Shemaroo Entertainment Limited - SHEMAROO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	111.6	113.31	113.31	113.9	111.6	7,207
October 16, 2025	111.12	111.73	111.73	112.99	111.12	7,333
October 15, 2025	111.1	111.72	111.72	113.52	111.1	2,363
October 14, 2025	111.36	111.93	111.93	114	111.29	8,345
October 13, 2025	111.01	111.79	111.79	112.91	111.01	4,411
October 10, 2025	113.01	112.91	112.91	114.44	112.43	5,572
October 09, 2025	112.01	113.25	113.25	114.89	112	6,045
October 08, 2025	115.35	112.94	112.94	116.42	112.51	5,904
October 07, 2025	112.01	114.33	114.33	115.5	112.01	10,935
October 06, 2025	112.74	112.04	112.04	113	111.8	21,142
October 03, 2025	114.85	112.76	112.76	114.85	111.61	14,942
October 01, 2025	113.5	111.39	111.39	113.85	111.06	2,734
September 30, 2025	114.9	112.01	112.01	114.9	111.2	6,990
September 29, 2025	115.7	113.11	113.11	115.7	113	3,552
September 26, 2025	113.15	113.75	113.75	114.51	112.61	4,773
September 25, 2025	115.43	113.15	113.15	115.5	113	6,769
September 24, 2025	115.67	115.39	115.39	116.45	113.51	8,352
September 23, 2025	114.97	114.62	114.62	117.45	113.35	15,920
September 22, 2025	114.47	113.77	113.77	116.45	113.01	11,885
September 19, 2025	118.89	114.47	114.47	119.22	112.37	23,724
September 18, 2025	124.9	116.45	116.45	124.91	115.2	67,466
September 17, 2025	111.11	118.97	118.97	118.97	111.11	60,505
September 16, 2025	113	113.31	113.31	114	110.16	49,814
September 15, 2025	113	111.99	111.99	115.75	110.13	171,852
September 12, 2025	111.09	110.24	110.24	112.34	109	9,416
September 11, 2025	110.76	111.08	111.08	112.74	110.55	4,645
September 10, 2025	115.19	111.31	111.31	115.19	111.21	8,022
September 09, 2025	109.2	111.77	111.77	113	109.2	4,819
September 08, 2025	110.85	110.92	110.92	115.6	110.3	15,867
September 05, 2025	112.62	110.84	110.84	112.89	110.1	11,754
September 04, 2025	114.4	112.62	112.62	117.86	110	9,586
September 03, 2025	112	112.65	112.65	115	111.17	10,749
September 02, 2025	112.99	111.17	111.17	113.77	111	8,261
September 01, 2025	114.79	110.78	110.78	114.79	110	15,568
August 29, 2025	114.85	114.79	114.79	115.98	112.11	4,855
August 28, 2025	117.72	114.85	114.85	117.72	112	5,595
August 26, 2025	115	112.12	112.12	115.9	111.5	3,515
August 25, 2025	114	113.56	113.56	116.95	113	2,039
August 22, 2025	115.7	113.87	113.87	115.7	113.4	4,980
August 21, 2025	117.9	115.7	115.7	117.9	114.75	5,603
August 20, 2025	117.75	116.38	116.38	119.9	114.6	12,931
August 19, 2025	118.38	114.63	114.63	119.85	113.25	10,394
August 18, 2025	116	118.38	118.38	119.9	112.55	3,369
August 14, 2025	117.99	116.11	116.11	119.8	115.05	4,248
August 13, 2025	119	118.43	118.43	121	116.7	3,078
August 12, 2025	116.78	116.71	116.71	119	116	2,488
August 11, 2025	115.99	116.2	116.2	119.9	114.6	3,801
August 08, 2025	121.4	114.83	114.83	121.4	113.3	4,454
August 07, 2025	115.5	117.42	117.42	119	113	4,175
August 06, 2025	121.7	116.05	116.05	122.5	115.5	3,786
August 05, 2025	121.99	118.8	118.8	121.99	114	5,946
August 04, 2025	121	118.07	118.07	121.9	116.53	4,228
August 01, 2025	116	116.53	116.53	121.63	114	11,032
July 31, 2025	117.05	115.84	115.84	118.3	111.8	4,477
July 30, 2025	118	116.74	116.74	119.99	112.1	9,073
July 29, 2025	123.9	117.86	117.86	123.9	117.15	7,500
July 28, 2025	125	121.38	121.38	129.7	121.15	8,618
July 25, 2025	128.01	127.53	127.53	133.5	127.53	12,850
July 24, 2025	139.5	134.25	134.25	139.5	133	6,558
July 23, 2025	137	137	137	138.95	131.55	6,292

Shemaroo Entertainment Limited (SHEMAROO.NS) NSE