Shringar House of Mangalsutra Limited (BOM:544512)
India · Delayed Price · Currency is INR 201.35
+0.55 (0.27%)
At close: Apr 17, 2026
BOM:544512 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 202.00 | 207.10 | 199.35 | 201.35 | 201.35 | 0.27% | 101,035 |
| Apr 16, 2026 | 195.00 | 201.50 | 193.30 | 200.80 | 200.80 | 3.85% | 58,821 |
| Apr 15, 2026 | 190.30 | 197.50 | 190.15 | 193.35 | 193.35 | 4.46% | 19,848 |
| Apr 13, 2026 | 187.20 | 188.75 | 183.50 | 185.10 | 185.10 | -4.17% | 19,348 |
| Apr 10, 2026 | 195.10 | 195.60 | 190.00 | 193.15 | 193.15 | 0.68% | 21,481 |
| Apr 9, 2026 | 195.00 | 197.10 | 189.05 | 191.85 | 191.85 | -1.49% | 26,171 |
| Apr 8, 2026 | 195.80 | 196.35 | 183.35 | 194.75 | 194.75 | 7.72% | 44,274 |
| Apr 7, 2026 | 180.95 | 184.10 | 180.00 | 180.80 | 180.80 | 0.11% | 16,811 |
| Apr 6, 2026 | 177.50 | 183.00 | 174.25 | 180.60 | 180.60 | 2.58% | 45,809 |
| Apr 2, 2026 | 175.00 | 180.00 | 169.00 | 176.05 | 176.05 | -1.23% | 18,432 |
| Apr 1, 2026 | 188.35 | 188.35 | 174.85 | 178.25 | 178.25 | 6.58% | 37,496 |
| Mar 30, 2026 | 181.00 | 181.00 | 165.80 | 167.25 | 167.25 | -7.11% | 32,675 |
| Mar 27, 2026 | 190.00 | 191.65 | 176.30 | 180.05 | 180.05 | -5.83% | 30,694 |
| Mar 25, 2026 | 187.00 | 196.35 | 187.00 | 191.20 | 191.20 | 4.14% | 80,619 |
| Mar 24, 2026 | 178.00 | 186.00 | 176.90 | 183.60 | 183.60 | 5.21% | 70,738 |
| Mar 23, 2026 | 189.00 | 189.00 | 169.20 | 174.50 | 174.50 | -7.50% | 80,043 |
| Mar 20, 2026 | 193.50 | 198.00 | 187.55 | 188.65 | 188.65 | -1.80% | 59,392 |
| Mar 19, 2026 | 200.50 | 200.50 | 190.95 | 192.10 | 192.10 | -5.00% | 20,856 |
| Mar 18, 2026 | 187.95 | 208.00 | 187.35 | 202.20 | 202.20 | 8.71% | 83,989 |
| Mar 17, 2026 | 190.00 | 190.00 | 185.00 | 186.00 | 186.00 | -0.72% | 15,985 |
| Mar 16, 2026 | 194.00 | 195.15 | 186.00 | 187.35 | 187.35 | -3.10% | 30,557 |
| Mar 13, 2026 | 201.60 | 201.70 | 190.75 | 193.35 | 193.35 | -3.47% | 29,416 |
| Mar 12, 2026 | 203.75 | 204.50 | 198.35 | 200.30 | 200.30 | -1.81% | 21,631 |
| Mar 11, 2026 | 213.90 | 213.90 | 203.35 | 204.00 | 204.00 | -2.97% | 81,927 |
| Mar 10, 2026 | 202.00 | 213.40 | 202.00 | 210.25 | 210.25 | 4.81% | 45,680 |
| Mar 9, 2026 | 209.05 | 209.05 | 198.95 | 200.60 | 200.60 | -5.09% | 23,846 |
| Mar 6, 2026 | 218.35 | 221.25 | 210.55 | 211.35 | 211.35 | -2.72% | 41,272 |
| Mar 5, 2026 | 234.00 | 234.00 | 214.00 | 217.25 | 217.25 | 2.21% | 21,075 |
| Mar 4, 2026 | 216.05 | 216.35 | 209.50 | 212.55 | 212.55 | -2.97% | 75,122 |
| Mar 2, 2026 | 231.00 | 231.00 | 215.90 | 219.05 | 219.05 | -6.75% | 38,658 |
| Feb 27, 2026 | 246.00 | 246.50 | 231.70 | 234.90 | 234.90 | -4.26% | 51,683 |
| Feb 26, 2026 | 252.00 | 252.30 | 244.95 | 245.35 | 245.35 | -1.84% | 26,788 |
| Feb 25, 2026 | 249.85 | 254.55 | 246.00 | 249.95 | 249.95 | 1.67% | 49,514 |
| Feb 24, 2026 | 253.00 | 253.00 | 244.45 | 245.85 | 245.85 | -2.42% | 20,666 |
| Feb 23, 2026 | 247.40 | 256.30 | 243.55 | 251.95 | 251.95 | 2.42% | 52,831 |
| Feb 20, 2026 | 255.00 | 255.80 | 245.00 | 246.00 | 246.00 | -2.84% | 50,662 |
| Feb 19, 2026 | 264.80 | 266.35 | 250.60 | 253.20 | 253.20 | -3.45% | 87,393 |
| Feb 18, 2026 | 256.05 | 264.00 | 255.00 | 262.25 | 262.25 | 2.90% | 55,843 |
| Feb 17, 2026 | 238.30 | 256.35 | 237.50 | 254.85 | 254.85 | 7.01% | 176,928 |
| Feb 16, 2026 | 236.95 | 239.85 | 233.25 | 238.15 | 238.15 | 0.72% | 14,791 |
| 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 |