Shemaroo Entertainment Limited (NSE:SHEMAROO)
India
· Delayed Price · Currency is INR 95.58
-3.90 (-3.92%)
Mar 9, 2026, 3:29 PM IST
Shemaroo Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 97.40 | 102.32 | 97.40 | 99.48 | 99.48 | -1.80% | 1,448 |
| Mar 5, 2026 | 96.06 | 102.88 | 96.06 | 101.30 | 101.30 | 5.45% | 11,978 |
| Mar 4, 2026 | 96.42 | 98.00 | 95.80 | 96.06 | 96.06 | -3.02% | 4,288 |
| Mar 2, 2026 | 97.01 | 100.00 | 96.99 | 99.05 | 99.05 | -2.10% | 19,429 |
| Feb 27, 2026 | 107.99 | 107.99 | 100.51 | 101.17 | 101.17 | -3.01% | 6,055 |
| Feb 26, 2026 | 102.00 | 111.78 | 100.00 | 104.31 | 104.31 | 0.80% | 25,809 |
| Feb 25, 2026 | 99.99 | 105.01 | 97.20 | 103.48 | 103.48 | 6.41% | 30,838 |
| Feb 24, 2026 | 101.70 | 101.70 | 97.00 | 97.25 | 97.25 | -1.59% | 7,288 |
| Feb 23, 2026 | 97.00 | 100.80 | 96.91 | 98.82 | 98.82 | 3.36% | 10,486 |
| Feb 20, 2026 | 102.70 | 102.70 | 95.00 | 95.61 | 95.61 | -3.06% | 19,721 |
| Feb 19, 2026 | 99.89 | 100.79 | 98.00 | 98.63 | 98.63 | -0.48% | 4,449 |
| Feb 18, 2026 | 102.01 | 104.59 | 98.10 | 99.11 | 99.11 | -2.65% | 13,716 |
| Feb 17, 2026 | 107.68 | 108.00 | 100.00 | 101.81 | 101.81 | -3.55% | 22,786 |
| Feb 16, 2026 | 108.16 | 109.14 | 105.36 | 105.56 | 105.56 | -1.47% | 5,585 |
| Feb 13, 2026 | 110.01 | 110.20 | 105.00 | 107.14 | 107.14 | -3.23% | 9,515 |
| Feb 12, 2026 | 115.51 | 117.59 | 110.71 | 110.72 | 110.72 | -3.93% | 23,048 |
| Feb 11, 2026 | 113.00 | 117.95 | 113.00 | 115.25 | 115.25 | 1.60% | 35,950 |
| Feb 10, 2026 | 109.80 | 115.00 | 108.50 | 113.43 | 113.43 | 4.38% | 27,526 |
| Feb 9, 2026 | 96.30 | 115.80 | 96.30 | 108.67 | 108.67 | 9.08% | 34,312 |
| Feb 6, 2026 | 101.00 | 104.01 | 98.00 | 99.62 | 99.62 | -4.72% | 8,326 |
| Feb 5, 2026 | 95.01 | 105.84 | 95.01 | 104.56 | 104.56 | 5.65% | 12,488 |
| Feb 4, 2026 | 101.45 | 101.45 | 95.01 | 98.97 | 98.97 | -0.58% | 8,121 |
| Feb 3, 2026 | 100.01 | 100.01 | 98.00 | 99.55 | 99.55 | 2.12% | 2,790 |
| Feb 2, 2026 | 101.89 | 101.89 | 94.55 | 97.48 | 97.48 | 1.58% | 5,957 |
| Feb 1, 2026 | 101.98 | 101.98 | 95.15 | 95.96 | 95.96 | -1.10% | 3,592 |
| Jan 30, 2026 | 96.70 | 98.50 | 96.70 | 97.03 | 97.03 | -1.55% | 13,988 |
| Jan 29, 2026 | 99.80 | 100.80 | 97.25 | 98.56 | 98.56 | 0.52% | 44,635 |
| Jan 28, 2026 | 102.00 | 102.00 | 97.00 | 98.05 | 98.05 | -0.47% | 8,328 |
| Jan 27, 2026 | 97.75 | 99.64 | 97.75 | 98.51 | 98.51 | 0.83% | 3,216 |
| Jan 23, 2026 | 98.26 | 99.85 | 96.90 | 97.70 | 97.70 | -0.68% | 2,090 |
| Jan 22, 2026 | 104.00 | 104.00 | 97.06 | 98.37 | 98.37 | 0.38% | 15,994 |
| Jan 21, 2026 | 99.00 | 101.43 | 96.61 | 98.00 | 98.00 | -1.18% | 8,990 |
| Jan 20, 2026 | 99.10 | 103.89 | 99.05 | 99.17 | 99.17 | -1.78% | 7,813 |
| Jan 19, 2026 | 106.89 | 106.89 | 99.24 | 100.97 | 100.97 | -0.74% | 16,026 |
| Jan 16, 2026 | 101.60 | 104.99 | 101.00 | 101.72 | 101.72 | -1.41% | 7,563 |
| Jan 14, 2026 | 103.04 | 106.89 | 102.53 | 103.17 | 103.17 | 0.62% | 1,812 |
| Jan 13, 2026 | 108.69 | 108.69 | 102.20 | 102.53 | 102.53 | -1.93% | 4,534 |
| Jan 12, 2026 | 104.15 | 106.00 | 102.18 | 104.55 | 104.55 | -0.27% | 3,911 |
| Jan 9, 2026 | 105.50 | 109.70 | 102.16 | 104.83 | 104.83 | -0.25% | 19,110 |
| Jan 8, 2026 | 109.79 | 109.79 | 104.30 | 105.09 | 105.09 | -1.73% | 2,430 |
| Jan 7, 2026 | 107.00 | 108.00 | 105.25 | 106.94 | 106.94 | -0.29% | 1,262 |
| Jan 6, 2026 | 108.01 | 110.00 | 107.00 | 107.25 | 107.25 | -1.41% | 12,269 |
| Jan 5, 2026 | 110.01 | 114.99 | 108.01 | 108.78 | 108.78 | -0.38% | 2,238 |
| Jan 2, 2026 | 108.99 | 114.50 | 107.50 | 109.20 | 109.20 | 1.75% | 19,632 |
| Jan 1, 2026 | 108.61 | 108.61 | 105.01 | 107.32 | 107.32 | 0.19% | 698 |
| Dec 31, 2025 | 109.30 | 109.30 | 105.11 | 107.12 | 107.12 | 0.53% | 5,698 |
| Dec 30, 2025 | 106.02 | 109.00 | 103.00 | 106.56 | 106.56 | 1.00% | 7,707 |
| Dec 29, 2025 | 106.60 | 109.38 | 104.70 | 105.50 | 105.50 | -0.57% | 7,549 |
| Dec 26, 2025 | 105.50 | 109.72 | 105.50 | 106.11 | 106.11 | -1.82% | 1,911 |
| Dec 24, 2025 | 108.13 | 108.85 | 106.52 | 108.08 | 108.08 | 1.40% | 8,786 |
| Dec 23, 2025 | 106.83 | 107.60 | 105.95 | 106.59 | 106.59 | 1.26% | 1,179 |
| Dec 22, 2025 | 107.80 | 108.78 | 104.21 | 105.26 | 105.26 | -0.85% | 3,878 |
| Dec 19, 2025 | 105.00 | 106.58 | 104.37 | 106.16 | 106.16 | 1.68% | 4,862 |
| Dec 18, 2025 | 105.01 | 106.78 | 103.00 | 104.41 | 104.41 | -1.27% | 12,250 |
| Dec 17, 2025 | 106.61 | 107.09 | 105.47 | 105.75 | 105.75 | -0.02% | 10,793 |
| Dec 16, 2025 | 108.14 | 109.18 | 105.60 | 105.77 | 105.77 | -1.12% | 8,344 |
| Dec 15, 2025 | 111.20 | 111.20 | 106.04 | 106.97 | 106.97 | -1.79% | 6,473 |
| Dec 12, 2025 | 106.80 | 111.00 | 103.00 | 108.92 | 108.92 | 6.67% | 7,718 |
| Dec 11, 2025 | 103.20 | 104.28 | 101.26 | 102.11 | 102.11 | -1.52% | 2,820 |
| Dec 10, 2025 | 102.76 | 106.73 | 102.00 | 103.69 | 103.69 | 0.91% | 8,748 |
| Dec 9, 2025 | 106.73 | 106.73 | 101.20 | 102.76 | 102.76 | -3.71% | 11,541 |
| Dec 8, 2025 | 109.76 | 109.76 | 105.30 | 106.72 | 106.72 | -1.42% | 4,890 |
| Dec 5, 2025 | 113.54 | 117.60 | 106.95 | 108.26 | 108.26 | -4.54% | 25,228 |
| Dec 4, 2025 | 108.15 | 116.50 | 108.15 | 113.41 | 113.41 | 4.23% | 12,455 |
| Dec 3, 2025 | 109.99 | 109.99 | 108.10 | 108.81 | 108.81 | -0.36% | 6,069 |
| Dec 2, 2025 | 114.30 | 114.30 | 108.00 | 109.20 | 109.20 | -2.14% | 14,180 |
| Dec 1, 2025 | 112.50 | 114.01 | 111.20 | 111.59 | 111.59 | -1.91% | 13,011 |
| Nov 28, 2025 | 115.45 | 117.26 | 113.61 | 113.76 | 113.76 | -0.18% | 12,547 |
| Nov 27, 2025 | 111.80 | 115.51 | 111.80 | 113.96 | 113.96 | 1.93% | 12,651 |
| Nov 26, 2025 | 114.44 | 114.44 | 111.55 | 111.80 | 111.80 | -1.25% | 69,324 |
| Nov 25, 2025 | 112.13 | 114.87 | 111.53 | 113.22 | 113.22 | 0.97% | 14,561 |
| Nov 24, 2025 | 115.44 | 115.44 | 111.72 | 112.13 | 112.13 | -2.39% | 18,876 |
| Nov 21, 2025 | 113.51 | 115.98 | 112.50 | 114.87 | 114.87 | 1.53% | 23,145 |
| Nov 20, 2025 | 114.90 | 114.90 | 113.11 | 113.14 | 113.14 | -0.86% | 4,942 |
| Nov 19, 2025 | 113.60 | 116.05 | 112.26 | 114.12 | 114.12 | 0.57% | 5,204 |
| Nov 18, 2025 | 114.07 | 114.54 | 111.50 | 113.47 | 113.47 | -0.53% | 4,539 |
| Nov 17, 2025 | 113.98 | 114.59 | 110.10 | 114.07 | 114.07 | 2.25% | 23,807 |
| Nov 14, 2025 | 113.79 | 113.79 | 111.50 | 111.56 | 111.56 | -0.08% | 5,088 |
| Nov 13, 2025 | 112.08 | 113.66 | 111.12 | 111.65 | 111.65 | -0.37% | 6,219 |
| Nov 12, 2025 | 111.66 | 113.79 | 111.23 | 112.07 | 112.07 | 0.39% | 8,709 |
| Nov 11, 2025 | 111.20 | 113.90 | 111.20 | 111.63 | 111.63 | -0.45% | 6,384 |
| Nov 10, 2025 | 111.02 | 114.84 | 111.02 | 112.14 | 112.14 | -0.38% | 5,193 |
| Nov 7, 2025 | 112.01 | 113.80 | 109.01 | 112.57 | 112.57 | 0.38% | 11,386 |
| Nov 6, 2025 | 110.31 | 112.59 | 110.31 | 112.14 | 112.14 | 0.21% | 11,980 |
| Nov 4, 2025 | 115.20 | 115.20 | 109.01 | 111.90 | 111.90 | -0.99% | 31,564 |
| Nov 3, 2025 | 118.84 | 120.80 | 112.00 | 113.02 | 113.02 | -4.06% | 36,409 |
| Oct 31, 2025 | 112.26 | 123.30 | 112.06 | 117.80 | 117.80 | 4.41% | 36,448 |
| Oct 30, 2025 | 114.02 | 114.71 | 112.60 | 112.82 | 112.82 | -1.42% | 3,575 |
| Oct 29, 2025 | 112.28 | 115.00 | 112.28 | 114.45 | 114.45 | 1.93% | 22,978 |
| Oct 28, 2025 | 112.01 | 113.89 | 111.12 | 112.28 | 112.28 | 0.05% | 4,988 |
| Oct 27, 2025 | 112.01 | 113.75 | 111.50 | 112.22 | 112.22 | -0.71% | 9,121 |
| Oct 24, 2025 | 112.76 | 114.40 | 112.00 | 113.02 | 113.02 | 0.23% | 10,221 |
| Oct 23, 2025 | 112.01 | 114.22 | 112.00 | 112.76 | 112.76 | 0.66% | 4,678 |
| Oct 21, 2025 | 112.30 | 113.97 | 111.60 | 112.02 | 112.02 | -0.48% | 2,884 |
| Oct 20, 2025 | 113.30 | 114.45 | 111.20 | 112.56 | 112.56 | -0.66% | 6,685 |
| Oct 17, 2025 | 111.60 | 113.90 | 111.60 | 113.31 | 113.31 | 1.41% | 7,196 |
| Oct 16, 2025 | 111.12 | 112.99 | 111.12 | 111.73 | 111.73 | 0.01% | 7,097 |
| Oct 15, 2025 | 111.10 | 113.52 | 111.10 | 111.72 | 111.72 | -0.19% | 2,359 |
| Oct 14, 2025 | 111.36 | 114.00 | 111.29 | 111.93 | 111.93 | 0.13% | 8,312 |
| Oct 13, 2025 | 111.01 | 112.91 | 111.01 | 111.79 | 111.79 | -0.99% | 4,411 |