NSE:SHRINGARMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	221.20	221.85	217.27	219.37	219.37	-0.89%	587,259
Dec 4, 2025	221.88	223.90	220.20	221.35	221.35	-0.18%	447,964
Dec 3, 2025	220.40	224.90	218.07	221.75	221.75	0.71%	1,327,946
Dec 2, 2025	221.71	222.87	217.52	220.18	220.18	-0.93%	861,467
Dec 1, 2025	224.00	230.00	219.83	222.25	222.25	-0.38%	1,447,284
Nov 28, 2025	225.09	228.90	219.39	223.09	223.09	-0.79%	1,225,805
Nov 27, 2025	227.35	229.40	224.15	224.87	224.87	-0.70%	507,662
Nov 26, 2025	223.90	227.25	222.52	226.46	226.46	1.41%	538,026
Nov 25, 2025	225.18	225.57	220.00	223.32	223.32	-0.67%	425,153
Nov 24, 2025	226.92	227.89	223.41	224.83	224.83	-0.24%	841,494
Nov 21, 2025	227.87	229.78	223.50	225.38	225.38	-0.72%	1,961,113
Nov 20, 2025	228.15	230.49	225.64	227.02	227.02	0.50%	2,160,417
Nov 19, 2025	223.00	227.30	221.00	225.90	225.90	1.66%	1,347,210
Nov 18, 2025	217.99	223.98	215.41	222.21	222.21	2.18%	2,030,490
Nov 17, 2025	216.49	219.40	210.10	217.47	217.47	0.74%	1,045,794
Nov 14, 2025	213.40	217.50	211.04	215.88	215.88	1.58%	1,290,500
Nov 13, 2025	219.00	222.00	210.36	212.52	212.52	-2.84%	2,160,383
Nov 12, 2025	220.68	225.94	216.50	218.74	218.74	-0.14%	1,634,665
Nov 11, 2025	225.26	225.26	216.78	219.04	219.04	-1.94%	1,564,087