Shringar House of Mangalsutra Limited (NSE:SHRINGARMS)
India · Delayed Price · Currency is INR 166.89
-13.89 (-7.68%)
At close: Mar 30, 2026
NSE:SHRINGARMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 179.58 | 180.01 | 166.00 | 166.89 | 166.89 | -7.68% | 1,071,068 |
| Mar 27, 2026 | 190.00 | 195.00 | 176.00 | 180.78 | 180.78 | -5.17% | 970,767 |
| Mar 25, 2026 | 186.30 | 196.85 | 186.30 | 190.63 | 190.63 | 3.56% | 1,147,535 |
| Mar 24, 2026 | 179.60 | 186.01 | 176.90 | 184.07 | 184.07 | 5.57% | 2,771,392 |
| Mar 23, 2026 | 188.05 | 188.06 | 169.01 | 174.35 | 174.35 | -8.31% | 1,187,619 |
| Mar 20, 2026 | 192.15 | 198.00 | 188.32 | 190.16 | 190.16 | -1.04% | 614,580 |
| Mar 19, 2026 | 199.90 | 199.90 | 191.09 | 192.15 | 192.15 | -4.97% | 418,194 |
| Mar 18, 2026 | 188.00 | 208.00 | 187.00 | 202.19 | 202.19 | 8.48% | 1,948,337 |
| Mar 17, 2026 | 189.80 | 190.26 | 184.96 | 186.38 | 186.38 | -0.43% | 475,542 |
| Mar 16, 2026 | 193.70 | 195.43 | 184.60 | 187.19 | 187.19 | -2.87% | 690,238 |
| Mar 13, 2026 | 201.90 | 201.90 | 190.00 | 192.73 | 192.73 | -3.66% | 508,514 |
| Mar 12, 2026 | 204.05 | 205.05 | 198.00 | 200.06 | 200.06 | -2.07% | 417,235 |
| Mar 11, 2026 | 212.90 | 214.00 | 203.00 | 204.28 | 204.28 | -2.92% | 1,001,940 |
| Mar 10, 2026 | 205.94 | 212.96 | 203.37 | 210.42 | 210.42 | 4.72% | 706,203 |
| 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 |