Shringar House of Mangalsutra Limited (NSE:SHRINGARMS)
India · Delayed Price · Currency is INR 223.40
+4.03 (1.84%)
Last updated: Aug 28, 2026, 12:40 PM IST
NSE:SHRINGARMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 220.50 | 222.98 | 217.75 | 219.37 | 219.37 | -0.64% | 349,065 |
| Aug 26, 2026 | 227.00 | 227.79 | 219.52 | 220.78 | 220.78 | -2.44% | 426,149 |
| Aug 25, 2026 | 228.62 | 228.67 | 223.91 | 226.30 | 226.30 | -1.04% | 202,103 |
| Aug 24, 2026 | 231.90 | 233.00 | 227.68 | 228.67 | 228.67 | -0.80% | 215,050 |
| Aug 21, 2026 | 224.80 | 233.50 | 224.10 | 230.52 | 230.52 | 2.92% | 1,003,435 |
| Aug 20, 2026 | 226.80 | 227.70 | 223.50 | 223.98 | 223.98 | -0.22% | 136,632 |
| Aug 19, 2026 | 225.70 | 227.59 | 223.50 | 224.48 | 224.48 | -0.20% | 254,117 |
| Aug 18, 2026 | 227.00 | 229.69 | 224.00 | 224.93 | 224.93 | -1.02% | 289,461 |
| Aug 17, 2026 | 223.95 | 230.18 | 223.30 | 227.24 | 227.24 | 1.78% | 351,594 |
| Aug 14, 2026 | 227.90 | 231.00 | 222.40 | 223.27 | 223.27 | -1.71% | 774,766 |
| Aug 13, 2026 | 230.00 | 234.70 | 225.02 | 227.16 | 227.16 | -1.11% | 1,050,304 |
| Aug 12, 2026 | 234.90 | 236.00 | 228.10 | 229.71 | 229.71 | -1.56% | 829,910 |
| Aug 11, 2026 | 234.90 | 242.00 | 231.00 | 233.35 | 233.35 | -0.19% | 813,752 |
| Aug 10, 2026 | 234.78 | 237.00 | 232.01 | 233.79 | 233.79 | 0.19% | 490,377 |
| Aug 7, 2026 | 231.75 | 237.30 | 231.42 | 233.34 | 233.34 | 0.96% | 496,742 |
| Aug 6, 2026 | 232.40 | 235.00 | 230.00 | 231.13 | 231.13 | -0.15% | 421,869 |
| Aug 5, 2026 | 233.50 | 236.37 | 230.00 | 231.48 | 231.48 | -0.34% | 812,722 |
| Aug 4, 2026 | 230.45 | 233.80 | 228.59 | 232.28 | 232.28 | 1.06% | 544,490 |
| Aug 3, 2026 | 225.01 | 232.40 | 225.01 | 229.85 | 229.85 | 3.15% | 786,356 |
| Jul 31, 2026 | 221.00 | 223.94 | 219.00 | 222.84 | 222.84 | 1.34% | 195,416 |
| Jul 30, 2026 | 219.90 | 222.00 | 218.10 | 219.90 | 219.90 | 0.19% | 178,795 |
| Jul 29, 2026 | 221.01 | 221.25 | 218.50 | 219.49 | 219.49 | -0.10% | 203,414 |
| Jul 28, 2026 | 220.90 | 221.86 | 216.41 | 219.70 | 219.70 | -0.22% | 465,689 |
| Jul 27, 2026 | 220.90 | 227.56 | 219.08 | 220.18 | 220.18 | 0.24% | 449,501 |
| Jul 24, 2026 | 219.50 | 220.70 | 215.06 | 219.66 | 219.66 | -0.33% | 396,143 |
| Jul 23, 2026 | 220.40 | 222.00 | 217.52 | 220.38 | 220.38 | 0.11% | 368,805 |
| Jul 22, 2026 | 223.30 | 224.60 | 219.00 | 220.13 | 220.13 | -1.03% | 410,375 |
| Jul 21, 2026 | 225.00 | 225.38 | 221.55 | 222.41 | 222.41 | -0.84% | 381,217 |
| Jul 20, 2026 | 224.88 | 226.00 | 221.50 | 224.29 | 224.29 | -0.12% | 338,064 |
| Jul 17, 2026 | 226.79 | 226.80 | 222.32 | 224.56 | 224.56 | -0.65% | 535,225 |
| Jul 16, 2026 | 225.90 | 230.00 | 225.00 | 226.03 | 226.03 | 0.60% | 417,985 |
| Jul 15, 2026 | 228.90 | 229.93 | 224.00 | 224.68 | 224.68 | -1.37% | 581,368 |
| Jul 14, 2026 | 232.22 | 232.80 | 226.55 | 227.79 | 227.79 | -1.43% | 720,664 |
| Jul 13, 2026 | 229.15 | 235.79 | 226.20 | 231.09 | 231.09 | 0.93% | 1,016,201 |
| Jul 10, 2026 | 230.90 | 233.00 | 227.57 | 228.95 | 228.95 | -0.10% | 693,915 |
| Jul 9, 2026 | 226.84 | 233.19 | 226.81 | 229.17 | 229.17 | 2.27% | 1,079,023 |
| Jul 8, 2026 | 228.00 | 233.30 | 221.05 | 224.08 | 224.08 | -1.69% | 2,119,745 |
| Jul 7, 2026 | 230.31 | 230.97 | 226.50 | 227.94 | 227.94 | -1.03% | 1,136,175 |
| Jul 6, 2026 | 231.89 | 233.50 | 227.29 | 230.31 | 230.31 | -0.45% | 644,982 |
| Jul 3, 2026 | 230.00 | 233.89 | 228.75 | 231.36 | 231.36 | 1.59% | 1,512,742 |
| Jul 2, 2026 | 219.00 | 230.90 | 218.00 | 227.73 | 227.73 | 1.50% | 1,458,111 |
| Jul 1, 2026 | 221.83 | 226.80 | 219.42 | 224.37 | 224.37 | 2.23% | 1,393,630 |
| Jun 30, 2026 | 221.00 | 222.35 | 218.00 | 219.48 | 219.48 | -0.09% | 779,831 |
| Jun 29, 2026 | 217.95 | 220.90 | 214.00 | 219.68 | 219.68 | 1.43% | 1,219,781 |
| Jun 25, 2026 | 216.00 | 217.40 | 214.40 | 216.58 | 216.58 | 0.78% | 1,148,404 |
| Jun 24, 2026 | 207.00 | 216.90 | 205.50 | 214.90 | 214.90 | 3.90% | 2,539,245 |
| Jun 23, 2026 | 208.86 | 211.19 | 204.00 | 206.84 | 206.84 | -0.57% | 843,455 |
| Jun 22, 2026 | 214.40 | 214.40 | 206.40 | 208.02 | 208.02 | -2.83% | 687,678 |
| Jun 19, 2026 | 213.69 | 215.75 | 210.64 | 214.08 | 214.08 | 0.38% | 945,298 |
| Jun 18, 2026 | 215.50 | 215.50 | 212.40 | 213.26 | 213.26 | -0.45% | 238,090 |