100.15 | -3.79% | 65,000 |
| Mar 27, 2026 | 110.85 | 112.00 | 103.00 | 104.10 | 104.10 | -6.09% | 192,000 |
| Mar 25, 2026 | 108.00 | 111.90 | 103.85 | 110.85 | 110.85 | 6.59% | 25,000 |
| Mar 24, 2026 | 105.00 | 105.00 | 103.05 | 104.00 | 104.00 | 0.97% | 29,000 |
| Mar 23, 2026 | 107.00 | 111.00 | 102.80 | 103.00 | 103.00 | -7.25% | 130,000 |
| Mar 20, 2026 | 110.50 | 111.85 | 109.85 | 111.05 | 111.05 | -0.18% | 96,000 |
| Mar 19, 2026 | 109.00 | 113.00 | 109.00 | 111.25 | 111.25 | 3.49% | 17,000 |
| Mar 18, 2026 | 109.00 | 113.00 | 105.20 | 107.50 | 107.50 | -1.38% | 15,000 |
| Mar 17, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | - | 39,000 |
| Mar 16, 2026 | 105.10 | 109.00 | 105.10 | 109.00 | 109.00 | -2.02% | 24,000 |
| Mar 13, 2026 | 113.00 | 114.45 | 111.00 | 111.25 | 111.25 | -1.72% | 30,000 |
| Mar 12, 2026 | 111.50 | 115.00 | 111.50 | 113.20 | 113.20 | -1.35% | 7,000 |
| Mar 11, 2026 | 113.20 | 116.45 | 112.00 | 114.75 | 114.75 | -0.99% | 32,000 |
| Mar 10, 2026 | 114.75 | 115.90 | 114.75 | 115.90 | 115.90 | 2.79% | 2,000 |
| Mar 9, 2026 | 112.60 | 115.70 | 112.60 | 112.75 | 112.75 | -1.96% | 12,000 |
| Mar 6, 2026 | 115.30 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | 6,000 |
| Mar 5, 2026 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.85% | 7,000 |
| Mar 4, 2026 | 116.55 | 117.00 | 114.00 | 117.00 | 117.00 | 0.39% | 10,000 |
| Mar 2, 2026 | 119.70 | 119.70 | 116.00 | 116.55 | 116.55 | -2.06% | 12,000 |
| Feb 27, 2026 | 119.40 | 119.40 | 119.00 | 119.00 | 119.00 | -1.57% | 10,000 |
| Feb 26, 2026 | 119.05 | 121.00 | 119.05 | 120.90 | 120.90 | 1.60% | 6,000 |
| Feb 25, 2026 | 121.50 | 121.50 | 119.00 | 119.00 | 119.00 | -2.62% | 16,000 |
| Feb 24, 2026 | 120.35 | 122.70 | 119.00 | 122.20 | 122.20 | 1.83% | 50,000 |
| Feb 23, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -2.08% | 4,000 |
| Feb 20, 2026 | 125.00 | 125.00 | 122.45 | 122.55 | 122.55 | -2.39% | 25,000 |
| Feb 19, 2026 | 123.55 | 126.50 | 123.55 | 125.55 | 125.55 | 0.28% | 5,000 |
| Feb 18, 2026 | 123.50 | 125.95 | 123.50 | 125.20 | 125.20 | -0.36% | 28,000 |