Skip to main content
logo
Shringar House of Mangalsutra Limited (NSE:SHRINGARMS)
India flag India · Delayed Price · Currency is INR
211.74
+2.25 (1.07%)
At close: Sep 17, 2026

NSE:SHRINGARMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 2026209.49213.50209.35211.74211.741.07%131,415
Sep 16, 2026212.25217.00205.17209.49209.49-0.74%236,182
Sep 15, 2026218.00218.01209.55211.05211.05-2.86%157,933
Sep 11, 2026217.40218.00214.04217.27217.270.22%148,214
Sep 10, 2026219.99220.00216.10216.79216.79-0.87%186,044
Sep 9, 2026218.00220.00216.51218.70218.700.58%104,841
Sep 8, 2026218.80219.80216.50217.44217.44-0.53%289,705
Sep 7, 2026218.00225.00216.10218.59218.590.31%658,203
Sep 4, 2026218.35222.70216.51217.91217.910.29%255,200
Sep 3, 2026217.01219.80217.00217.28217.280.49%290,555
Sep 2, 2026215.97218.39213.60216.23216.230.12%144,996
Sep 1, 2026220.00221.85213.50215.97215.97-1.61%773,070
Aug 31, 2026220.17222.49217.20219.51219.51-0.30%219,837
Aug 28, 2026219.75224.30218.00220.17220.170.36%827,671
Aug 27, 2026220.50222.98217.75219.37219.37-0.64%349,065
Aug 26, 2026227.00227.79219.52220.78220.78-2.44%426,149
Aug 25, 2026228.62228.67223.91226.30226.30-1.04%202,103
Aug 24, 2026231.90233.00227.68228.67228.67-0.80%215,050
Aug 21, 2026224.80233.50224.10230.52230.522.92%1,003,435
Aug 20, 2026226.80227.70223.50223.98223.98-0.22%136,632
Aug 19, 2026225.70227.59223.50224.48224.48-0.20%254,117
Aug 18, 2026227.00229.69224.00224.93224.93-1.02%289,461
Aug 17, 2026223.95230.18223.30227.24227.241.78%351,594
Aug 14, 2026227.90231.00222.40223.27223.27-1.71%774,766
Aug 13, 2026230.00234.70225.02227.16227.16-1.11%1,050,304
Aug 12, 2026234.90236.00228.10229.71229.71-1.56%829,910
Aug 11, 2026234.90242.00231.00233.35233.35-0.19%813,752
Aug 10, 2026234.78237.00232.01233.79233.790.19%490,377
Aug 7, 2026231.75237.30231.42233.34233.340.96%496,742
Aug 6, 2026232.40235.00230.00231.13231.13-0.15%421,869
Aug 5, 2026233.50236.37230.00231.48231.48-0.34%812,722
Aug 4, 2026230.45233.80228.59232.28232.281.06%544,490
Aug 3, 2026225.01232.40225.01229.85229.853.15%786,356
Jul 31, 2026221.00223.94219.00222.84222.841.34%195,416
Jul 30, 2026219.90222.00218.10219.90219.900.19%178,795
Jul 29, 2026221.01221.25218.50219.49219.49-0.10%203,414
Jul 28, 2026220.90221.86216.41219.70219.70-0.22%465,689
Jul 27, 2026220.90227.56219.08220.18220.180.24%449,501
Jul 24, 2026219.50220.70215.06219.66219.66-0.33%396,143
Jul 23, 2026220.40222.00217.52220.38220.380.11%368,805
Jul 22, 2026223.30224.60219.00220.13220.13-1.03%410,375
Jul 21, 2026225.00225.38221.55222.41222.41-0.84%381,217
Jul 20, 2026224.88226.00221.50224.29224.29-0.12%338,064
Jul 17, 2026226.79226.80222.32224.56224.56-0.65%535,225
Jul 16, 2026225.90230.00225.00226.03226.030.60%417,985
Jul 15, 2026228.90229.93224.00224.68224.68-1.37%581,368
Jul 14, 2026232.22232.80226.55227.79227.79-1.43%720,664
Jul 13, 2026229.15235.79226.20231.09231.090.93%1,016,201
Jul 10, 2026230.90233.00227.57228.95228.95-0.10%693,915
Jul 9, 2026226.84233.19226.81229.17229.172.27%1,079,023