Shringar House of Mangalsutra Limited (NSE:SHRINGARMS)
India · Delayed Price · Currency is INR 223.32
+3.96 (1.81%)
Last updated: Oct 6, 2026, 3:29 PM IST
NSE:SHRINGARMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 221.02 | 225.45 | 219.52 | 223.32 | 223.32 | 1.81% | 1,410,655 |
| Oct 5, 2026 | 222.85 | 223.28 | 218.11 | 219.36 | 219.36 | -0.88% | 290,081 |
| Oct 1, 2026 | 224.80 | 228.00 | 216.41 | 221.31 | 221.31 | -1.46% | 1,103,142 |
| Sep 30, 2026 | 216.85 | 231.00 | 216.79 | 224.60 | 224.60 | 4.02% | 2,130,481 |
| Sep 29, 2026 | 219.78 | 221.40 | 214.50 | 215.91 | 215.91 | -0.98% | 319,671 |
| Sep 28, 2026 | 215.05 | 227.00 | 215.05 | 218.04 | 218.04 | 1.86% | 962,367 |
| Sep 25, 2026 | 210.26 | 218.30 | 208.16 | 214.06 | 214.06 | 1.81% | 1,114,220 |
| Sep 24, 2026 | 210.50 | 215.80 | 208.71 | 210.25 | 210.25 | 0.01% | 344,700 |
| Sep 23, 2026 | 211.43 | 212.85 | 209.60 | 210.22 | 210.22 | 0.80% | 381,776 |
| Sep 22, 2026 | 208.99 | 211.00 | 207.00 | 208.56 | 208.56 | 0.32% | 192,061 |
| Sep 21, 2026 | 210.67 | 212.85 | 207.12 | 207.90 | 207.90 | -1.31% | 215,276 |
| Sep 18, 2026 | 214.00 | 216.75 | 208.75 | 210.67 | 210.67 | -0.51% | 569,905 |
| Sep 17, 2026 | 209.49 | 213.50 | 209.35 | 211.74 | 211.74 | 1.07% | 131,415 |
| Sep 16, 2026 | 212.25 | 217.00 | 205.17 | 209.49 | 209.49 | -0.74% | 236,182 |
| Sep 15, 2026 | 218.00 | 218.01 | 209.55 | 211.05 | 211.05 | -2.86% | 157,933 |
| Sep 11, 2026 | 217.40 | 218.00 | 214.04 | 217.27 | 217.27 | 0.22% | 148,214 |
| Sep 10, 2026 | 219.99 | 220.00 | 216.10 | 216.79 | 216.79 | -0.87% | 186,044 |
| Sep 9, 2026 | 218.00 | 220.00 | 216.51 | 218.70 | 218.70 | 0.58% | 104,841 |
| Sep 8, 2026 | 218.80 | 219.80 | 216.50 | 217.44 | 217.44 | -0.53% | 289,705 |
| Sep 7, 2026 | 218.00 | 225.00 | 216.10 | 218.59 | 218.59 | 0.31% | 658,203 |
| Sep 4, 2026 | 218.35 | 222.70 | 216.51 | 217.91 | 217.91 | 0.29% | 255,200 |
| Sep 3, 2026 | 217.01 | 219.80 | 217.00 | 217.28 | 217.28 | 0.49% | 290,555 |
| Sep 2, 2026 | 215.97 | 218.39 | 213.60 | 216.23 | 216.23 | 0.12% | 144,996 |
| Sep 1, 2026 | 220.00 | 221.85 | 213.50 | 215.97 | 215.97 | -1.61% | 773,070 |
| Aug 31, 2026 | 220.17 | 222.49 | 217.20 | 219.51 | 219.51 | -0.30% | 219,837 |
| Aug 28, 2026 | 219.75 | 224.30 | 218.00 | 220.17 | 220.17 | 0.36% | 827,671 |
| 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 |