Shringar House of Mangalsutra Limited (NSE:SHRINGARMS)
India · Delayed Price · Currency is INR 225.50
+8.58 (3.96%)
At close: May 8, 2026
NSE:SHRINGARMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |