Shera Energy Limited (NSE:SHERA)
India · Delayed Price · Currency is INR 154.00
+4.55 (3.04%)
Jul 6, 2026, 3:29 PM IST
Shera Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 150.00 | 154.50 | 143.00 | 154.00 | 154.00 | 3.04% | 34,000 |
| Jul 3, 2026 | 156.00 | 156.00 | 149.25 | 149.45 | 149.45 | -4.87% | 49,000 |
| Jul 2, 2026 | 161.95 | 161.95 | 156.60 | 157.10 | 157.10 | -3.62% | 10,000 |
| Jul 1, 2026 | 159.65 | 163.00 | 157.55 | 163.00 | 163.00 | 2.10% | 5,000 |
| Jun 30, 2026 | 162.05 | 162.50 | 159.00 | 159.65 | 159.65 | -2.50% | 11,000 |
| Jun 29, 2026 | 158.00 | 165.00 | 158.00 | 163.75 | 163.75 | 1.99% | 17,000 |
| Jun 25, 2026 | 165.00 | 165.00 | 160.10 | 160.55 | 160.55 | -1.86% | 22,000 |
| Jun 24, 2026 | 166.50 | 167.80 | 163.05 | 163.60 | 163.60 | -2.07% | 23,000 |
| Jun 23, 2026 | 170.00 | 171.00 | 166.00 | 167.05 | 167.05 | -0.27% | 29,000 |
| Jun 22, 2026 | 161.00 | 167.75 | 161.00 | 167.50 | 167.50 | 4.69% | 30,000 |
| Jun 19, 2026 | 163.95 | 167.00 | 160.00 | 160.00 | 160.00 | -2.38% | 24,000 |
| Jun 18, 2026 | 165.60 | 165.60 | 160.00 | 163.90 | 163.90 | 1.36% | 16,000 |
| Jun 17, 2026 | 154.95 | 161.70 | 154.90 | 161.70 | 161.70 | 5.00% | 46,000 |
| Jun 16, 2026 | 150.95 | 154.00 | 150.95 | 154.00 | 154.00 | 1.52% | 39,000 |
| Jun 15, 2026 | 158.85 | 158.85 | 150.00 | 151.70 | 151.70 | -3.90% | 48,000 |
| Jun 12, 2026 | 156.95 | 158.50 | 155.00 | 157.85 | 157.85 | 3.85% | 11,000 |
| Jun 11, 2026 | 157.00 | 157.00 | 147.50 | 152.00 | 152.00 | -1.43% | 22,000 |
| Jun 10, 2026 | 156.00 | 159.95 | 153.00 | 154.20 | 154.20 | -1.50% | 23,000 |
| Jun 9, 2026 | 159.00 | 163.85 | 156.05 | 156.55 | 156.55 | -1.54% | 14,000 |
| Jun 8, 2026 | 158.20 | 163.90 | 158.20 | 159.00 | 159.00 | 0.51% | 12,000 |
| Jun 5, 2026 | 160.25 | 165.00 | 158.20 | 158.20 | 158.20 | -2.77% | 24,000 |
| Jun 4, 2026 | 163.60 | 163.60 | 160.00 | 162.70 | 162.70 | -0.21% | 34,000 |
| Jun 3, 2026 | 163.85 | 165.50 | 162.55 | 163.05 | 163.05 | 0.65% | 19,000 |
| Jun 2, 2026 | 164.00 | 164.00 | 161.05 | 162.00 | 162.00 | -1.07% | 14,000 |
| Jun 1, 2026 | 165.25 | 166.00 | 163.00 | 163.75 | 163.75 | -1.39% | 28,000 |
| May 29, 2026 | 167.75 | 172.95 | 165.00 | 166.05 | 166.05 | -0.06% | 78,000 |
| May 27, 2026 | 164.15 | 169.90 | 164.10 | 166.15 | 166.15 | -0.63% | 28,000 |
| May 26, 2026 | 168.00 | 171.00 | 164.00 | 167.20 | 167.20 | -1.59% | 49,000 |
| May 25, 2026 | 168.20 | 170.00 | 168.20 | 169.90 | 169.90 | 1.04% | 13,000 |
| May 22, 2026 | 170.00 | 173.00 | 168.10 | 168.15 | 168.15 | -2.24% | 15,000 |
| May 21, 2026 | 171.20 | 172.90 | 168.25 | 172.00 | 172.00 | 2.87% | 12,000 |
| May 20, 2026 | 177.90 | 177.90 | 167.00 | 167.20 | 167.20 | -1.36% | 35,000 |
| May 19, 2026 | 177.00 | 182.25 | 169.50 | 169.50 | 169.50 | -2.59% | 31,000 |
| May 18, 2026 | 165.60 | 181.00 | 162.00 | 174.00 | 174.00 | 0.32% | 127,000 |
| May 15, 2026 | 175.00 | 178.00 | 172.70 | 173.45 | 173.45 | -3.26% | 47,000 |
| May 14, 2026 | 178.00 | 183.15 | 174.45 | 179.30 | 179.30 | 4.03% | 216,000 |
| May 13, 2026 | 152.45 | 174.40 | 152.45 | 172.35 | 172.35 | 15.44% | 386,000 |
| May 12, 2026 | 155.60 | 165.00 | 142.25 | 149.30 | 149.30 | -4.51% | 93,000 |
| May 11, 2026 | 157.85 | 158.00 | 156.00 | 156.35 | 156.35 | 0.10% | 14,000 |
| May 8, 2026 | 159.70 | 161.95 | 155.00 | 156.20 | 156.20 | -2.68% | 29,000 |
| May 7, 2026 | 163.00 | 164.00 | 155.20 | 160.50 | 160.50 | -2.43% | 24,000 |
| 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 |