Shringar House of Mangalsutra Limited (BOM:544512)
India · Delayed Price · Currency is INR 214.80
+1.35 (0.63%)
At close: Jun 19, 2026
BOM:544512 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 203.40 | 205.00 | 199.30 | 201.00 | 201.00 | -1.93% | 13,510 |
| Jun 10, 2026 | 209.20 | 209.20 | 202.00 | 204.95 | 204.95 | -1.51% | 61,848 |
| Jun 9, 2026 | 206.00 | 208.80 | 205.45 | 208.10 | 208.10 | 1.51% | 32,551 |
| Jun 8, 2026 | 211.00 | 211.00 | 203.75 | 205.00 | 205.00 | -2.03% | 10,080 |
| Jun 5, 2026 | 212.50 | 212.65 | 208.80 | 209.25 | 209.25 | -0.57% | 19,022 |
| Jun 4, 2026 | 210.50 | 215.00 | 207.15 | 210.45 | 210.45 | 0.67% | 13,840 |
| Jun 3, 2026 | 211.00 | 211.00 | 206.50 | 209.05 | 209.05 | -0.19% | 7,949 |
| Jun 2, 2026 | 209.20 | 210.95 | 205.50 | 209.45 | 209.45 | -0.10% | 12,862 |
| Jun 1, 2026 | 212.00 | 212.10 | 206.85 | 209.65 | 209.65 | -0.31% | 21,000 |
| May 29, 2026 | 216.05 | 216.05 | 208.50 | 210.30 | 210.30 | -1.48% | 13,733 |
| May 27, 2026 | 217.00 | 217.00 | 205.90 | 213.45 | 213.45 | -1.70% | 114,626 |
| May 26, 2026 | 218.00 | 223.45 | 215.50 | 217.15 | 217.15 | 0.42% | 37,759 |
| May 25, 2026 | 215.05 | 217.15 | 213.50 | 216.25 | 216.25 | 1.38% | 21,904 |
| May 22, 2026 | 211.00 | 216.20 | 210.45 | 213.30 | 213.30 | 2.28% | 13,766 |
| May 21, 2026 | 213.45 | 213.45 | 208.10 | 208.55 | 208.55 | -0.55% | 13,552 |
| May 20, 2026 | 207.60 | 211.45 | 204.00 | 209.70 | 209.70 | 1.80% | 20,327 |
| May 19, 2026 | 206.05 | 210.00 | 204.50 | 206.00 | 206.00 | 0.66% | 13,800 |
| May 18, 2026 | 206.00 | 207.05 | 200.95 | 204.65 | 204.65 | -1.14% | 21,393 |
| May 15, 2026 | 205.05 | 211.45 | 199.65 | 207.00 | 207.00 | 1.47% | 60,076 |
| May 14, 2026 | 208.50 | 208.50 | 202.00 | 204.00 | 204.00 | -0.92% | 39,277 |
| May 13, 2026 | 208.95 | 212.00 | 201.65 | 205.90 | 205.90 | -2.16% | 87,509 |
| May 12, 2026 | 212.90 | 216.25 | 207.70 | 210.45 | 210.45 | -0.09% | 49,144 |
| May 11, 2026 | 222.00 | 222.00 | 208.00 | 210.65 | 210.65 | -6.63% | 101,997 |
| May 8, 2026 | 219.25 | 227.15 | 217.00 | 225.60 | 225.60 | 4.04% | 79,728 |
| May 7, 2026 | 212.95 | 219.05 | 211.80 | 216.85 | 216.85 | 3.29% | 40,417 |
| May 6, 2026 | 207.95 | 211.00 | 205.25 | 209.95 | 209.95 | 1.92% | 49,362 |
| May 5, 2026 | 206.05 | 207.70 | 202.00 | 206.00 | 206.00 | 0.27% | 51,124 |
| May 4, 2026 | 203.00 | 207.50 | 203.00 | 205.45 | 205.45 | 1.99% | 13,166 |
| Apr 30, 2026 | 204.50 | 204.50 | 198.85 | 201.45 | 201.45 | -1.56% | 14,720 |
| Apr 29, 2026 | 205.00 | 207.50 | 203.55 | 204.65 | 204.65 | 0.64% | 16,395 |
| Apr 28, 2026 | 205.00 | 208.35 | 202.70 | 203.35 | 203.35 | -0.10% | 22,077 |
| Apr 27, 2026 | 204.35 | 206.00 | 200.85 | 203.55 | 203.55 | 1.02% | 24,903 |
| Apr 24, 2026 | 204.65 | 205.70 | 197.50 | 201.50 | 201.50 | -1.32% | 29,562 |
| Apr 23, 2026 | 206.45 | 213.00 | 201.95 | 204.20 | 204.20 | 0.07% | 104,409 |
| Apr 22, 2026 | 207.05 | 208.75 | 200.50 | 204.05 | 204.05 | -0.90% | 47,860 |
| Apr 21, 2026 | 202.50 | 208.40 | 200.05 | 205.90 | 205.90 | 2.39% | 120,079 |
| Apr 20, 2026 | 204.95 | 207.55 | 199.90 | 201.10 | 201.10 | -0.12% | 20,381 |
| 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 |