NSE · SHEMAROO · stock
Shemaroo Entertainment Limited (SHEMAROO) stock price history
Every NSE trading session of Shemaroo Entertainment Limited from Oct 1, 2014 to Sep 28, 2026: 2,958 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SHEMAROO adjusted close, 2014 to 2026
- ₹557.04
- All time high, 2018
- ₹143.00
- 52 week high, ₹73.00 low
- 2,958
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
SHEMAROO key facts
- Shemaroo Entertainment Limited (SHEMAROO) closed at ₹121.65 on Sep 28, 2026 on NSE.
- SHEMAROO's all time high close is ₹557.04, set on Jan 23, 2018; its all time low close is ₹42.35 on Mar 12, 2020.
- SHEMAROO's 52 week range is ₹73.00 to ₹143.00.
- SHEMAROO returned +6.9% over the year to Sep 28, 2026 and -24.8% over five years.
- Over ten years SHEMAROO returned -61%, -9.0% a year compounded.
- SHEMAROO's deepest drawdown was -92.4% from Jan 23, 2018 to Mar 12, 2020.
- DataCedar holds 2,958 daily sessions of SHEMAROO history from Oct 1, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHEMAROO price chart, 2014 to 2026
SHEMAROO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.5% |
| 3 months | -5.2% |
| 6 months | +53.4% |
| Year to date | +14.2% |
| 1 year | +6.9% |
| 3 years | -7.7% |
| 5 years | -24.8% |
| 10 years | -61.0% |
| Since Oct 1, 2014 | -27.3% |
| Compound annual growth, 12.0 years | -2.6% |
SHEMAROO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹557.04 on Jan 23, 2018
- All time low close
- ₹42.35 on Mar 12, 2020
- 52 week high
- ₹143.00 on Jun 23, 2026
- 52 week low
- ₹73.00 on Mar 30, 2026
- Deepest drawdown
- -92.4% from Jan 23, 2018 to Mar 12, 2020, not yet recovered
- Best single session
- +20.0% on May 24, 2021
- Worst single session
- -20.0% on Feb 12, 2020
- Volatility, 1 year annualised
- 44.6%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2015, +83%
- Worst calendar year
- 2019, -67%
SHEMAROO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Oct 1, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹108.61 | ₹143.00 | ₹73.00 | ₹121.65 | +13.6% | 3.1M | 184 |
| 2025 | ₹157.65 | ₹166.00 | ₹88.80 | ₹107.12 | -31.7% | 5.8M | 249 |
| 2024 | ₹160.00 | ₹240.00 | ₹128.70 | ₹156.88 | -2.2% | 44.5M | 246 |
| 2023 | ₹171.90 | ₹188.70 | ₹101.00 | ₹160.35 | -5.0% | 20.4M | 245 |
| 2022 | ₹123.20 | ₹206.00 | ₹92.10 | ₹168.80 | +34.1% | 21.8M | 248 |
| 2021 | ₹76.40 | ₹180.95 | ₹63.15 | ₹125.85 | +69.0% | 33.9M | 248 |
| 2020 | ₹140.15 | ₹186.00 | ₹40.25 | ₹74.45 | -46.8% | 17.6M | 251 |
| 2019 | ₹428.30 | ₹451.45 | ₹132.60 | ₹139.90 | -67.3% | 2.8M | 243 |
| 2018 | ₹425.40 | ₹589.03 | ₹373.86 | ₹427.26 | +2.2% | 4.4M | 246 |
| 2017 | ₹384.79 | ₹474.38 | ₹313.26 | ₹418.22 | +8.2% | 6.4M | 248 |
| 2016 | ₹296.63 | ₹416.37 | ₹217.24 | ₹386.67 | +32.1% | 11.5M | 246 |
| 2015 | ₹159.40 | ₹314.75 | ₹158.47 | ₹292.75 | +83.3% | 16.2M | 246 |
| 2014 | ₹176.03 | ₹212.60 | ₹140.82 | ₹159.70 | n/a | 7.5M | 58 |
SHEMAROO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹121.65 | -2.7% |
| August 2026 | ₹125.00 | +6.4% |
| July 2026 | ₹117.50 | -8.0% |
| June 2026 | ₹127.70 | +23.0% |
| May 2026 | ₹103.82 | +3.8% |
| April 2026 | ₹99.98 | +34.7% |
| March 2026 | ₹74.21 | -26.6% |
| February 2026 | ₹101.17 | +4.3% |
| January 2026 | ₹97.03 | -9.4% |
| December 2025 | ₹107.12 | -5.8% |
| November 2025 | ₹113.76 | -3.4% |
| October 2025 | ₹117.80 | +5.2% |
About the SHEMAROO data
Daily bars. 2,958 sessions from Oct 1, 2014 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 1, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SHEMAROO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- SHARDUL Shardul Securities Limited
- SHAREINDIA Share India Securities Limited
- SHBAJRG Shri Bajrang Alliance Limited
- SHEKHAWATI Shekhawati Industries Limited
- SHERVANI Shervani Industrial Syndicate Limited
- SHILCTECH Shilchar Technologies Limited
- SHILGRAVQ Shilp Gravures Limited
- SHILPAMED Shilpa Medicare Limited
Common questions
SHEMAROO share price history
