Shringar House of Mangalsutra Limited (NSE:SHRINGARMS)
India · Delayed Price · Currency is INR 210.08
-2.89 (-1.36%)
At close: May 29, 2026
NSE:SHRINGARMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 214.90 | 214.90 | 208.50 | 210.08 | 210.08 | -1.36% | 443,265 |
| May 27, 2026 | 215.00 | 215.00 | 204.50 | 212.97 | 212.97 | -2.08% | 2,541,188 |
| May 26, 2026 | 217.90 | 223.54 | 215.16 | 217.49 | 217.49 | 0.59% | 1,443,731 |
| May 25, 2026 | 215.88 | 217.36 | 213.11 | 216.21 | 216.21 | 1.67% | 521,815 |
| May 22, 2026 | 209.99 | 216.20 | 209.99 | 212.66 | 212.66 | 1.79% | 665,680 |
| May 21, 2026 | 212.39 | 212.49 | 208.16 | 208.93 | 208.93 | -0.50% | 454,792 |
| May 20, 2026 | 206.54 | 211.46 | 203.56 | 209.99 | 209.99 | 1.89% | 944,450 |
| May 19, 2026 | 205.48 | 210.00 | 204.49 | 206.10 | 206.10 | 0.74% | 543,932 |
| May 18, 2026 | 205.50 | 207.00 | 200.76 | 204.59 | 204.59 | -0.97% | 747,216 |
| May 15, 2026 | 203.95 | 211.49 | 199.51 | 206.59 | 206.59 | 1.47% | 1,843,796 |
| May 14, 2026 | 207.85 | 207.85 | 202.00 | 203.60 | 203.60 | -0.96% | 840,299 |
| May 13, 2026 | 208.54 | 212.08 | 201.27 | 205.58 | 205.58 | -1.90% | 1,618,581 |
| May 12, 2026 | 212.00 | 216.88 | 207.00 | 209.57 | 209.57 | -0.64% | 1,088,523 |
| May 11, 2026 | 222.00 | 223.00 | 207.87 | 210.92 | 210.92 | -6.47% | 2,099,406 |
| May 8, 2026 | 217.70 | 227.00 | 217.08 | 225.50 | 225.50 | 3.96% | 2,028,638 |
| May 7, 2026 | 212.50 | 219.00 | 211.60 | 216.92 | 216.92 | 3.19% | 1,058,152 |
| May 6, 2026 | 206.98 | 211.13 | 205.37 | 210.22 | 210.22 | 2.16% | 1,429,874 |
| May 5, 2026 | 205.80 | 207.50 | 201.90 | 205.77 | 205.77 | -0.12% | 1,833,799 |
| May 4, 2026 | 202.99 | 207.80 | 202.99 | 206.02 | 206.02 | 2.02% | 1,208,984 |
| Apr 30, 2026 | 204.00 | 204.00 | 198.56 | 201.94 | 201.94 | -1.00% | 556,934 |
| Apr 29, 2026 | 204.18 | 207.49 | 203.20 | 203.97 | 203.97 | 0.40% | 795,822 |
| Apr 28, 2026 | 203.60 | 208.40 | 202.50 | 203.15 | 203.15 | -0.29% | 786,851 |
| Apr 27, 2026 | 203.82 | 206.00 | 200.59 | 203.75 | 203.75 | 0.81% | 769,254 |
| Apr 24, 2026 | 204.90 | 205.94 | 197.50 | 202.12 | 202.12 | -0.83% | 1,526,916 |
| Apr 23, 2026 | 206.10 | 213.00 | 201.61 | 203.81 | 203.81 | -0.04% | 2,770,019 |
| Apr 22, 2026 | 206.90 | 208.90 | 200.41 | 203.90 | 203.90 | -0.71% | 3,606,956 |
| Apr 21, 2026 | 202.70 | 208.63 | 200.04 | 205.36 | 205.36 | 1.76% | 3,402,722 |
| Apr 20, 2026 | 204.40 | 207.49 | 199.00 | 201.80 | 201.80 | 0.04% | 950,748 |
| Apr 17, 2026 | 202.70 | 206.70 | 199.63 | 201.71 | 201.71 | 0.63% | 1,893,556 |
| Apr 16, 2026 | 195.80 | 201.69 | 193.00 | 200.44 | 200.44 | 3.72% | 993,350 |
| Apr 15, 2026 | 191.85 | 197.70 | 190.00 | 193.25 | 193.25 | 4.10% | 1,276,704 |
| Apr 13, 2026 | 187.00 | 188.54 | 183.06 | 185.64 | 185.64 | -3.33% | 584,292 |
| Apr 10, 2026 | 194.99 | 196.20 | 190.10 | 192.04 | 192.04 | 0.26% | 943,721 |
| Apr 9, 2026 | 194.80 | 197.00 | 189.14 | 191.55 | 191.55 | -1.61% | 392,962 |
| Apr 8, 2026 | 193.00 | 196.70 | 183.00 | 194.69 | 194.69 | 7.54% | 1,438,555 |
| Apr 7, 2026 | 180.44 | 184.25 | 180.20 | 181.04 | 181.04 | 0.34% | 345,339 |
| Apr 6, 2026 | 179.18 | 182.90 | 174.11 | 180.43 | 180.43 | 2.56% | 633,743 |
| Apr 2, 2026 | 175.00 | 177.38 | 169.01 | 175.93 | 175.93 | -0.90% | 538,923 |
| Apr 1, 2026 | 174.94 | 181.50 | 174.77 | 177.52 | 177.52 | 6.37% | 1,184,344 |
| 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 |