Shringar House of Mangalsutra Limited (NSE:SHRINGARMS)
India · Delayed Price · Currency is INR 254.69
+16.52 (6.94%)
At close: Feb 17, 2026
NSE:SHRINGARMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 238.00 | 256.25 | 237.50 | 254.69 | 254.69 | 6.94% | 4,414,404 |
| Feb 16, 2026 | 236.61 | 239.80 | 233.40 | 238.17 | 238.17 | 0.58% | 710,760 |
| Feb 13, 2026 | 239.50 | 241.25 | 234.31 | 236.79 | 236.79 | -1.35% | 1,150,176 |
| Feb 12, 2026 | 237.00 | 243.78 | 232.20 | 240.04 | 240.04 | 1.44% | 3,811,739 |
| Feb 11, 2026 | 240.10 | 242.00 | 235.01 | 236.64 | 236.64 | -0.90% | 1,248,110 |
| Feb 10, 2026 | 235.00 | 240.40 | 233.95 | 238.79 | 238.79 | 2.16% | 1,700,455 |
| Feb 9, 2026 | 221.20 | 237.50 | 220.16 | 233.73 | 233.73 | 6.29% | 3,610,902 |
| Feb 6, 2026 | 223.60 | 224.72 | 217.85 | 219.89 | 219.89 | -1.65% | 724,046 |
| Feb 5, 2026 | 228.00 | 228.01 | 222.18 | 223.57 | 223.57 | -1.45% | 218,806 |
| Feb 4, 2026 | 224.55 | 230.00 | 223.61 | 226.86 | 226.86 | 1.50% | 749,938 |
| Feb 3, 2026 | 225.97 | 227.83 | 219.65 | 223.50 | 223.50 | 4.13% | 806,213 |
| Feb 2, 2026 | 214.91 | 218.84 | 210.01 | 214.63 | 214.63 | -0.13% | 381,446 |
| Feb 1, 2026 | 216.99 | 217.18 | 207.57 | 214.91 | 214.91 | -0.78% | 788,023 |
| Jan 30, 2026 | 221.50 | 222.50 | 215.00 | 216.60 | 216.60 | -2.22% | 662,478 |
| Jan 29, 2026 | 224.59 | 226.90 | 220.74 | 221.51 | 221.51 | -1.20% | 308,212 |
| Jan 28, 2026 | 222.10 | 226.90 | 222.10 | 224.20 | 224.20 | 1.13% | 427,930 |
| Jan 27, 2026 | 224.27 | 225.00 | 219.02 | 221.69 | 221.69 | -0.29% | 1,044,864 |
| Jan 23, 2026 | 230.00 | 230.50 | 220.63 | 222.33 | 222.33 | -2.97% | 1,084,263 |
| Jan 22, 2026 | 230.10 | 237.00 | 227.50 | 229.14 | 229.14 | 0.19% | 383,220 |
| Jan 21, 2026 | 229.91 | 233.29 | 225.00 | 228.71 | 228.71 | -0.53% | 1,219,043 |
| Jan 20, 2026 | 243.65 | 246.99 | 227.72 | 229.92 | 229.92 | -5.64% | 1,317,622 |
| Jan 19, 2026 | 244.00 | 249.20 | 242.20 | 243.65 | 243.65 | -0.08% | 1,095,188 |
| Jan 16, 2026 | 225.00 | 250.70 | 225.00 | 243.85 | 243.85 | 8.73% | 6,825,043 |
| Jan 14, 2026 | 223.59 | 226.00 | 221.40 | 224.28 | 224.28 | 0.32% | 746,524 |
| Jan 13, 2026 | 224.39 | 229.19 | 221.42 | 223.56 | 223.56 | -0.07% | 753,355 |
| Jan 12, 2026 | 230.79 | 231.84 | 221.89 | 223.72 | 223.72 | -3.08% | 1,141,536 |
| Jan 9, 2026 | 237.39 | 238.34 | 227.35 | 230.82 | 230.82 | -2.78% | 1,334,883 |
| Jan 8, 2026 | 242.90 | 245.00 | 235.01 | 237.42 | 237.42 | -2.18% | 916,671 |
| Jan 7, 2026 | 237.41 | 245.92 | 237.00 | 242.72 | 242.72 | 2.19% | 2,343,719 |
| Jan 6, 2026 | 237.05 | 241.00 | 234.21 | 237.51 | 237.51 | 0.29% | 1,099,127 |
| Jan 5, 2026 | 240.50 | 241.38 | 235.00 | 236.83 | 236.83 | -1.50% | 1,153,982 |
| Jan 2, 2026 | 238.60 | 243.40 | 235.53 | 240.43 | 240.43 | 0.97% | 3,539,128 |
| Jan 1, 2026 | 228.97 | 239.85 | 228.97 | 238.11 | 238.11 | 5.37% | 3,362,460 |
| Dec 31, 2025 | 221.27 | 232.50 | 221.27 | 225.97 | 225.97 | 2.50% | 2,271,321 |
| Dec 30, 2025 | 220.90 | 225.74 | 219.41 | 220.45 | 220.45 | 0.25% | 640,680 |
| Dec 29, 2025 | 225.71 | 225.78 | 217.81 | 219.89 | 219.89 | -2.61% | 997,060 |
| Dec 26, 2025 | 228.30 | 228.43 | 225.00 | 225.78 | 225.78 | -0.92% | 514,496 |
| Dec 24, 2025 | 227.19 | 230.49 | 226.00 | 227.87 | 227.87 | 0.60% | 926,707 |
| Dec 23, 2025 | 228.69 | 230.80 | 225.01 | 226.52 | 226.52 | -0.37% | 1,050,729 |
| Dec 22, 2025 | 221.90 | 228.00 | 220.90 | 227.37 | 227.37 | 3.15% | 1,471,251 |
| Dec 19, 2025 | 217.20 | 221.40 | 216.40 | 220.43 | 220.43 | 2.07% | 1,935,945 |
| Dec 18, 2025 | 211.35 | 218.50 | 210.06 | 215.97 | 215.97 | 2.94% | 2,473,540 |
| Dec 17, 2025 | 201.50 | 214.49 | 199.20 | 209.80 | 209.80 | 5.04% | 4,499,954 |
| Dec 16, 2025 | 205.37 | 205.37 | 197.92 | 199.74 | 199.74 | -2.84% | 1,219,356 |
| Dec 15, 2025 | 197.43 | 207.00 | 194.68 | 205.58 | 205.58 | 4.56% | 1,491,617 |
| Dec 12, 2025 | 195.00 | 198.50 | 190.55 | 196.61 | 196.61 | 1.05% | 1,345,801 |
| Dec 11, 2025 | 206.29 | 206.29 | 192.87 | 194.57 | 194.57 | -5.59% | 1,903,201 |
| Dec 10, 2025 | 208.45 | 209.18 | 203.85 | 206.08 | 206.08 | -0.88% | 837,894 |
| Dec 9, 2025 | 204.00 | 209.40 | 199.05 | 207.90 | 207.90 | 1.37% | 978,086 |
| Dec 8, 2025 | 220.80 | 224.95 | 202.50 | 205.10 | 205.10 | -6.50% | 1,447,895 |