Price Data Selection & Download
Shemaroo Entertainment Share Price All Time Records & Statistics (Sep 2025 - Jun 2026)
186 daily OHLCV records on NSE from Sept. 2025 to June 2026. For live price, key ratios and fundamentals, see SHEMAROO share price.
Share Price All Time High
₹140.99
June 18, 2026
NSE Exchange
Share Price All Time Low
₹73.00
March 30, 2026
NSE Exchange
Highest Volume Trading Day
353,173
May 22, 2026 • ₹103.27
NSE Exchange
Share Price History Data (Sep 2025 - Jun 2026)
SHEMAROO daily open, high, low, close and volume (OHLCV) on NSE — 115 records.
Total Records
115
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-22 | ₹138.00 | ₹139.70 | ₹132.14 | ₹138.09 | 29,178 |
| 2026-06-19 | ₹136.85 | ₹137.00 | ₹130.10 | ₹130.60 | 21,734 |
| 2026-06-18 | ₹132.10 | ₹140.99 | ₹127.21 | ₹136.93 | 146,329 |
| 2026-06-17 | ₹118.70 | ₹133.40 | ₹117.22 | ₹129.53 | 121,387 |
| 2026-06-16 | ₹119.00 | ₹122.00 | ₹118.20 | ₹120.54 | 16,049 |
| 2026-06-15 | ₹115.30 | ₹122.00 | ₹115.30 | ₹118.03 | 9,120 |
| 2026-06-12 | ₹113.55 | ₹123.90 | ₹113.55 | ₹118.57 | 59,915 |
| 2026-06-11 | ₹113.00 | ₹117.24 | ₹112.00 | ₹114.60 | 34,104 |
| 2026-06-10 | ₹107.20 | ₹116.00 | ₹107.20 | ₹114.19 | 40,228 |
| 2026-06-09 | ₹112.79 | ₹113.00 | ₹107.60 | ₹109.53 | 13,108 |
| 2026-06-08 | ₹111.69 | ₹111.69 | ₹108.50 | ₹109.35 | 5,338 |
| 2026-06-05 | ₹112.92 | ₹114.95 | ₹111.20 | ₹113.47 | 14,071 |
| 2026-06-04 | ₹112.00 | ₹116.57 | ₹109.32 | ₹113.43 | 58,802 |
| 2026-06-03 | ₹108.70 | ₹112.95 | ₹104.00 | ₹112.44 | 50,991 |
| 2026-06-02 | ₹99.52 | ₹108.00 | ₹99.52 | ₹105.45 | 11,753 |
| 2026-06-01 | ₹102.00 | ₹106.19 | ₹101.00 | ₹101.53 | 5,855 |
| 2026-05-29 | ₹105.20 | ₹106.39 | ₹103.10 | ₹103.82 | 12,474 |
| 2026-05-27 | ₹104.48 | ₹106.74 | ₹102.05 | ₹105.18 | 9,728 |
| 2026-05-26 | ₹105.00 | ₹105.75 | ₹102.10 | ₹102.55 | 4,175 |
| 2026-05-25 | ₹104.00 | ₹106.65 | ₹102.99 | ₹103.34 | 9,097 |
| 2026-05-22 | ₹97.49 | ₹115.00 | ₹97.48 | ₹103.27 | 353,173 |
| 2026-05-21 | ₹99.80 | ₹99.80 | ₹95.45 | ₹96.33 | 5,157 |
| 2026-05-20 | ₹98.00 | ₹98.00 | ₹94.00 | ₹95.37 | 2,235 |
| 2026-05-19 | ₹98.00 | ₹98.00 | ₹94.00 | ₹94.60 | 6,038 |
| 2026-05-18 | ₹100.10 | ₹100.99 | ₹96.16 | ₹98.07 | 6,988 |
| 2026-05-15 | ₹101.90 | ₹104.75 | ₹93.51 | ₹101.32 | 15,362 |
| 2026-05-14 | ₹102.00 | ₹102.00 | ₹96.59 | ₹99.31 | 1,834 |
| 2026-05-13 | ₹100.14 | ₹100.14 | ₹96.12 | ₹96.59 | 8,966 |
| 2026-05-12 | ₹103.90 | ₹103.90 | ₹97.41 | ₹100.14 | 12,300 |
| 2026-05-11 | ₹102.00 | ₹102.40 | ₹100.10 | ₹100.92 | 4,506 |
| 2026-05-08 | ₹103.00 | ₹104.70 | ₹101.31 | ₹103.40 | 5,666 |
| 2026-05-07 | ₹104.05 | ₹104.05 | ₹99.51 | ₹102.42 | 3,829 |
| 2026-05-06 | ₹100.50 | ₹104.90 | ₹100.50 | ₹103.87 | 6,870 |
| 2026-05-05 | ₹100.83 | ₹104.00 | ₹100.30 | ₹102.38 | 18,136 |
| 2026-05-04 | ₹99.49 | ₹102.96 | ₹99.49 | ₹101.33 | 3,548 |
| 2026-04-30 | ₹101.97 | ₹101.97 | ₹98.54 | ₹99.98 | 1,595 |
| 2026-04-29 | ₹103.24 | ₹104.42 | ₹98.00 | ₹101.50 | 8,938 |
| 2026-04-28 | ₹103.30 | ₹105.33 | ₹103.11 | ₹103.59 | 4,549 |
| 2026-04-27 | ₹104.96 | ₹105.48 | ₹102.77 | ₹104.11 | 3,921 |
| 2026-04-24 | ₹105.00 | ₹105.00 | ₹100.32 | ₹102.76 | 6,674 |
| 2026-04-23 | ₹103.17 | ₹105.88 | ₹103.17 | ₹104.04 | 7,443 |
| 2026-04-22 | ₹103.89 | ₹105.60 | ₹103.00 | ₹105.05 | 6,383 |
| 2026-04-21 | ₹103.16 | ₹106.54 | ₹103.12 | ₹103.88 | 14,946 |
| 2026-04-20 | ₹102.60 | ₹107.50 | ₹102.60 | ₹105.49 | 14,787 |
| 2026-04-17 | ₹104.00 | ₹106.50 | ₹102.61 | ₹105.12 | 5,364 |
| 2026-04-16 | ₹103.56 | ₹106.73 | ₹102.06 | ₹105.55 | 8,805 |
| 2026-04-15 | ₹99.51 | ₹105.00 | ₹99.51 | ₹103.56 | 11,085 |
| 2026-04-13 | ₹99.51 | ₹101.70 | ₹95.56 | ₹100.40 | 8,381 |
| 2026-04-10 | ₹98.07 | ₹102.70 | ₹96.01 | ₹101.91 | 15,085 |
| 2026-04-09 | ₹98.90 | ₹100.49 | ₹96.53 | ₹98.82 | 18,666 |
| 2026-04-08 | ₹91.00 | ₹97.89 | ₹90.01 | ₹96.60 | 18,835 |
| 2026-04-07 | ₹85.00 | ₹92.68 | ₹84.10 | ₹89.29 | 8,730 |
| 2026-04-06 | ₹89.70 | ₹89.70 | ₹84.06 | ₹86.26 | 8,528 |
| 2026-04-02 | ₹84.71 | ₹86.90 | ₹81.01 | ₹86.46 | 7,825 |
| 2026-04-01 | ₹77.50 | ₹86.36 | ₹75.96 | ₹84.89 | 24,066 |
| 2026-03-30 | ₹76.11 | ₹79.80 | ₹73.00 | ₹74.21 | 163,176 |
| 2026-03-27 | ₹93.40 | ₹93.40 | ₹77.10 | ₹79.32 | 94,037 |
| 2026-03-25 | ₹93.48 | ₹94.68 | ₹91.25 | ₹91.53 | 15,755 |
| 2026-03-24 | ₹94.12 | ₹97.00 | ₹90.10 | ₹92.27 | 14,943 |
| 2026-03-23 | ₹99.77 | ₹99.77 | ₹92.01 | ₹93.30 | 17,910 |
| 2026-03-20 | ₹96.78 | ₹97.77 | ₹95.22 | ₹96.02 | 8,914 |
| 2026-03-19 | ₹100.01 | ₹100.07 | ₹94.00 | ₹95.13 | 9,472 |
| 2026-03-18 | ₹99.01 | ₹101.50 | ₹97.66 | ₹100.12 | 3,696 |
| 2026-03-17 | ₹95.50 | ₹101.81 | ₹95.50 | ₹99.51 | 7,905 |
| 2026-03-16 | ₹98.53 | ₹98.53 | ₹95.38 | ₹95.92 | 8,405 |
| 2026-03-13 | ₹100.10 | ₹109.20 | ₹95.15 | ₹98.52 | 22,181 |
| 2026-03-12 | ₹100.01 | ₹105.02 | ₹99.00 | ₹104.32 | 22,648 |
| 2026-03-11 | ₹96.15 | ₹101.27 | ₹96.15 | ₹100.72 | 11,904 |
| 2026-03-10 | ₹98.26 | ₹99.16 | ₹94.05 | ₹97.71 | 35,151 |
| 2026-03-09 | ₹99.60 | ₹99.60 | ₹94.61 | ₹95.58 | 8,860 |
| 2026-03-06 | ₹97.40 | ₹102.32 | ₹97.40 | ₹99.48 | 1,448 |
| 2026-03-05 | ₹96.06 | ₹102.88 | ₹96.06 | ₹101.30 | 11,978 |
| 2026-03-04 | ₹96.42 | ₹98.00 | ₹95.80 | ₹96.06 | 4,288 |
| 2026-03-02 | ₹97.01 | ₹100.00 | ₹96.99 | ₹99.05 | 19,429 |
| 2026-02-27 | ₹107.99 | ₹107.99 | ₹100.51 | ₹101.17 | 6,055 |
| 2026-02-26 | ₹102.00 | ₹111.78 | ₹100.00 | ₹104.31 | 25,809 |
| 2026-02-25 | ₹99.99 | ₹105.01 | ₹97.20 | ₹103.48 | 30,838 |
| 2026-02-24 | ₹101.70 | ₹101.70 | ₹97.00 | ₹97.25 | 7,288 |
| 2026-02-23 | ₹97.00 | ₹100.80 | ₹96.91 | ₹98.82 | 10,486 |
| 2026-02-20 | ₹102.70 | ₹102.70 | ₹95.00 | ₹95.61 | 19,721 |
| 2026-02-19 | ₹99.89 | ₹100.79 | ₹98.00 | ₹98.63 | 4,449 |
| 2026-02-18 | ₹102.01 | ₹104.59 | ₹98.10 | ₹99.11 | 13,716 |
| 2026-02-17 | ₹107.68 | ₹108.00 | ₹100.00 | ₹101.81 | 22,786 |
| 2026-02-16 | ₹108.16 | ₹109.14 | ₹105.36 | ₹105.56 | 5,585 |
| 2026-02-13 | ₹110.01 | ₹110.20 | ₹105.00 | ₹107.14 | 9,515 |
| 2026-02-12 | ₹115.51 | ₹117.59 | ₹110.71 | ₹110.72 | 23,048 |
| 2026-02-11 | ₹113.00 | ₹117.95 | ₹113.00 | ₹115.25 | 35,950 |
| 2026-02-10 | ₹109.80 | ₹115.00 | ₹108.50 | ₹113.43 | 27,526 |
| 2026-02-09 | ₹96.30 | ₹115.80 | ₹96.30 | ₹108.67 | 34,312 |
| 2026-02-06 | ₹101.00 | ₹104.01 | ₹98.00 | ₹99.62 | 8,326 |
| 2026-02-05 | ₹95.01 | ₹105.84 | ₹95.01 | ₹104.56 | 12,488 |
| 2026-02-04 | ₹101.45 | ₹101.45 | ₹95.01 | ₹98.97 | 8,121 |
| 2026-02-03 | ₹100.01 | ₹100.01 | ₹98.00 | ₹99.55 | 2,790 |
| 2026-02-02 | ₹101.89 | ₹101.89 | ₹94.55 | ₹97.48 | 5,957 |
| 2026-02-01 | ₹101.98 | ₹101.98 | ₹95.15 | ₹95.96 | 3,592 |
| 2026-01-30 | ₹96.70 | ₹98.50 | ₹96.70 | ₹97.03 | 13,988 |
| 2026-01-29 | ₹99.80 | ₹100.80 | ₹97.25 | ₹98.56 | 44,635 |
| 2026-01-28 | ₹102.00 | ₹102.00 | ₹97.00 | ₹98.05 | 8,328 |
| 2026-01-27 | ₹97.75 | ₹99.64 | ₹97.75 | ₹98.51 | 3,216 |
| 2026-01-23 | ₹98.26 | ₹99.85 | ₹96.90 | ₹97.70 | 2,090 |
| 2026-01-22 | ₹104.00 | ₹104.00 | ₹97.06 | ₹98.37 | 15,994 |
| 2026-01-21 | ₹99.00 | ₹101.43 | ₹96.61 | ₹98.00 | 8,990 |
| 2026-01-20 | ₹99.10 | ₹103.89 | ₹99.05 | ₹99.17 | 7,813 |
| 2026-01-19 | ₹106.89 | ₹106.89 | ₹99.24 | ₹100.97 | 16,026 |
| 2026-01-16 | ₹101.60 | ₹104.99 | ₹101.00 | ₹101.72 | 7,563 |
| 2026-01-14 | ₹103.04 | ₹106.89 | ₹102.53 | ₹103.17 | 1,812 |
| 2026-01-13 | ₹108.69 | ₹108.69 | ₹102.20 | ₹102.53 | 4,534 |
| 2026-01-12 | ₹104.15 | ₹106.00 | ₹102.18 | ₹104.55 | 3,911 |
| 2026-01-09 | ₹105.50 | ₹109.70 | ₹102.16 | ₹104.83 | 19,110 |
| 2026-01-08 | ₹109.79 | ₹109.79 | ₹104.30 | ₹105.09 | 2,430 |
| 2026-01-07 | ₹107.00 | ₹108.00 | ₹105.25 | ₹106.94 | 1,262 |
| 2026-01-06 | ₹108.01 | ₹110.00 | ₹107.00 | ₹107.25 | 12,269 |
| 2026-01-05 | ₹110.01 | ₹114.99 | ₹108.01 | ₹108.78 | 2,238 |
| 2026-01-02 | ₹108.99 | ₹114.50 | ₹107.50 | ₹109.20 | 19,632 |
| 2026-01-01 | ₹108.61 | ₹108.61 | ₹105.01 | ₹107.32 | 698 |
Shemaroo Entertainment Share Price Performance Analysis (Sep 2025 - Jun 2026)
SHEMAROO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+28.67%
₹107.32 → ₹138.09
Year to Date
Price Volatility
8.99%
Low Volatility
Year to Date
Average Daily Volume
20,258
Year to Date Average
NSE Exchange
Shemaroo Entertainment Share Price History – Frequently Asked Questions
Common questions about SHEMAROO historical data and records. Examine SHEMAROO quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Shemaroo Entertainment (SHEMAROO)?
The all-time high share price of Shemaroo Entertainment was ₹140.99 recorded on June 18, 2026 on the NSE exchange.
What is the all-time low share price of Shemaroo Entertainment (SHEMAROO)?
The all-time low share price of Shemaroo Entertainment was ₹73.0 recorded on March 30, 2026 on the NSE exchange.
How can I download SHEMAROO historical share price data?
You can download Shemaroo Entertainment historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SHEMAROO shares?
The highest trading volume day for Shemaroo Entertainment was 353,173 shares traded on May 22, 2026 on the NSE exchange, with share price at ₹103.27.