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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	102.7	95.61	95.61	102.7	95	19,721
February 19, 2026	99.89	98.63	98.63	100.79	98	4,449
February 18, 2026	102.01	99.11	99.11	104.59	98.1	13,855
February 17, 2026	107.68	101.81	101.81	108	100	22,861
February 16, 2026	108.16	105.56	105.56	109.14	105.36	5,760
February 13, 2026	110.01	107.14	107.14	110.2	105	9,524
February 12, 2026	115.51	110.72	110.72	117.59	110.71	23,155
February 11, 2026	113	115.25	115.25	117.95	113	36,065
February 10, 2026	109.8	113.43	113.43	115	108.5	27,586
February 09, 2026	96.3	108.67	108.67	115.8	96.3	34,399
February 06, 2026	101	99.62	99.62	104.01	98	8,443
February 05, 2026	95.01	104.56	104.56	105.84	95.01	12,837
February 04, 2026	101.45	98.97	98.97	101.45	95.01	8,134
February 03, 2026	100.01	99.55	99.55	100.01	98	2,811
February 02, 2026	101.89	97.48	97.48	101.89	94.55	6,278
February 01, 2026	101.98	95.96	95.96	101.98	95.15	3,592
January 30, 2026	96.7	97.03	97.03	98.5	96.7	14,000
January 29, 2026	99.8	98.56	98.56	100.8	97.25	44,663
January 28, 2026	102	98.05	98.05	102	97	8,345
January 27, 2026	97.75	98.51	98.51	99.64	97.75	3,457
January 23, 2026	98.26	97.7	97.7	99.85	96.9	2,090
January 22, 2026	104	98.37	98.37	104	97.06	16,163
January 21, 2026	99	98	98	101.43	96.61	8,990
January 20, 2026	99.1	99.17	99.17	103.89	99.05	7,818
January 19, 2026	106.89	100.97	100.97	106.89	99.24	16,130
January 16, 2026	101.6	101.49	101.49	104.99	101	7,663
January 14, 2026	103.04	103.17	103.17	106.89	102.53	1,812
January 13, 2026	108.69	102.53	102.53	108.69	102.2	4,577
January 12, 2026	104.15	104.55	104.55	106	102.18	3,925
January 09, 2026	105.5	104.83	104.83	109.7	102.16	19,117
January 08, 2026	109.79	105.09	105.09	109.79	104.3	2,431
January 07, 2026	107	106.94	106.94	108	105.25	1,439
January 06, 2026	108.01	107.25	107.25	110	107	13,697
January 05, 2026	110.01	108.78	108.78	114.99	108.01	2,283
January 02, 2026	108.99	109.2	109.2	114.5	107.5	19,788
January 01, 2026	108.61	107.32	107.32	108.61	105.01	698
December 31, 2025	109.3	107.12	107.12	109.3	105.11	5,738
December 30, 2025	106.02	106.56	106.56	109	103	7,707
December 29, 2025	106.6	105.5	105.5	109.38	104.7	7,570
December 26, 2025	105.5	106.11	106.11	109.72	105.5	1,911
December 24, 2025	108.13	108.08	108.08	108.85	106.52	8,796
December 23, 2025	106.83	106.59	106.59	107.6	105.95	1,180
December 22, 2025	107.8	105.26	105.26	108.78	104.21	3,886
December 19, 2025	105	106.16	106.16	106.58	104.37	5,066
December 18, 2025	105.01	104.41	104.41	106.78	103	12,254
December 17, 2025	106.61	105.75	105.75	107.09	105.47	11,313
December 16, 2025	108.14	105.77	105.77	109.18	105.6	8,387
December 15, 2025	111.2	106.97	106.97	111.2	106.04	6,673
December 12, 2025	106.8	108.92	108.92	111	103	7,719
December 11, 2025	103.2	102.11	102.11	104.28	101.26	2,823
December 10, 2025	102.76	103.69	103.69	106.73	102	8,753
December 09, 2025	106.73	102.76	102.76	106.73	101.2	11,541
December 08, 2025	109.76	106.72	106.72	109.76	105.3	4,906
December 05, 2025	113.54	108.56	108.56	117.6	106.95	22,901
December 04, 2025	108.15	113.41	113.41	116.5	108.15	12,492
December 03, 2025	109.99	108.81	108.81	109.99	108.1	6,081
December 02, 2025	114.3	109.2	109.2	114.3	108	14,192
December 01, 2025	112.5	111.59	111.59	114.01	111.2	13,031
November 28, 2025	115.45	113.76	113.76	117.26	113.61	12,887
November 27, 2025	111.8	113.96	113.96	115.51	111.8	12,792

Shemaroo Entertainment Limited (SHEMAROO.NS) NSE