Shringar House of Mangalsutra Limited (BOM:544512)
India · Delayed Price · Currency is INR 230.65
+6.35 (2.83%)
At close: Aug 21, 2026
BOM:544512 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 224.50 | 233.70 | 224.05 | 230.65 | 230.65 | 2.83% | 43,051 |
| Aug 20, 2026 | 227.00 | 229.90 | 223.55 | 224.30 | 224.30 | -0.29% | 27,335 |
| Aug 19, 2026 | 225.00 | 227.10 | 224.00 | 224.95 | 224.95 | -0.02% | 8,988 |
| Aug 18, 2026 | 228.00 | 229.85 | 223.85 | 225.00 | 225.00 | -0.99% | 8,047 |
| Aug 17, 2026 | 224.50 | 230.20 | 223.15 | 227.25 | 227.25 | 1.59% | 11,567 |
| Aug 14, 2026 | 230.05 | 230.50 | 222.60 | 223.70 | 223.70 | -1.52% | 19,993 |
| Aug 13, 2026 | 229.80 | 234.90 | 224.80 | 227.15 | 227.15 | -1.13% | 37,711 |
| Aug 12, 2026 | 235.00 | 236.30 | 228.10 | 229.75 | 229.75 | -1.82% | 31,291 |
| Aug 11, 2026 | 235.00 | 241.85 | 232.25 | 234.00 | 234.00 | - | 17,123 |
| Aug 10, 2026 | 234.55 | 236.45 | 232.50 | 234.00 | 234.00 | 0.28% | 12,807 |
| Aug 7, 2026 | 232.75 | 237.20 | 231.50 | 233.35 | 233.35 | 0.84% | 11,820 |
| Aug 6, 2026 | 233.00 | 234.50 | 229.00 | 231.40 | 231.40 | -0.37% | 10,421 |
| Aug 5, 2026 | 235.00 | 236.10 | 230.60 | 232.25 | 232.25 | 0.13% | 17,261 |
| Aug 4, 2026 | 232.00 | 233.90 | 228.30 | 231.95 | 231.95 | 0.76% | 33,885 |
| Aug 3, 2026 | 226.00 | 232.65 | 225.00 | 230.20 | 230.20 | 3.02% | 32,297 |
| Jul 31, 2026 | 221.10 | 223.95 | 218.75 | 223.45 | 223.45 | 1.78% | 7,635 |
| Jul 30, 2026 | 220.00 | 221.40 | 218.15 | 219.55 | 219.55 | - | 8,880 |
| Jul 29, 2026 | 221.25 | 221.25 | 218.50 | 219.55 | 219.55 | -0.20% | 5,447 |
| Jul 28, 2026 | 221.15 | 221.30 | 217.60 | 220.00 | 220.00 | -0.43% | 39,927 |
| Jul 27, 2026 | 221.85 | 227.20 | 219.05 | 220.95 | 220.95 | 0.59% | 23,224 |
| Jul 24, 2026 | 220.00 | 220.20 | 215.00 | 219.65 | 219.65 | -0.43% | 13,869 |
| Jul 23, 2026 | 220.05 | 222.00 | 217.00 | 220.60 | 220.60 | 0.02% | 13,479 |
| Jul 22, 2026 | 224.00 | 224.95 | 219.00 | 220.55 | 220.55 | -1.05% | 17,704 |
| Jul 21, 2026 | 225.50 | 225.50 | 221.35 | 222.90 | 222.90 | -1.33% | 25,767 |
| Jul 20, 2026 | 223.35 | 226.00 | 221.45 | 225.90 | 225.90 | 0.40% | 33,130 |
| Jul 17, 2026 | 226.55 | 226.85 | 222.50 | 225.00 | 225.00 | -0.51% | 33,972 |
| Jul 16, 2026 | 226.05 | 229.75 | 225.50 | 226.15 | 226.15 | 0.73% | 3,650 |
| Jul 15, 2026 | 230.05 | 230.05 | 223.85 | 224.50 | 224.50 | -1.14% | 6,409 |
| Jul 14, 2026 | 234.05 | 236.75 | 227.00 | 227.10 | 227.10 | -1.75% | 47,728 |
| Jul 13, 2026 | 229.50 | 235.95 | 226.20 | 231.15 | 231.15 | 0.57% | 42,197 |
| Jul 10, 2026 | 230.50 | 233.00 | 227.45 | 229.85 | 229.85 | -0.48% | 20,424 |
| Jul 9, 2026 | 228.85 | 233.05 | 226.50 | 230.95 | 230.95 | 2.96% | 49,058 |
| Jul 8, 2026 | 228.50 | 233.00 | 221.50 | 224.30 | 224.30 | -1.86% | 64,551 |
| Jul 7, 2026 | 231.00 | 231.00 | 226.15 | 228.55 | 228.55 | -0.85% | 15,837 |
| Jul 6, 2026 | 231.80 | 233.65 | 227.65 | 230.50 | 230.50 | -0.56% | 27,916 |
| Jul 3, 2026 | 229.90 | 233.70 | 228.70 | 231.80 | 231.80 | 1.73% | 35,257 |
| Jul 2, 2026 | 227.30 | 231.40 | 219.50 | 227.85 | 227.85 | 1.65% | 50,221 |
| Jul 1, 2026 | 222.05 | 226.95 | 219.45 | 224.15 | 224.15 | 2.05% | 42,970 |
| Jun 30, 2026 | 221.25 | 222.30 | 218.00 | 219.65 | 219.65 | -0.05% | 28,538 |
| Jun 29, 2026 | 218.90 | 220.70 | 211.25 | 219.75 | 219.75 | 1.38% | 92,358 |
| Jun 25, 2026 | 217.15 | 217.15 | 213.80 | 216.75 | 216.75 | 0.67% | 63,011 |
| Jun 24, 2026 | 207.25 | 216.80 | 205.40 | 215.30 | 215.30 | 4.16% | 86,325 |
| Jun 23, 2026 | 209.50 | 211.00 | 205.00 | 206.70 | 206.70 | -0.63% | 27,187 |
| Jun 22, 2026 | 214.75 | 214.75 | 207.00 | 208.00 | 208.00 | -3.17% | 12,177 |
| Jun 19, 2026 | 215.00 | 215.90 | 210.30 | 214.80 | 214.80 | 0.63% | 21,458 |
| Jun 18, 2026 | 214.80 | 215.00 | 212.50 | 213.45 | 213.45 | -0.37% | 15,921 |
| Jun 17, 2026 | 217.50 | 217.50 | 213.70 | 214.25 | 214.25 | -0.37% | 9,261 |
| Jun 16, 2026 | 214.20 | 216.95 | 212.65 | 215.05 | 215.05 | 1.22% | 17,900 |
| Jun 15, 2026 | 212.00 | 216.00 | 211.05 | 212.45 | 212.45 | 0.76% | 38,033 |
| Jun 12, 2026 | 203.50 | 212.00 | 201.05 | 210.85 | 210.85 | 4.90% | 21,180 |