Shera Energy Limited SHERA
NSE · India · Producer Manufacturing
INR 192.90+4.65 (+2.47%)
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 190.00 | -4.04% | INR 195.00 | INR 199.90 | INR 189.95 | 44.00K |
| 2026-09-30 | INR 198.00 | +1.38% | INR 196.20 | INR 204.00 | INR 196.20 | 136.00K |
| 2026-09-29 | INR 195.30 | +2.41% | INR 190.00 | INR 197.00 | INR 185.25 | 157.00K |
| 2026-09-28 | INR 190.70 | +7.20% | INR 181.35 | INR 193.00 | INR 178.00 | 183.00K |
| 2026-09-25 | INR 177.90 | +1.08% | INR 178.50 | INR 180.20 | INR 176.00 | 27.00K |
| 2026-09-24 | INR 176.00 | -3.11% | INR 180.00 | INR 181.00 | INR 176.00 | 25.00K |
| 2026-09-23 | INR 181.65 | -0.22% | INR 180.00 | INR 184.90 | INR 180.00 | 29.00K |
| 2026-09-22 | INR 182.05 | -2.62% | INR 186.95 | INR 188.55 | INR 181.05 | 30.00K |
| 2026-09-21 | INR 186.95 | +0.51% | INR 182.50 | INR 189.95 | INR 182.00 | 30.00K |
| 2026-09-18 | INR 186.00 | +3.45% | INR 184.00 | INR 186.00 | INR 180.00 | 27.00K |
| 2026-09-17 | INR 179.80 | -1.45% | INR 182.45 | INR 184.00 | INR 178.05 | 21.00K |
| 2026-09-16 | INR 182.45 | -0.36% | INR 189.95 | INR 189.95 | INR 176.00 | 51.00K |
| 2026-09-15 | INR 183.10 | -6.13% | INR 194.05 | INR 194.20 | INR 180.75 | 68.00K |
| 2026-09-11 | INR 195.05 | +2.23% | INR 193.75 | INR 197.65 | INR 190.00 | 85.00K |
| 2026-09-10 | INR 190.80 | +3.44% | INR 184.00 | INR 197.70 | INR 183.55 | 253.00K |
| 2026-09-09 | INR 184.45 | -0.83% | INR 185.00 | INR 187.55 | INR 183.90 | 41.00K |
| 2026-09-08 | INR 186.00 | +2.71% | INR 182.10 | INR 187.80 | INR 180.05 | 66.00K |
| 2026-09-07 | INR 181.10 | -0.66% | INR 188.00 | INR 188.00 | INR 180.00 | 31.00K |
| 2026-09-04 | INR 182.30 | -0.05% | INR 183.10 | INR 186.80 | INR 181.90 | 34.00K |
| 2026-09-03 | INR 182.40 | +3.46% | INR 173.55 | INR 193.35 | INR 173.55 | 129.00K |
| 2026-09-02 | INR 176.30 | +0.94% | INR 174.75 | INR 177.00 | INR 174.75 | 8.00K |
| 2026-09-01 | INR 174.65 | -0.80% | INR 176.10 | INR 177.60 | INR 173.05 | 29.00K |
| 2026-08-31 | INR 176.05 | -3.19% | INR 186.00 | INR 186.00 | INR 176.00 | 45.00K |
| 2026-08-28 | INR 181.85 | +4.09% | INR 175.00 | INR 186.50 | INR 173.55 | 97.00K |
| 2026-08-27 | INR 174.70 | +0.46% | INR 173.90 | INR 178.95 | INR 172.05 | 22.00K |
| 2026-08-26 | INR 173.90 | -3.34% | INR 180.45 | INR 180.45 | INR 171.50 | 37.00K |
| 2026-08-25 | INR 179.90 | +2.98% | INR 179.80 | INR 181.00 | INR 175.15 | 22.00K |
| 2026-08-24 | INR 174.70 | -2.21% | INR 184.70 | INR 188.90 | INR 173.60 | 81.00K |
| 2026-08-21 | INR 178.65 | +3.15% | INR 176.95 | INR 180.00 | INR 175.50 | 19.00K |
| 2026-08-20 | INR 173.20 | -3.35% | INR 178.00 | INR 178.00 | INR 172.25 | 12.00K |
| 2026-08-19 | INR 179.20 | -0.39% | INR 181.00 | INR 182.50 | INR 179.00 | 28.00K |
| 2026-08-18 | INR 179.90 | +1.64% | INR 181.95 | INR 185.85 | INR 177.55 | 85.00K |
| 2026-08-17 | INR 177.00 | +3.78% | INR 171.00 | INR 179.05 | INR 171.00 | 81.00K |
| 2026-08-14 | INR 170.55 | +0.56% | INR 169.00 | INR 172.00 | INR 169.00 | 50.00K |
| 2026-08-13 | INR 169.60 | +3.92% | INR 164.10 | INR 170.00 | INR 163.35 | 30.00K |
| 2026-08-12 | INR 163.20 | +0.12% | INR 169.00 | INR 169.00 | INR 163.00 | 40.00K |
| 2026-08-11 | INR 163.00 | -1.69% | INR 165.80 | INR 165.80 | INR 159.00 | 18.00K |
| 2026-08-10 | INR 165.80 | -0.36% | INR 167.00 | INR 167.50 | INR 165.80 | 11.00K |
| 2026-08-07 | INR 166.40 | -0.83% | INR 166.55 | INR 166.55 | INR 164.50 | 9.00K |
| 2026-08-06 | INR 167.80 | +1.08% | INR 167.00 | INR 169.95 | INR 166.10 | 12.00K |
| 2026-08-05 | INR 166.00 | +0.61% | INR 165.00 | INR 169.40 | INR 165.00 | 20.00K |
| 2026-08-04 | INR 165.00 | -1.49% | INR 165.80 | INR 166.20 | INR 165.00 | 5.00K |
| 2026-08-03 | INR 167.50 | +1.52% | INR 165.00 | INR 167.50 | INR 163.50 | 13.00K |
| 2026-07-31 | INR 165.00 | 0.00% | INR 164.00 | INR 165.00 | INR 164.00 | 12.00K |
| 2026-07-30 | INR 165.00 | +0.43% | INR 160.05 | INR 165.00 | INR 160.05 | 11.00K |
| 2026-07-29 | INR 164.30 | -0.84% | INR 166.50 | INR 166.50 | INR 164.10 | 14.00K |
| 2026-07-28 | INR 165.70 | -3.66% | INR 169.00 | INR 169.00 | INR 164.00 | 18.00K |
| 2026-07-27 | INR 172.00 | -2.91% | INR 178.00 | INR 178.00 | INR 169.10 | 48.00K |
| 2026-07-24 | INR 177.15 | +0.74% | INR 175.00 | INR 178.60 | INR 172.05 | 55.00K |
| 2026-07-23 | INR 175.85 | +1.30% | INR 180.00 | INR 180.00 | INR 171.70 | 45.00K |
| 2026-07-22 | INR 173.60 | -0.03% | INR 168.05 | INR 175.00 | INR 168.05 | 30.00K |
| 2026-07-21 | INR 173.65 | -0.20% | INR 170.10 | INR 175.00 | INR 165.50 | 39.00K |
| 2026-07-20 | INR 174.00 | +1.55% | INR 179.90 | INR 179.90 | INR 173.00 | 54.00K |
| 2026-07-17 | INR 171.35 | +4.99% | INR 168.00 | INR 171.35 | INR 168.00 | 30.00K |
| 2026-07-16 | INR 163.20 | +4.99% | INR 156.00 | INR 163.20 | INR 154.00 | 38.00K |
| 2026-07-15 | INR 155.45 | -2.39% | INR 159.30 | INR 162.00 | INR 154.25 | 28.00K |
| 2026-07-14 | INR 159.25 | +0.66% | INR 155.50 | INR 160.50 | INR 155.00 | 20.00K |
| 2026-07-13 | INR 158.20 | +0.76% | INR 150.15 | INR 160.00 | INR 150.15 | 29.00K |
| 2026-07-10 | INR 157.00 | +3.29% | INR 158.00 | INR 158.00 | INR 153.00 | 8.00K |
| 2026-07-09 | INR 152.00 | +4.43% | INR 148.00 | INR 152.80 | INR 145.05 | 11.00K |
| 2026-07-08 | INR 145.55 | -4.87% | INR 153.00 | INR 153.00 | INR 145.55 | 11.00K |
| 2026-07-07 | INR 153.00 | -0.65% | INR 154.00 | INR 154.85 | INR 151.00 | 6.00K |
| 2026-07-06 | INR 154.00 | +3.04% | INR 150.00 | INR 154.50 | INR 143.00 | 34.00K |
| 2026-07-03 | INR 149.45 | -4.87% | INR 156.00 | INR 156.00 | INR 149.25 | 49.00K |
| 2026-07-02 | INR 157.10 | -3.62% | INR 161.95 | INR 161.95 | INR 156.60 | 10.00K |
| 2026-07-01 | INR 163.00 | +2.10% | INR 159.65 | INR 163.00 | INR 157.55 | 5.00K |
| 2026-06-30 | INR 159.65 | -2.50% | INR 162.05 | INR 162.50 | INR 159.00 | 11.00K |
| 2026-06-29 | INR 163.75 | +1.99% | INR 158.00 | INR 165.00 | INR 158.00 | 17.00K |
| 2026-06-26 | INR 160.55 | 0.00% | INR 160.55 | INR 160.55 | INR 160.55 | 0 |
| 2026-06-25 | INR 160.55 | -1.86% | INR 165.00 | INR 165.00 | INR 160.10 | 22.00K |
| 2026-06-24 | INR 163.60 | -2.07% | INR 166.50 | INR 167.80 | INR 163.05 | 23.00K |
| 2026-06-23 | INR 167.05 | -0.27% | INR 170.00 | INR 171.00 | INR 166.00 | 29.00K |
| 2026-06-22 | INR 167.50 | +4.69% | INR 161.00 | INR 167.75 | INR 161.00 | 30.00K |
| 2026-06-19 | INR 160.00 | -2.38% | INR 163.95 | INR 167.00 | INR 160.00 | 24.00K |
| 2026-06-18 | INR 163.90 | +1.36% | INR 165.60 | INR 165.60 | INR 160.00 | 16.00K |
| 2026-06-17 | INR 161.70 | +5.00% | INR 154.95 | INR 161.70 | INR 154.90 | 46.00K |
| 2026-06-16 | INR 154.00 | +1.52% | INR 150.95 | INR 154.00 | INR 150.95 | 39.00K |
| 2026-06-15 | INR 151.70 | -3.90% | INR 158.85 | INR 158.85 | INR 150.00 | 48.00K |
| 2026-06-12 | INR 157.85 | +3.85% | INR 156.95 | INR 158.50 | INR 155.00 | 11.00K |
| 2026-06-11 | INR 152.00 | -1.43% | INR 157.00 | INR 157.00 | INR 147.50 | 22.00K |
| 2026-06-10 | INR 154.20 | -1.50% | INR 156.00 | INR 159.95 | INR 153.00 | 23.00K |
| 2026-06-09 | INR 156.55 | -1.54% | INR 159.00 | INR 163.85 | INR 156.05 | 14.00K |
| 2026-06-08 | INR 159.00 | +0.51% | INR 158.20 | INR 163.90 | INR 158.20 | 12.00K |
| 2026-06-05 | INR 158.20 | -2.77% | INR 160.25 | INR 165.00 | INR 158.20 | 24.00K |
| 2026-06-04 | INR 162.70 | -0.21% | INR 163.60 | INR 163.60 | INR 160.00 | 34.00K |
| 2026-06-03 | INR 163.05 | +0.65% | INR 163.85 | INR 165.50 | INR 162.55 | 19.00K |
| 2026-06-02 | INR 162.00 | -1.07% | INR 164.00 | INR 164.00 | INR 161.05 | 14.00K |
| 2026-06-01 | INR 163.75 | -1.39% | INR 165.25 | INR 166.00 | INR 163.00 | 28.00K |
| 2026-05-29 | INR 166.05 | -0.06% | INR 167.75 | INR 172.95 | INR 165.00 | 78.00K |
| 2026-05-28 | INR 166.15 | 0.00% | INR 166.15 | INR 166.15 | INR 166.15 | 0 |