SHEMAROO.NSSHEMAROO.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $103.04 | $106.89 | $102.53 | $103.17 | 1,812 |
| 1/13/2026 | $108.69 | $108.69 | $102.20 | $102.53 | 4,577 |
| 1/12/2026 | $104.15 | $106.00 | $102.18 | $104.55 | 3,925 |
| 1/9/2026 | $105.50 | $109.70 | $102.16 | $104.83 | 19,117 |
| 1/8/2026 | $109.79 | $109.79 | $104.30 | $105.09 | 2,431 |
| 1/7/2026 | $107.00 | $108.00 | $105.25 | $106.94 | 1,439 |
| 1/6/2026 | $108.01 | $110.00 | $107.00 | $107.25 | 13,697 |
| 1/5/2026 | $110.01 | $114.99 | $108.01 | $108.78 | 2,283 |
| 1/2/2026 | $108.99 | $114.50 | $107.50 | $109.20 | 19,788 |
| 1/1/2026 | $108.61 | $108.61 | $105.01 | $107.32 | 698 |
| 12/31/2025 | $109.30 | $109.30 | $105.11 | $107.12 | 5,738 |
| 12/30/2025 | $106.02 | $109.00 | $103.00 | $106.56 | 7,707 |
| 12/29/2025 | $106.60 | $109.38 | $104.70 | $105.50 | 7,570 |
| 12/26/2025 | $105.50 | $109.72 | $105.50 | $106.11 | 1,911 |
| 12/24/2025 | $108.13 | $108.85 | $106.52 | $108.08 | 8,796 |
| 12/23/2025 | $106.83 | $107.60 | $105.95 | $106.59 | 1,180 |
| 12/22/2025 | $107.80 | $108.78 | $104.21 | $105.26 | 3,886 |
| 12/19/2025 | $105.00 | $106.58 | $104.37 | $106.16 | 5,066 |
| 12/18/2025 | $105.01 | $106.78 | $103.00 | $104.41 | 12,254 |
| 12/17/2025 | $106.61 | $107.09 | $105.47 | $105.75 | 11,313 |
| 12/16/2025 | $108.14 | $109.18 | $105.60 | $105.77 | 8,387 |
| 12/15/2025 | $111.20 | $111.20 | $106.04 | $106.97 | 6,673 |
| 12/12/2025 | $106.80 | $111.00 | $103.00 | $108.92 | 7,719 |
| 12/11/2025 | $103.20 | $104.28 | $101.26 | $102.11 | 2,823 |
| 12/10/2025 | $102.76 | $106.73 | $102.00 | $103.69 | 8,753 |
| 12/9/2025 | $106.73 | $106.73 | $101.20 | $102.76 | 11,541 |
| 12/8/2025 | $109.76 | $109.76 | $105.30 | $106.72 | 4,906 |
| 12/5/2025 | $113.54 | $117.60 | $106.95 | $108.26 | 25,278 |
| 12/4/2025 | $108.15 | $116.50 | $108.15 | $113.41 | 12,492 |
| 12/3/2025 | $109.99 | $109.99 | $108.10 | $108.81 | 6,081 |
| 12/2/2025 | $114.30 | $114.30 | $108.00 | $109.20 | 14,192 |
| 12/1/2025 | $112.50 | $114.01 | $111.20 | $111.59 | 14,180 |
| 11/30/2025 | $112.50 | $114.01 | $111.20 | $111.59 | 13,011 |
| 11/28/2025 | $115.45 | $117.26 | $113.61 | $113.76 | 12,887 |
| 11/27/2025 | $111.80 | $115.51 | $111.80 | $113.96 | 12,792 |
| 11/26/2025 | $114.44 | $114.44 | $111.55 | $111.80 | 69,524 |
| 11/25/2025 | $112.13 | $114.87 | $111.53 | $113.22 | 14,937 |
| 11/24/2025 | $115.44 | $115.44 | $111.72 | $112.13 | 18,922 |
| 11/21/2025 | $113.51 | $115.98 | $112.50 | $114.87 | 23,145 |
| 11/19/2025 | $113.60 | $116.05 | $112.26 | $114.12 | 5,286 |
| 11/18/2025 | $114.07 | $114.54 | $111.50 | $113.47 | 4,639 |
| 11/17/2025 | $113.98 | $114.59 | $110.10 | $114.07 | 23,843 |
| 11/14/2025 | $113.79 | $113.79 | $111.50 | $111.56 | 5,133 |
| 11/13/2025 | $112.08 | $113.66 | $111.12 | $111.65 | 6,619 |
| 11/12/2025 | $111.66 | $113.79 | $111.23 | $112.07 | 8,712 |
| 11/11/2025 | $111.20 | $113.90 | $111.20 | $111.63 | 6,399 |
| 11/10/2025 | $111.02 | $114.84 | $111.02 | $112.14 | 5,193 |
| 11/7/2025 | $112.01 | $113.80 | $109.01 | $112.57 | 11,427 |
| 11/6/2025 | $110.31 | $112.59 | $110.31 | $112.14 | 11,980 |
| 11/4/2025 | $115.20 | $115.20 | $109.01 | $111.90 | 31,571 |
| 11/3/2025 | $118.84 | $120.80 | $112.00 | $113.02 | 36,409 |
| 10/31/2025 | $112.26 | $123.30 | $112.06 | $117.80 | 36,604 |
| 10/30/2025 | $114.02 | $114.71 | $112.60 | $112.82 | 3,665 |
| 10/29/2025 | $112.28 | $115.00 | $112.28 | $114.45 | 32,474 |
| 10/28/2025 | $112.01 | $113.89 | $111.12 | $112.28 | 5,027 |
| 10/27/2025 | $112.01 | $113.75 | $111.50 | $112.22 | 9,143 |
| 10/24/2025 | $112.76 | $114.40 | $112.00 | $113.02 | 10,238 |
| 10/23/2025 | $112.01 | $114.22 | $112.00 | $112.76 | 5,139 |
| 10/21/2025 | $112.30 | $113.97 | $111.60 | $112.02 | 2,884 |
| 10/20/2025 | $113.30 | $114.45 | $111.20 | $112.56 | 8,136 |
| 10/17/2025 | $111.60 | $113.90 | $111.60 | $113.31 | 7,207 |