Shera Energy Limited (NSE:SHERA)
India · Delayed Price · Currency is INR 180.20
+4.20 (2.39%)
Sep 25, 2026, 3:29 PM IST
Shera Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 178.50 | 180.20 | 176.00 | 177.90 | 177.90 | 1.08% | 27,000 |
| Sep 24, 2026 | 180.00 | 181.00 | 176.00 | 176.00 | 176.00 | -3.11% | 25,000 |
| Sep 23, 2026 | 180.00 | 184.90 | 180.00 | 181.65 | 181.65 | -0.22% | 29,000 |
| Sep 22, 2026 | 186.95 | 188.55 | 181.05 | 182.05 | 182.05 | -2.62% | 30,000 |
| Sep 21, 2026 | 182.50 | 189.95 | 182.00 | 186.95 | 186.95 | 0.51% | 30,000 |
| Sep 18, 2026 | 184.00 | 186.00 | 180.00 | 186.00 | 186.00 | 3.45% | 27,000 |
| Sep 17, 2026 | 182.45 | 184.00 | 178.05 | 179.80 | 179.80 | -1.45% | 21,000 |
| Sep 16, 2026 | 189.95 | 189.95 | 176.00 | 182.45 | 182.45 | -0.35% | 51,000 |
| Sep 15, 2026 | 194.05 | 194.20 | 180.75 | 183.10 | 183.10 | -6.13% | 68,000 |
| Sep 11, 2026 | 193.75 | 197.65 | 190.00 | 195.05 | 195.05 | 2.23% | 85,000 |
| Sep 10, 2026 | 184.00 | 197.70 | 183.55 | 190.80 | 190.80 | 3.44% | 253,000 |
| Sep 9, 2026 | 185.00 | 187.55 | 183.90 | 184.45 | 184.45 | -0.83% | 41,000 |
| Sep 8, 2026 | 182.10 | 187.80 | 180.05 | 186.00 | 186.00 | 2.71% | 66,000 |
| Sep 7, 2026 | 188.00 | 188.00 | 180.00 | 181.10 | 181.10 | -0.66% | 31,000 |
| Sep 4, 2026 | 183.10 | 186.80 | 181.90 | 182.30 | 182.30 | -0.05% | 34,000 |
| Sep 3, 2026 | 173.55 | 193.35 | 173.55 | 182.40 | 182.40 | 3.46% | 129,000 |
| Sep 2, 2026 | 174.75 | 177.00 | 174.75 | 176.30 | 176.30 | 0.94% | 8,000 |
| Sep 1, 2026 | 176.10 | 177.60 | 173.05 | 174.65 | 174.65 | -0.80% | 29,000 |
| Aug 31, 2026 | 186.00 | 186.00 | 176.00 | 176.05 | 176.05 | -3.19% | 45,000 |
| Aug 28, 2026 | 175.00 | 186.50 | 173.55 | 181.85 | 181.85 | 4.09% | 97,000 |
| Aug 27, 2026 | 173.90 | 178.95 | 172.05 | 174.70 | 174.70 | 0.46% | 22,000 |
| Aug 26, 2026 | 180.45 | 180.45 | 171.50 | 173.90 | 173.90 | -3.34% | 37,000 |
| Aug 25, 2026 | 179.80 | 181.00 | 175.15 | 179.90 | 179.90 | 2.98% | 22,000 |
| Aug 24, 2026 | 184.70 | 188.90 | 173.60 | 174.70 | 174.70 | -2.21% | 81,000 |
| Aug 21, 2026 | 176.95 | 180.00 | 175.50 | 178.65 | 178.65 | 3.15% | 19,000 |
| Aug 20, 2026 | 178.00 | 178.00 | 172.25 | 173.20 | 173.20 | -3.35% | 12,000 |
| Aug 19, 2026 | 181.00 | 182.50 | 179.00 | 179.20 | 179.20 | -0.39% | 28,000 |
| Aug 18, 2026 | 181.95 | 185.85 | 177.55 | 179.90 | 179.90 | 1.64% | 85,000 |
| Aug 17, 2026 | 171.00 | 179.05 | 171.00 | 177.00 | 177.00 | 3.78% | 81,000 |
| Aug 14, 2026 | 169.00 | 172.00 | 169.00 | 170.55 | 170.55 | 0.56% | 50,000 |
| Aug 13, 2026 | 164.10 | 170.00 | 163.35 | 169.60 | 169.60 | 3.92% | 30,000 |
| Aug 12, 2026 | 169.00 | 169.00 | 163.00 | 163.20 | 163.20 | 0.12% | 40,000 |
| Aug 11, 2026 | 165.80 | 165.80 | 159.00 | 163.00 | 163.00 | -1.69% | 18,000 |
| Aug 10, 2026 | 167.00 | 167.50 | 165.80 | 165.80 | 165.80 | -0.36% | 11,000 |
| Aug 7, 2026 | 166.55 | 166.55 | 164.50 | 166.40 | 166.40 | -0.83% | 9,000 |
| Aug 6, 2026 | 167.00 | 169.95 | 166.10 | 167.80 | 167.80 | 1.08% | 12,000 |
| Aug 5, 2026 | 165.00 | 169.40 | 165.00 | 166.00 | 166.00 | 0.61% | 20,000 |
| Aug 4, 2026 | 165.80 | 166.20 | 165.00 | 165.00 | 165.00 | -1.49% | 5,000 |
| Aug 3, 2026 | 165.00 | 167.50 | 163.50 | 167.50 | 167.50 | 1.52% | 13,000 |
| Jul 31, 2026 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | - | 12,000 |
| Jul 30, 2026 | 160.05 | 165.00 | 160.05 | 165.00 | 165.00 | 0.43% | 11,000 |
| Jul 29, 2026 | 166.50 | 166.50 | 164.10 | 164.30 | 164.30 | -0.84% | 14,000 |
| Jul 28, 2026 | 169.00 | 169.00 | 164.00 | 165.70 | 165.70 | -3.66% | 18,000 |
| Jul 27, 2026 | 178.00 | 178.00 | 169.10 | 172.00 | 172.00 | -2.91% | 48,000 |
| Jul 24, 2026 | 175.00 | 178.60 | 172.05 | 177.15 | 177.15 | 0.74% | 55,000 |
| Jul 23, 2026 | 180.00 | 180.00 | 171.70 | 175.85 | 175.85 | 1.30% | 45,000 |
| Jul 22, 2026 | 168.05 | 175.00 | 168.05 | 173.60 | 173.60 | -0.03% | 30,000 |
| Jul 21, 2026 | 170.10 | 175.00 | 165.50 | 173.65 | 173.65 | -0.20% | 39,000 |
| Jul 20, 2026 | 179.90 | 179.90 | 173.00 | 174.00 | 174.00 | 1.55% | 54,000 |
| Jul 17, 2026 | 168.00 | 171.35 | 168.00 | 171.35 | 171.35 | 4.99% | 30,000 |