Shringar House of Mangalsutra Limited (BOM:544512)
India · Delayed Price · Currency is INR 223.55
+4.55 (2.08%)
At close: Oct 6, 2026
BOM:544512 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 221.15 | 225.45 | 219.50 | 223.55 | 223.55 | 2.08% | 18,975 |
| Oct 5, 2026 | 223.00 | 223.20 | 218.40 | 219.00 | 219.00 | -1.08% | 11,780 |
| Oct 1, 2026 | 225.05 | 227.60 | 216.70 | 221.40 | 221.40 | -1.51% | 30,320 |
| Sep 30, 2026 | 219.05 | 230.50 | 217.00 | 224.80 | 224.80 | 4.10% | 41,669 |
| Sep 29, 2026 | 219.40 | 221.00 | 214.35 | 215.95 | 215.95 | -0.99% | 13,072 |
| Sep 28, 2026 | 216.00 | 230.85 | 215.50 | 218.10 | 218.10 | 2.42% | 40,096 |
| Sep 25, 2026 | 210.45 | 218.00 | 208.00 | 212.95 | 212.95 | 1.31% | 26,688 |
| Sep 24, 2026 | 211.45 | 216.10 | 209.00 | 210.20 | 210.20 | -0.21% | 8,158 |
| Sep 23, 2026 | 210.05 | 212.45 | 209.50 | 210.65 | 210.65 | 0.41% | 5,857 |
| Sep 22, 2026 | 208.55 | 212.45 | 206.10 | 209.80 | 209.80 | 0.84% | 12,026 |
| Sep 21, 2026 | 210.90 | 212.50 | 207.50 | 208.05 | 208.05 | -1.35% | 10,771 |
| Sep 18, 2026 | 213.55 | 216.70 | 209.00 | 210.90 | 210.90 | -0.66% | 12,215 |
| Sep 17, 2026 | 211.00 | 213.40 | 209.50 | 212.30 | 212.30 | 1.38% | 2,981 |
| Sep 16, 2026 | 214.00 | 217.00 | 206.00 | 209.40 | 209.40 | -0.31% | 3,896 |
| Sep 15, 2026 | 218.50 | 218.50 | 209.70 | 210.05 | 210.05 | -3.11% | 3,105 |
| Sep 11, 2026 | 218.00 | 218.00 | 213.65 | 216.80 | 216.80 | 0.30% | 3,341 |
| Sep 10, 2026 | 219.95 | 219.95 | 216.05 | 216.15 | 216.15 | -1.17% | 5,168 |
| Sep 9, 2026 | 220.00 | 220.00 | 216.55 | 218.70 | 218.70 | 0.62% | 7,664 |
| Sep 8, 2026 | 218.90 | 218.95 | 216.95 | 217.35 | 217.35 | -0.41% | 6,318 |
| Sep 7, 2026 | 219.00 | 225.00 | 215.55 | 218.25 | 218.25 | 0.11% | 21,826 |
| Sep 4, 2026 | 219.00 | 222.95 | 217.00 | 218.00 | 218.00 | 0.32% | 6,990 |
| Sep 3, 2026 | 218.00 | 219.55 | 217.00 | 217.30 | 217.30 | 0.51% | 3,372 |
| Sep 2, 2026 | 216.00 | 217.75 | 212.30 | 216.20 | 216.20 | - | 4,840 |
| Sep 1, 2026 | 221.00 | 221.55 | 213.85 | 216.20 | 216.20 | -1.26% | 23,072 |
| Aug 31, 2026 | 221.50 | 222.10 | 217.10 | 218.95 | 218.95 | -0.66% | 7,430 |
| Aug 28, 2026 | 220.90 | 224.15 | 218.10 | 220.40 | 220.40 | 0.92% | 12,259 |
| Aug 27, 2026 | 222.00 | 222.90 | 217.65 | 218.40 | 218.40 | 0.34% | 4,700 |
| Aug 26, 2026 | 228.00 | 228.00 | 216.40 | 217.65 | 217.65 | -3.76% | 14,487 |
| Aug 25, 2026 | 229.50 | 229.50 | 224.00 | 226.15 | 226.15 | -0.81% | 5,670 |
| Aug 24, 2026 | 233.00 | 235.00 | 226.95 | 228.00 | 228.00 | -1.15% | 7,680 |
| 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 |