Shemaroo Entertainment Ltd. SHEMAROO
NSE · India · Consumer Services
INR 115.22-1.90 (-1.62%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 115.21 | -1.63% | INR 118.50 | INR 118.95 | INR 115.21 | 5.35K |
| 2026-09-30 | INR 117.12 | -0.70% | INR 118.15 | INR 122.00 | INR 116.55 | 14.67K |
| 2026-09-29 | INR 117.95 | -3.04% | INR 121.70 | INR 123.00 | INR 116.56 | 3.38K |
| 2026-09-28 | INR 121.65 | -2.30% | INR 128.00 | INR 129.80 | INR 121.10 |
| 30.46K |
| 2026-09-25 | INR 124.51 | +1.30% | INR 122.30 | INR 125.68 | INR 120.50 | 22.37K |
| 2026-09-24 | INR 122.91 | -0.71% | INR 123.75 | INR 124.00 | INR 121.51 | 8.59K |
| 2026-09-23 | INR 123.79 | +2.09% | INR 120.66 | INR 123.95 | INR 119.56 | 18.09K |
| 2026-09-22 | INR 121.25 | +1.93% | INR 118.00 | INR 122.99 | INR 118.00 | 5.92K |
| 2026-09-21 | INR 118.95 | +2.20% | INR 116.30 | INR 119.50 | INR 115.00 | 10.61K |
| 2026-09-18 | INR 116.39 | +0.77% | INR 120.00 | INR 120.00 | INR 115.50 | 3.62K |
| 2026-09-17 | INR 115.50 | -0.28% | INR 111.01 | INR 118.80 | INR 111.01 | 4.21K |
| 2026-09-16 | INR 115.82 | +0.91% | INR 115.85 | INR 116.99 | INR 115.00 | 5.63K |
| 2026-09-15 | INR 114.78 | -4.80% | INR 121.05 | INR 121.25 | INR 114.55 | 11.46K |
| 2026-09-11 | INR 120.57 | -1.16% | INR 121.10 | INR 124.90 | INR 119.05 | 9.44K |
| 2026-09-10 | INR 121.99 | -1.08% | INR 126.86 | INR 126.86 | INR 121.25 | 4.13K |
| 2026-09-09 | INR 123.32 | -1.59% | INR 125.31 | INR 125.99 | INR 122.52 | 5.24K |
| 2026-09-08 | INR 125.31 | +0.50% | INR 128.99 | INR 128.99 | INR 124.51 | 5.14K |
| 2026-09-07 | INR 124.69 | -1.52% | INR 123.50 | INR 128.35 | INR 123.50 | 6.27K |
| 2026-09-04 | INR 126.61 | +0.69% | INR 124.01 | INR 127.50 | INR 124.01 | 3.58K |
| 2026-09-03 | INR 125.74 | -0.82% | INR 125.51 | INR 128.30 | INR 123.54 | 17.12K |
| 2026-09-02 | INR 126.78 | +0.49% | INR 122.36 | INR 127.89 | INR 122.36 | 7.97K |
| 2026-09-01 | INR 126.16 | +0.93% | INR 124.00 | INR 128.00 | INR 123.50 | 10.15K |
| 2026-08-31 | INR 125.00 | -0.84% | INR 122.31 | INR 129.59 | INR 122.31 | 5.70K |
| 2026-08-28 | INR 126.06 | -2.00% | INR 129.97 | INR 129.98 | INR 125.00 | 6.93K |
| 2026-08-27 | INR 128.63 | -0.26% | INR 128.95 | INR 128.95 | INR 125.25 | 2.07K |
| 2026-08-26 | INR 128.96 | -0.26% | INR 127.29 | INR 129.00 | INR 125.11 | 6.40K |
| 2026-08-25 | INR 129.29 | +2.20% | INR 131.00 | INR 131.00 | INR 125.15 | 5.85K |
| 2026-08-24 | INR 126.51 | -1.10% | INR 127.95 | INR 129.65 | INR 125.00 | 14.07K |
| 2026-08-21 | INR 127.92 | -5.00% | INR 130.11 | INR 133.99 | INR 127.92 | 11.17K |
| 2026-08-20 | INR 134.65 | +1.00% | INR 137.00 | INR 137.00 | INR 130.51 | 12.07K |
| 2026-08-19 | INR 133.32 | +4.96% | INR 126.00 | INR 133.37 | INR 126.00 | 32.91K |
| 2026-08-18 | INR 127.02 | -1.61% | INR 128.90 | INR 131.45 | INR 125.32 | 4.62K |
| 2026-08-17 | INR 129.10 | -0.02% | INR 125.30 | INR 135.57 | INR 125.30 | 10.65K |
| 2026-08-14 | INR 129.13 | +1.25% | INR 127.00 | INR 129.70 | INR 125.01 | 8.92K |
| 2026-08-13 | INR 127.54 | -1.95% | INR 130.07 | INR 131.37 | INR 125.00 | 6.67K |
| 2026-08-12 | INR 130.07 | +2.51% | INR 132.00 | INR 133.00 | INR 128.01 | 26.18K |
| 2026-08-11 | INR 126.88 | +5.00% | INR 126.00 | INR 126.88 | INR 124.10 | 18.55K |
| 2026-08-10 | INR 120.84 | +5.00% | INR 115.10 | INR 120.84 | INR 115.10 | 10.80K |
| 2026-08-07 | INR 115.09 | -3.83% | INR 118.00 | INR 120.00 | INR 114.21 | 23.24K |
| 2026-08-06 | INR 119.67 | +1.12% | INR 115.98 | INR 119.99 | INR 115.98 | 22.62K |
| 2026-08-05 | INR 118.35 | +1.65% | INR 114.00 | INR 118.88 | INR 114.00 | 8.88K |
| 2026-08-04 | INR 116.43 | -1.32% | INR 118.57 | INR 118.98 | INR 113.45 | 6.61K |
| 2026-08-03 | INR 117.99 | +0.42% | INR 117.50 | INR 120.10 | INR 117.00 | 2.44K |
| 2026-07-31 | INR 117.50 | +0.29% | INR 116.98 | INR 118.97 | INR 116.98 | 2.51K |
| 2026-07-30 | INR 117.16 | -1.03% | INR 120.00 | INR 120.00 | INR 115.00 | 8.75K |
| 2026-07-29 | INR 118.38 | +0.87% | INR 122.45 | INR 122.90 | INR 118.20 | 5.72K |
| 2026-07-28 | INR 117.36 | -1.35% | INR 118.97 | INR 119.50 | INR 117.00 | 5.25K |
| 2026-07-27 | INR 118.97 | -1.99% | INR 121.00 | INR 123.89 | INR 116.25 | 9.91K |
| 2026-07-24 | INR 121.38 | -3.36% | INR 124.95 | INR 124.95 | INR 120.10 | 10.89K |
| 2026-07-23 | INR 125.60 | +0.45% | INR 124.00 | INR 127.70 | INR 120.40 | 3.31K |
| 2026-07-22 | INR 125.04 | -1.21% | INR 126.80 | INR 127.85 | INR 125.00 | 7.07K |
| 2026-07-21 | INR 126.57 | +4.82% | INR 120.21 | INR 126.78 | INR 120.21 | 20.88K |
| 2026-07-20 | INR 120.75 | -0.74% | INR 122.87 | INR 124.98 | INR 120.55 | 3.85K |
| 2026-07-17 | INR 121.65 | -3.99% | INR 126.22 | INR 129.60 | INR 120.55 | 4.34K |
| 2026-07-16 | INR 126.71 | +2.43% | INR 127.00 | INR 129.88 | INR 123.20 | 26.64K |
| 2026-07-15 | INR 123.70 | -1.04% | INR 122.50 | INR 127.79 | INR 122.50 | 2.72K |
| 2026-07-14 | INR 125.00 | -2.34% | INR 127.99 | INR 129.25 | INR 125.00 | 12.23K |
| 2026-07-13 | INR 128.00 | -0.59% | INR 124.20 | INR 134.70 | INR 124.20 | 15.58K |
| 2026-07-10 | INR 128.76 | +4.95% | INR 121.51 | INR 128.82 | INR 121.00 | 15.69K |
| 2026-07-09 | INR 122.69 | +2.18% | INR 117.89 | INR 124.79 | INR 115.30 | 7.20K |
| 2026-07-08 | INR 120.07 | -2.23% | INR 120.10 | INR 122.00 | INR 118.20 | 5.05K |
| 2026-07-07 | INR 122.81 | -0.89% | INR 119.40 | INR 128.96 | INR 119.40 | 6.73K |
| 2026-07-06 | INR 123.91 | -0.87% | INR 125.62 | INR 127.84 | INR 123.05 | 3.83K |
| 2026-07-03 | INR 125.00 | +1.58% | INR 120.00 | INR 125.00 | INR 120.00 | 3.60K |
| 2026-07-02 | INR 123.06 | -3.22% | INR 133.50 | INR 133.50 | INR 122.20 | 13.12K |
| 2026-07-01 | INR 127.15 | -0.43% | INR 128.60 | INR 129.79 | INR 126.76 | 13.29K |
| 2026-06-30 | INR 127.70 | -2.52% | INR 133.00 | INR 133.00 | INR 127.25 | 10.32K |
| 2026-06-29 | INR 131.00 | +2.13% | INR 132.39 | INR 132.39 | INR 128.10 | 17.94K |
| 2026-06-26 | INR 128.27 | 0.00% | INR 128.27 | INR 128.27 | INR 128.27 | 0 |
| 2026-06-25 | INR 128.27 | +1.39% | INR 126.51 | INR 130.00 | INR 121.90 | 14.38K |
| 2026-06-24 | INR 126.51 | -4.05% | INR 129.80 | INR 132.75 | INR 125.26 | 18.09K |
| 2026-06-23 | INR 131.85 | -4.52% | INR 134.52 | INR 143.00 | INR 131.00 | 32.15K |
| 2026-06-22 | INR 138.09 | +5.74% | INR 138.00 | INR 139.70 | INR 132.14 | 29.18K |
| 2026-06-19 | INR 130.60 | -4.62% | INR 136.85 | INR 137.00 | INR 130.10 | 21.73K |
| 2026-06-18 | INR 136.93 | +5.71% | INR 132.10 | INR 140.99 | INR 127.21 | 146.33K |
| 2026-06-17 | INR 129.53 | +7.46% | INR 118.70 | INR 133.40 | INR 117.22 | 121.39K |
| 2026-06-16 | INR 120.54 | +2.13% | INR 119.00 | INR 122.00 | INR 118.20 | 16.05K |
| 2026-06-15 | INR 118.03 | -0.46% | INR 115.30 | INR 122.00 | INR 115.30 | 9.12K |
| 2026-06-12 | INR 118.57 | +3.46% | INR 113.55 | INR 123.90 | INR 113.55 | 59.92K |
| 2026-06-11 | INR 114.60 | +0.36% | INR 113.00 | INR 117.24 | INR 112.00 | 34.10K |
| 2026-06-10 | INR 114.19 | +4.25% | INR 107.20 | INR 116.00 | INR 107.20 | 40.23K |
| 2026-06-09 | INR 109.53 | +0.16% | INR 112.79 | INR 113.00 | INR 107.60 | 13.11K |
| 2026-06-08 | INR 109.35 | -3.63% | INR 111.69 | INR 111.69 | INR 108.50 | 5.34K |
| 2026-06-05 | INR 113.47 | +0.04% | INR 112.92 | INR 114.95 | INR 111.20 | 14.07K |
| 2026-06-04 | INR 113.43 | +0.88% | INR 112.00 | INR 116.57 | INR 109.32 | 58.80K |
| 2026-06-03 | INR 112.44 | +6.63% | INR 108.70 | INR 112.95 | INR 104.00 | 50.99K |
| 2026-06-02 | INR 105.45 | +3.86% | INR 99.52 | INR 108.00 | INR 99.52 | 11.75K |
| 2026-06-01 | INR 101.53 | -2.21% | INR 102.00 | INR 106.19 | INR 101.00 | 5.86K |
| 2026-05-29 | INR 103.82 | -1.29% | INR 105.20 | INR 106.39 | INR 103.10 | 12.47K |
| 2026-05-28 | INR 105.18 | 0.00% | INR 105.18 | INR 105.18 | INR 105.18 | 0 |