Skip to main content
logo
Shringar House of Mangalsutra Limited (NSE:SHRINGARMS)
India flag India · Delayed Price · Currency is INR
276.52
-3.42 (-1.22%)
Last updated: Oct 27, 2026, 3:28 PM IST

NSE:SHRINGARMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2026280.01284.64272.50276.52276.52-1.22%1,044,827
Oct 26, 2026280.50301.52278.02279.94279.94-0.93%986,736
Oct 23, 2026292.20297.41275.01282.57282.57-5.17%841,651
Oct 22, 2026312.35316.88294.35297.99297.99-4.59%1,047,874
Oct 21, 2026320.00321.19305.15312.34312.34-2.15%1,034,003
Oct 19, 2026314.00335.48310.51319.19319.191.71%3,436,838
Oct 16, 2026296.04317.78295.00313.83313.835.52%3,937,970
Oct 15, 2026312.80322.98290.00297.42297.42-6.40%6,099,869
Oct 14, 2026303.00324.95294.11317.74317.742.22%25,069,586
Oct 13, 2026289.00317.99276.75310.85310.8517.15%62,801,571
Oct 12, 2026221.85265.35221.50265.35265.3520.00%12,953,143
Oct 9, 2026219.01222.83216.51221.13221.131.16%514,016
Oct 8, 2026222.40222.40217.50218.59218.59-1.10%417,072
Oct 7, 2026223.99225.00219.20221.03221.03-1.03%376,220
Oct 6, 2026221.02225.50219.49223.32223.321.81%1,145,487
Oct 5, 2026222.85223.28218.11219.36219.36-0.88%290,081
Oct 1, 2026224.80228.00216.41221.31221.31-1.46%1,103,142
Sep 30, 2026216.85231.00216.79224.60224.604.02%2,130,481
Sep 29, 2026219.78221.40214.50215.91215.91-0.98%319,671
Sep 28, 2026215.05227.00215.05218.04218.041.86%962,367
Sep 25, 2026210.26218.30208.16214.06214.061.81%1,114,220
Sep 24, 2026210.50215.80208.71210.25210.250.01%344,700
Sep 23, 2026211.43212.85209.60210.22210.220.80%381,776
Sep 22, 2026208.99211.00207.00208.56208.560.32%192,061
Sep 21, 2026210.67212.85207.12207.90207.90-1.31%215,276
Sep 18, 2026214.00216.75208.75210.67210.67-0.51%569,905
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