Shera Energy Limited (NSE:SHERA)
India · Delayed Price · Currency is INR 178.75
-6.10 (-3.30%)
Nov 5, 2026, 3:28 PM IST
Shera Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 183.50 | 184.00 | 178.00 | 178.75 | 178.75 | -3.30% | 23,000 |
| Nov 4, 2026 | 180.00 | 185.90 | 174.90 | 184.85 | 184.85 | 2.38% | 42,000 |
| Nov 3, 2026 | 181.00 | 187.25 | 178.25 | 180.55 | 180.55 | 1.29% | 55,000 |
| Nov 2, 2026 | 172.10 | 179.90 | 172.10 | 178.25 | 178.25 | 5.72% | 85,000 |
| Oct 30, 2026 | 165.00 | 173.00 | 162.10 | 168.60 | 168.60 | 1.41% | 29,000 |
| Oct 29, 2026 | 163.05 | 168.00 | 163.05 | 166.25 | 166.25 | 3.91% | 30,000 |
| Oct 28, 2026 | 163.05 | 163.05 | 158.00 | 160.00 | 160.00 | -1.87% | 14,000 |
| Oct 27, 2026 | 161.00 | 163.55 | 156.00 | 163.05 | 163.05 | -0.15% | 44,000 |
| Oct 26, 2026 | 148.05 | 164.95 | 147.85 | 163.30 | 163.30 | 6.35% | 28,000 |
| Oct 23, 2026 | 164.00 | 164.00 | 151.25 | 153.55 | 153.55 | -7.83% | 46,000 |
| Oct 22, 2026 | 162.50 | 172.00 | 162.50 | 166.60 | 166.60 | -3.14% | 33,000 |
| Oct 21, 2026 | 174.30 | 174.85 | 170.10 | 172.00 | 172.00 | -4.97% | 28,000 |
| Oct 19, 2026 | 190.00 | 190.00 | 180.00 | 181.00 | 181.00 | -4.96% | 35,000 |
| Oct 16, 2026 | 191.90 | 192.90 | 186.25 | 190.45 | 190.45 | 0.63% | 37,000 |
| Oct 15, 2026 | 188.05 | 191.00 | 184.20 | 189.25 | 189.25 | -2.10% | 56,000 |
| Oct 14, 2026 | 190.30 | 194.20 | 186.55 | 193.30 | 193.30 | 1.63% | 51,000 |
| Oct 13, 2026 | 199.05 | 207.45 | 183.00 | 190.20 | 190.20 | -4.13% | 233,000 |
| Oct 12, 2026 | 195.00 | 200.00 | 195.00 | 198.40 | 198.40 | 1.74% | 23,000 |
| Oct 9, 2026 | 195.85 | 196.50 | 195.00 | 195.00 | 195.00 | 0.18% | 58,000 |
| Oct 8, 2026 | 202.95 | 202.95 | 194.00 | 194.65 | 194.65 | -1.94% | 43,000 |
| Oct 7, 2026 | 197.00 | 203.00 | 195.00 | 198.50 | 198.50 | 1.61% | 54,000 |
| Oct 6, 2026 | 192.00 | 195.90 | 188.35 | 195.35 | 195.35 | 4.47% | 38,000 |
| Oct 5, 2026 | 194.00 | 198.00 | 187.00 | 187.00 | 187.00 | -1.58% | 32,000 |
| Oct 1, 2026 | 195.00 | 199.90 | 189.95 | 190.00 | 190.00 | -4.04% | 44,000 |
| Sep 30, 2026 | 196.20 | 204.00 | 196.20 | 198.00 | 198.00 | 1.38% | 136,000 |
| Sep 29, 2026 | 190.00 | 197.00 | 185.25 | 195.30 | 195.30 | 2.41% | 157,000 |
| Sep 28, 2026 | 181.35 | 193.00 | 178.00 | 190.70 | 190.70 | 7.20% | 183,000 |
| 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 |