Skip to main content
logo
Shringar House of Mangalsutra Limited (NSE:SHRINGARMS)
India flag India · Delayed Price · Currency is INR
214.08
+0.82 (0.38%)
At close: Jun 19, 2026

NSE:SHRINGARMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026215.50215.50212.40213.26213.26-0.45%238,090
Jun 17, 2026216.79216.90213.51214.22214.22-0.53%594,403
Jun 16, 2026213.90216.89212.96215.37215.371.25%520,615
Jun 15, 2026213.30216.00211.55212.72212.720.99%732,937
Jun 12, 2026203.90212.27201.23210.63210.634.67%1,074,132
Jun 11, 2026203.03205.03199.00201.23201.23-1.45%641,207
Jun 10, 2026208.89209.00202.25204.20204.20-1.74%515,948
Jun 9, 2026205.99208.30205.30207.81207.811.38%364,272
Jun 8, 2026208.99208.99203.30204.98204.98-1.97%370,256
Jun 5, 2026211.78212.27208.80209.10209.10-0.15%394,501
Jun 4, 2026209.89215.50205.00209.41209.410.03%566,060
Jun 3, 2026209.89210.87206.30209.35209.350.06%229,674
Jun 2, 2026208.90211.00205.50209.23209.230.06%270,370
Jun 1, 2026212.50212.83207.30209.11209.11-0.46%473,897
May 29, 2026214.90214.90208.50210.08210.08-1.36%443,265
May 27, 2026215.00215.00204.50212.97212.97-2.08%2,541,188
May 26, 2026217.90223.54215.16217.49217.490.59%1,443,731
May 25, 2026215.88217.36213.11216.21216.211.67%521,815
May 22, 2026209.99216.20209.99212.66212.661.79%665,680
May 21, 2026212.39212.49208.16208.93208.93-0.50%454,792
May 20, 2026206.54211.46203.56209.99209.991.89%944,450
May 19, 2026205.48210.00204.49206.10206.100.74%543,932
May 18, 2026205.50207.00200.76204.59204.59-0.97%747,216
May 15, 2026203.95211.49199.51206.59206.591.47%1,843,796
May 14, 2026207.85207.85202.00203.60203.60-0.96%840,299
May 13, 2026208.54212.08201.27205.58205.58-1.90%1,618,581
May 12, 2026212.00216.88207.00209.57209.57-0.64%1,088,523
May 11, 2026222.00223.00207.87210.92210.92-6.47%2,099,406
May 8, 2026217.70227.00217.08225.50225.503.96%2,028,638
May 7, 2026212.50219.00211.60216.92216.923.19%1,058,152
May 6, 2026206.98211.13205.37210.22210.222.16%1,429,874
May 5, 2026205.80207.50201.90205.77205.77-0.12%1,833,799
May 4, 2026202.99207.80202.99206.02206.022.02%1,208,984
Apr 30, 2026204.00204.00198.56201.94201.94-1.00%556,934
Apr 29, 2026204.18207.49203.20203.97203.970.40%795,822
Apr 28, 2026203.60208.40202.50203.15203.15-0.29%786,851
Apr 27, 2026203.82206.00200.59203.75203.750.81%769,254
Apr 24, 2026204.90205.94197.50202.12202.12-0.83%1,526,916
Apr 23, 2026206.10213.00201.61203.81203.81-0.04%2,770,019
Apr 22, 2026206.90208.90200.41203.90203.90-0.71%3,606,956
Apr 21, 2026202.70208.63200.04205.36205.361.76%3,402,722
Apr 20, 2026204.40207.49199.00201.80201.800.04%950,748
Apr 17, 2026202.70206.70199.63201.71201.710.63%1,893,556
Apr 16, 2026195.80201.69193.00200.44200.443.72%993,350
Apr 15, 2026191.85197.70190.00193.25193.254.10%1,276,704
Apr 13, 2026187.00188.54183.06185.64185.64-3.33%584,292
Apr 10, 2026194.99196.20190.10192.04192.040.26%943,721
Apr 9, 2026194.80197.00189.14191.55191.55-1.61%392,962
Apr 8, 2026193.00196.70183.00194.69194.697.54%1,438,555
Apr 7, 2026180.44184.25180.20181.04181.040.34%345,339