NSE:SHRINGARMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	209.50	209.50	199.19	200.94	200.94	-4.93%	449,532
Mar 6, 2026	219.00	220.92	210.00	211.37	211.37	-2.71%	529,677
Mar 5, 2026	214.50	221.86	214.40	217.26	217.26	2.66%	936,049
Mar 4, 2026	217.00	217.00	209.25	211.63	211.63	-3.37%	1,346,384
Mar 2, 2026	230.00	231.99	215.82	219.01	219.01	-6.47%	1,062,171
Feb 27, 2026	245.87	247.00	231.25	234.17	234.17	-4.64%	1,035,774
Feb 26, 2026	250.50	252.20	244.61	245.56	245.56	-1.43%	569,791
Feb 25, 2026	246.50	254.44	245.52	249.12	249.12	1.50%	1,469,248
Feb 24, 2026	252.00	252.69	244.50	245.43	245.43	-2.58%	628,956
Feb 23, 2026	247.10	256.00	243.50	251.93	251.93	2.44%	1,817,900
Feb 20, 2026	253.55	259.90	245.00	245.92	245.92	-2.93%	1,718,941
Feb 19, 2026	264.40	266.50	250.42	253.35	253.35	-3.25%	2,156,122
Feb 18, 2026	256.89	264.00	255.00	261.86	261.86	2.82%	2,835,527
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