Shera Energy Limited (NSE:SHERA)
India
· Delayed Price · Currency is INR 141.70
-1.30 (-0.91%)
Apr 29, 2026, 2:09 PM IST
Shera Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 139.45 | 140.00 | 139.40 | 139.80 | 139.80 | 0.25% | 8,000 |
| Apr 21, 2026 | 137.45 | 139.45 | 137.45 | 139.45 | 139.45 | 2.16% | 6,000 |
| Apr 20, 2026 | 134.00 | 138.00 | 133.90 | 136.50 | 136.50 | 4.00% | 16,000 |
| Apr 17, 2026 | 130.65 | 133.95 | 128.60 | 131.25 | 131.25 | -0.57% | 19,000 |
| Apr 16, 2026 | 131.00 | 134.90 | 130.00 | 132.00 | 132.00 | 0.76% | 8,000 |
| Apr 15, 2026 | 124.70 | 133.50 | 124.70 | 131.00 | 131.00 | 5.52% | 34,000 |
| Apr 13, 2026 | 121.50 | 124.80 | 119.50 | 124.15 | 124.15 | 0.08% | 18,000 |
| Apr 10, 2026 | 117.00 | 125.00 | 117.00 | 124.05 | 124.05 | 5.98% | 19,000 |
| Apr 9, 2026 | 117.60 | 120.50 | 117.05 | 117.05 | 117.05 | -2.86% | 7,000 |
| Apr 8, 2026 | 115.00 | 123.00 | 115.00 | 120.50 | 120.50 | 6.45% | 25,000 |
| Apr 7, 2026 | 114.00 | 115.00 | 111.75 | 113.20 | 113.20 | 7.30% | 16,000 |
| Apr 6, 2026 | 107.00 | 109.00 | 105.50 | 105.50 | 105.50 | -0.33% | 7,000 |
| Apr 2, 2026 | 106.95 | 110.25 | 104.55 | 105.85 | 105.85 | -1.12% | 14,000 |
| Apr 1, 2026 | 108.85 | 108.85 | 107.05 | 107.05 | 107.05 | 6.89% | 4,000 |
| Mar 30, 2026 | 105.00 | 105.00 | 94.95 | 100.15 | 100.15 | -3.79% | 65,000 |
| Mar 27, 2026 | 110.85 | 112.00 | 103.00 | 104.10 | 104.10 | -6.09% | 192,000 |
| Mar 25, 2026 | 108.00 | 111.90 | 103.85 | 110.85 | 110.85 | 6.59% | 25,000 |
| Mar 24, 2026 | 105.00 | 105.00 | 103.05 | 104.00 | 104.00 | 0.97% | 29,000 |
| Mar 23, 2026 | 107.00 | 111.00 | 102.80 | 103.00 | 103.00 | -7.25% | 130,000 |
| Mar 20, 2026 | 110.50 | 111.85 | 109.85 | 111.05 | 111.05 | -0.18% | 96,000 |
| Mar 19, 2026 | 109.00 | 113.00 | 109.00 | 111.25 | 111.25 | 3.49% | 17,000 |
| Mar 18, 2026 | 109.00 | 113.00 | 105.20 | 107.50 | 107.50 | -1.38% | 15,000 |
| Mar 17, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | - | 39,000 |
| Mar 16, 2026 | 105.10 | 109.00 | 105.10 | 109.00 | 109.00 | -2.02% | 24,000 |
| Mar 13, 2026 | 113.00 | 114.45 | 111.00 | 111.25 | 111.25 | -1.72% | 30,000 |
| Mar 12, 2026 | 111.50 | 115.00 | 111.50 | 113.20 | 113.20 | -1.35% | 7,000 |
| Mar 11, 2026 | 113.20 | 116.45 | 112.00 | 114.75 | 114.75 | -0.99% | 32,000 |
| Mar 10, 2026 | 114.75 | 115.90 | 114.75 | 115.90 | 115.90 | 2.79% | 2,000 |
| Mar 9, 2026 | 112.60 | 115.70 | 112.60 | 112.75 | 112.75 | -1.96% | 12,000 |
| Mar 6, 2026 | 115.30 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | 6,000 |
| Mar 5, 2026 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.85% | 7,000 |
| Mar 4, 2026 | 116.55 | 117.00 | 114.00 | 117.00 | 117.00 | 0.39% | 10,000 |
| Mar 2, 2026 | 119.70 | 119.70 | 116.00 | 116.55 | 116.55 | -2.06% | 12,000 |
| Feb 27, 2026 | 119.40 | 119.40 | 119.00 | 119.00 | 119.00 | -1.57% | 10,000 |
| Feb 26, 2026 | 119.05 | 121.00 | 119.05 | 120.90 | 120.90 | 1.60% | 6,000 |
| Feb 25, 2026 | 121.50 | 121.50 | 119.00 | 119.00 | 119.00 | -2.62% | 16,000 |
| Feb 24, 2026 | 120.35 | 122.70 | 119.00 | 122.20 | 122.20 | 1.83% | 50,000 |
| Feb 23, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -2.08% | 4,000 |
| Feb 20, 2026 | 125.00 | 125.00 | 122.45 | 122.55 | 122.55 | -2.39% | 25,000 |
| Feb 19, 2026 | 123.55 | 126.50 | 123.55 | 125.55 | 125.55 | 0.28% | 5,000 |
| Feb 18, 2026 | 123.50 | 125.95 | 123.50 | 125.20 | 125.20 | -0.36% | 28,000 |
| Feb 17, 2026 | 123.90 | 126.00 | 123.30 | 125.65 | 125.65 | 2.87% | 41,000 |
| Feb 16, 2026 | 122.05 | 127.90 | 121.00 | 122.15 | 122.15 | 2.17% | 14,000 |
| Feb 13, 2026 | 121.50 | 121.50 | 117.00 | 119.55 | 119.55 | -3.59% | 34,000 |
| Feb 12, 2026 | 123.50 | 124.00 | 123.50 | 124.00 | 124.00 | 0.24% | 2,000 |
| Feb 11, 2026 | 119.30 | 123.95 | 119.20 | 123.70 | 123.70 | -0.20% | 9,000 |
| Feb 10, 2026 | 125.35 | 125.35 | 121.30 | 123.95 | 123.95 | 1.02% | 5,000 |
| Feb 9, 2026 | 126.00 | 126.00 | 122.70 | 122.70 | 122.70 | 0.95% | 5,000 |
| Feb 6, 2026 | 129.50 | 129.50 | 120.00 | 121.55 | 121.55 | -4.25% | 10,000 |
| Feb 5, 2026 | 125.50 | 126.95 | 125.10 | 126.95 | 126.95 | 1.97% | 3,000 |
| Feb 4, 2026 | 122.30 | 125.95 | 122.30 | 124.50 | 124.50 | 2.05% | 4,000 |
| Feb 3, 2026 | 122.60 | 126.60 | 120.30 | 122.00 | 122.00 | 3.39% | 13,000 |
| Feb 2, 2026 | 118.05 | 118.05 | 118.00 | 118.00 | 118.00 | -4.07% | 8,000 |
| Feb 1, 2026 | 117.10 | 126.00 | 117.10 | 123.00 | 123.00 | -0.81% | 20,000 |
| Jan 30, 2026 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | -1.12% | 5,000 |
| Jan 29, 2026 | 117.20 | 129.95 | 117.00 | 125.40 | 125.40 | 7.00% | 24,000 |
| Jan 28, 2026 | 118.00 | 120.00 | 115.25 | 117.20 | 117.20 | 0.17% | 11,000 |
| Jan 27, 2026 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | -3.47% | 8,000 |
| Jan 23, 2026 | 119.95 | 121.20 | 118.00 | 121.20 | 121.20 | 2.49% | 20,000 |
| Jan 22, 2026 | 117.00 | 118.25 | 116.00 | 118.25 | 118.25 | 4.88% | 7,000 |
| Jan 21, 2026 | 120.00 | 121.00 | 111.50 | 112.75 | 112.75 | -6.04% | 45,000 |
| Jan 20, 2026 | 127.50 | 129.90 | 119.20 | 120.00 | 120.00 | -3.26% | 76,000 |
| Jan 19, 2026 | 125.00 | 125.00 | 124.00 | 124.05 | 124.05 | -0.96% | 3,000 |
| Jan 16, 2026 | 124.00 | 127.75 | 124.00 | 125.25 | 125.25 | -2.15% | 15,000 |
| Jan 14, 2026 | 126.25 | 130.00 | 125.25 | 128.00 | 128.00 | -0.74% | 19,000 |
| Jan 13, 2026 | 128.05 | 128.95 | 128.05 | 128.95 | 128.95 | 0.70% | 2,000 |
| Jan 12, 2026 | 128.50 | 128.50 | 126.00 | 128.05 | 128.05 | -1.88% | 15,000 |
| Jan 9, 2026 | 131.05 | 132.80 | 130.05 | 130.50 | 130.50 | -1.14% | 11,000 |
| Jan 8, 2026 | 131.05 | 132.50 | 131.05 | 132.00 | 132.00 | -1.53% | 6,000 |
| Jan 7, 2026 | 135.50 | 136.45 | 134.05 | 134.05 | 134.05 | -1.07% | 18,000 |
| Jan 6, 2026 | 137.00 | 138.50 | 135.50 | 135.50 | 135.50 | -0.11% | 10,000 |
| Jan 5, 2026 | 135.45 | 136.05 | 133.10 | 135.65 | 135.65 | 0.59% | 14,000 |
| Jan 2, 2026 | 131.00 | 135.40 | 131.00 | 134.85 | 134.85 | 3.69% | 28,000 |
| Jan 1, 2026 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | - | 1,000 |
| Dec 31, 2025 | 132.00 | 132.00 | 130.05 | 130.05 | 130.05 | -0.38% | 2,000 |
| Dec 30, 2025 | 131.20 | 131.50 | 130.55 | 130.55 | 130.55 | -1.84% | 4,000 |
| Dec 29, 2025 | 129.50 | 134.00 | 129.00 | 133.00 | 133.00 | 4.31% | 26,000 |
| Dec 26, 2025 | 127.00 | 133.90 | 124.00 | 127.50 | 127.50 | -0.82% | 39,000 |
| Dec 24, 2025 | 134.00 | 134.00 | 128.00 | 128.55 | 128.55 | -3.67% | 33,000 |
| Dec 23, 2025 | 134.95 | 134.95 | 131.50 | 133.45 | 133.45 | 0.95% | 14,000 |
| Dec 22, 2025 | 124.00 | 136.00 | 124.00 | 132.20 | 132.20 | 8.36% | 62,000 |
| Dec 19, 2025 | 119.95 | 122.00 | 119.95 | 122.00 | 122.00 | 1.71% | 7,000 |
| Dec 18, 2025 | 119.50 | 119.95 | 118.00 | 119.95 | 119.95 | -0.29% | 19,000 |
| Dec 17, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | -0.58% | 1,000 |
| Dec 16, 2025 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | -0.58% | 12,000 |
| Dec 15, 2025 | 124.50 | 124.60 | 121.70 | 121.70 | 121.70 | -0.90% | 10,000 |
| Dec 12, 2025 | 121.05 | 122.80 | 120.80 | 122.80 | 122.80 | 1.91% | 7,000 |
| Dec 11, 2025 | 119.00 | 124.00 | 119.00 | 120.50 | 120.50 | 0.12% | 8,000 |
| Dec 10, 2025 | 118.55 | 121.00 | 118.55 | 120.35 | 120.35 | -1.15% | 5,000 |
| Dec 9, 2025 | 119.00 | 121.75 | 117.80 | 121.75 | 121.75 | -1.02% | 6,000 |
| Dec 8, 2025 | 125.75 | 125.75 | 122.00 | 123.00 | 123.00 | -2.11% | 9,000 |
| Dec 5, 2025 | 125.50 | 128.00 | 125.50 | 125.65 | 125.65 | 0.52% | 4,000 |
| Dec 4, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.63% | 1,000 |
| Dec 3, 2025 | 126.10 | 126.70 | 123.00 | 123.00 | 123.00 | -3.91% | 11,000 |
| Dec 2, 2025 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | -1.54% | 5,000 |