Shringar House of Mangalsutra Limited (BOM:544512)
India · Delayed Price · Currency is INR 236.45
-3.80 (-1.58%)
At close: Feb 13, 2026
BOM:544512 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 240.40 | 241.20 | 234.50 | 236.45 | 236.45 | -1.58% | 45,351 |
| Feb 12, 2026 | 237.00 | 243.50 | 232.50 | 240.25 | 240.25 | 1.39% | 274,296 |
| Feb 11, 2026 | 240.50 | 240.70 | 235.50 | 236.95 | 236.95 | -0.88% | 64,743 |
| Feb 10, 2026 | 235.55 | 240.25 | 234.00 | 239.05 | 239.05 | 2.07% | 32,530 |
| Feb 9, 2026 | 223.15 | 238.00 | 220.80 | 234.20 | 234.20 | 6.65% | 66,399 |
| Feb 6, 2026 | 223.85 | 224.85 | 218.00 | 219.60 | 219.60 | -1.28% | 16,348 |
| Feb 5, 2026 | 228.05 | 228.05 | 222.15 | 222.45 | 222.45 | -2.16% | 20,900 |
| Feb 4, 2026 | 225.00 | 230.45 | 223.50 | 227.35 | 227.35 | 1.72% | 15,266 |
| Feb 3, 2026 | 228.00 | 228.00 | 219.65 | 223.50 | 223.50 | 4.51% | 17,217 |
| Feb 2, 2026 | 214.95 | 219.75 | 210.50 | 213.85 | 213.85 | -0.33% | 31,554 |
| Feb 1, 2026 | 217.00 | 217.25 | 207.25 | 214.55 | 214.55 | -0.74% | 36,793 |
| Jan 30, 2026 | 222.00 | 222.55 | 214.50 | 216.15 | 216.15 | -2.44% | 27,183 |
| Jan 29, 2026 | 225.00 | 227.00 | 220.75 | 221.55 | 221.55 | -0.98% | 14,913 |
| Jan 28, 2026 | 223.00 | 225.85 | 222.40 | 223.75 | 223.75 | 0.88% | 12,310 |
| Jan 27, 2026 | 224.00 | 225.20 | 219.25 | 221.80 | 221.80 | -0.45% | 17,857 |
| Jan 23, 2026 | 230.40 | 230.40 | 220.70 | 222.80 | 222.80 | -2.92% | 28,333 |
| Jan 22, 2026 | 230.00 | 232.60 | 227.50 | 229.50 | 229.50 | 0.33% | 27,011 |
| Jan 21, 2026 | 230.15 | 232.95 | 223.05 | 228.75 | 228.75 | -2.26% | 83,240 |
| Jan 20, 2026 | 243.90 | 245.85 | 227.50 | 234.05 | 234.05 | -3.98% | 45,781 |
| Jan 19, 2026 | 245.30 | 249.20 | 242.05 | 243.75 | 243.75 | -0.27% | 60,457 |
| Jan 16, 2026 | 225.00 | 250.20 | 225.00 | 244.40 | 244.40 | 9.25% | 414,214 |
| Jan 14, 2026 | 226.00 | 226.00 | 221.00 | 223.70 | 223.70 | -0.25% | 17,462 |
| Jan 13, 2026 | 224.95 | 229.15 | 222.00 | 224.25 | 224.25 | -0.07% | 28,937 |
| Jan 12, 2026 | 231.00 | 231.15 | 222.25 | 224.40 | 224.40 | -2.79% | 44,205 |
| Jan 9, 2026 | 237.80 | 238.10 | 228.00 | 230.85 | 230.85 | -2.76% | 34,011 |
| Jan 8, 2026 | 243.00 | 245.00 | 235.45 | 237.40 | 237.40 | -2.36% | 24,962 |
| Jan 7, 2026 | 237.90 | 245.90 | 237.00 | 243.15 | 243.15 | 2.42% | 52,377 |
| Jan 6, 2026 | 237.00 | 241.10 | 234.45 | 237.40 | 237.40 | 0.74% | 23,261 |
| Jan 5, 2026 | 241.00 | 241.40 | 235.00 | 235.65 | 235.65 | -2.02% | 14,128 |
| Jan 2, 2026 | 238.90 | 243.75 | 236.00 | 240.50 | 240.50 | 1.11% | 91,923 |
| Jan 1, 2026 | 232.20 | 239.90 | 229.25 | 237.85 | 237.85 | 5.20% | 99,857 |
| Dec 31, 2025 | 222.00 | 232.60 | 221.50 | 226.10 | 226.10 | 2.66% | 48,028 |
| Dec 30, 2025 | 221.55 | 225.90 | 219.30 | 220.25 | 220.25 | 0.48% | 28,638 |
| Dec 29, 2025 | 225.95 | 226.00 | 217.65 | 219.20 | 219.20 | -2.66% | 16,187 |
| Dec 26, 2025 | 228.50 | 228.50 | 224.85 | 225.20 | 225.20 | -1.44% | 15,249 |
| Dec 24, 2025 | 225.05 | 230.50 | 225.05 | 228.50 | 228.50 | 0.71% | 44,454 |
| Dec 23, 2025 | 229.20 | 230.70 | 225.35 | 226.90 | 226.90 | -0.29% | 22,455 |
| Dec 22, 2025 | 220.00 | 228.10 | 220.00 | 227.55 | 227.55 | 3.17% | 71,909 |
| Dec 19, 2025 | 221.45 | 221.50 | 216.60 | 220.55 | 220.55 | 1.94% | 63,592 |
| Dec 18, 2025 | 212.25 | 218.50 | 210.35 | 216.35 | 216.35 | 3.10% | 50,237 |
| Dec 17, 2025 | 202.05 | 214.15 | 198.90 | 209.85 | 209.85 | 5.27% | 104,086 |
| Dec 16, 2025 | 205.95 | 205.95 | 198.30 | 199.35 | 199.35 | -3.30% | 17,056 |
| Dec 15, 2025 | 199.95 | 207.15 | 194.70 | 206.15 | 206.15 | 4.70% | 32,543 |
| Dec 12, 2025 | 195.25 | 198.65 | 190.95 | 196.90 | 196.90 | 0.77% | 23,404 |
| Dec 11, 2025 | 206.05 | 206.05 | 193.00 | 195.40 | 195.40 | -5.17% | 41,711 |
| Dec 10, 2025 | 208.70 | 209.05 | 203.70 | 206.05 | 206.05 | -0.87% | 15,516 |
| Dec 9, 2025 | 204.30 | 209.00 | 199.40 | 207.85 | 207.85 | 1.34% | 23,872 |
| Dec 8, 2025 | 221.90 | 224.95 | 204.00 | 205.10 | 205.10 | -6.28% | 33,407 |
| Dec 5, 2025 | 221.50 | 222.00 | 217.55 | 218.85 | 218.85 | -1.22% | 23,645 |
| Dec 4, 2025 | 222.85 | 223.15 | 219.80 | 221.55 | 221.55 | -0.09% | 21,381 |