Shemaroo Entertainment Limited (NSE:SHEMAROO)
India
· Delayed Price · Currency is INR 102.54
-1.05 (-1.01%)
Apr 29, 2026, 2:17 PM IST
Shemaroo Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 103.24 | 104.42 | 98.00 | 102.87 | - | -0.70% | 6,040 |
| Apr 28, 2026 | 103.30 | 105.33 | 103.11 | 103.59 | 103.59 | -0.50% | 4,549 |
| Apr 27, 2026 | 104.96 | 105.48 | 102.77 | 104.11 | 104.11 | 1.31% | 3,921 |
| Apr 24, 2026 | 105.00 | 105.00 | 100.32 | 102.76 | 102.76 | -1.23% | 6,674 |
| Apr 23, 2026 | 103.17 | 105.88 | 103.17 | 104.04 | 104.04 | -0.96% | 7,443 |
| Apr 22, 2026 | 103.89 | 105.60 | 103.00 | 105.05 | 105.05 | 1.13% | 6,383 |
| Apr 21, 2026 | 103.16 | 106.54 | 103.12 | 103.88 | 103.88 | -1.53% | 14,946 |
| Apr 20, 2026 | 102.60 | 107.50 | 102.60 | 105.49 | 105.49 | 0.35% | 14,787 |
| Apr 17, 2026 | 104.00 | 106.50 | 102.61 | 105.12 | 105.12 | -0.41% | 5,364 |
| Apr 16, 2026 | 103.56 | 106.73 | 102.06 | 105.55 | 105.55 | 1.92% | 8,805 |
| Apr 15, 2026 | 99.51 | 105.00 | 99.51 | 103.56 | 103.56 | 3.15% | 11,085 |
| Apr 13, 2026 | 99.51 | 101.70 | 95.56 | 100.40 | 100.40 | -1.48% | 8,381 |
| Apr 10, 2026 | 98.07 | 102.70 | 96.01 | 101.91 | 101.91 | 3.13% | 15,085 |
| Apr 9, 2026 | 98.90 | 100.49 | 96.53 | 98.82 | 98.82 | 2.30% | 18,666 |
| Apr 8, 2026 | 91.00 | 97.89 | 90.01 | 96.60 | 96.60 | 8.19% | 18,835 |
| Apr 7, 2026 | 85.00 | 92.68 | 84.10 | 89.29 | 89.29 | 3.51% | 8,730 |
| Apr 6, 2026 | 89.70 | 89.70 | 84.06 | 86.26 | 86.26 | -0.23% | 8,528 |
| Apr 2, 2026 | 84.71 | 86.90 | 81.01 | 86.46 | 86.46 | 1.85% | 7,825 |
| Apr 1, 2026 | 77.50 | 86.36 | 75.96 | 84.89 | 84.89 | 14.39% | 24,066 |
| Mar 30, 2026 | 76.11 | 79.80 | 73.00 | 74.21 | 74.21 | -6.44% | 163,176 |
| Mar 27, 2026 | 93.40 | 93.40 | 77.10 | 79.32 | 79.32 | -13.34% | 94,037 |
| Mar 25, 2026 | 93.48 | 94.68 | 91.25 | 91.53 | 91.53 | -0.80% | 15,755 |
| Mar 24, 2026 | 94.12 | 97.00 | 90.10 | 92.27 | 92.27 | -1.10% | 14,943 |
| Mar 23, 2026 | 99.77 | 99.77 | 92.01 | 93.30 | 93.30 | -2.83% | 17,910 |
| Mar 20, 2026 | 96.78 | 97.77 | 95.22 | 96.02 | 96.02 | 0.94% | 8,914 |
| Mar 19, 2026 | 100.01 | 100.07 | 94.00 | 95.13 | 95.13 | -4.98% | 9,472 |
| Mar 18, 2026 | 99.01 | 101.50 | 97.66 | 100.12 | 100.12 | 0.61% | 3,696 |
| Mar 17, 2026 | 95.50 | 101.81 | 95.50 | 99.51 | 99.51 | 3.74% | 7,905 |
| Mar 16, 2026 | 98.53 | 98.53 | 95.38 | 95.92 | 95.92 | -2.64% | 8,405 |
| Mar 13, 2026 | 100.10 | 109.20 | 95.15 | 98.52 | 98.52 | -5.56% | 22,181 |
| Mar 12, 2026 | 100.01 | 105.02 | 99.00 | 104.32 | 104.32 | 3.57% | 22,648 |
| Mar 11, 2026 | 96.15 | 101.27 | 96.15 | 100.72 | 100.72 | 3.08% | 11,904 |
| Mar 10, 2026 | 98.26 | 99.16 | 94.05 | 97.71 | 97.71 | 2.23% | 35,151 |
| Mar 9, 2026 | 99.60 | 99.60 | 94.61 | 95.58 | 95.58 | -3.92% | 8,860 |
| 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 |