Shringar House of Mangalsutra Limited (NSE:SHRINGARMS)
India
· Delayed Price · Currency is INR 200.94
-10.43 (-4.93%)
At close: Mar 9, 2026
NSE:SHRINGARMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 264.40 | 266.50 | 250.42 | 253.35 | 253.35 | -3.25% | 2,156,122 |
| Feb 18, 2026 | 256.89 | 264.00 | 255.00 | 261.86 | 261.86 | 2.82% | 2,835,527 |
| Feb 17, 2026 | 238.00 | 256.25 | 237.50 | 254.69 | 254.69 | 6.94% | 4,414,404 |
| Feb 16, 2026 | 236.61 | 239.80 | 233.40 | 238.17 | 238.17 | 0.58% | 710,760 |
| Feb 13, 2026 | 239.50 | 241.25 | 234.31 | 236.79 | 236.79 | -1.35% | 1,150,176 |
| Feb 12, 2026 | 237.00 | 243.78 | 232.20 | 240.04 | 240.04 | 1.44% | 3,811,739 |
| Feb 11, 2026 | 240.10 | 242.00 | 235.01 | 236.64 | 236.64 | -0.90% | 1,248,110 |
| Feb 10, 2026 | 235.00 | 240.40 | 233.95 | 238.79 | 238.79 | 2.16% | 1,700,455 |
| Feb 9, 2026 | 221.20 | 237.50 | 220.16 | 233.73 | 233.73 | 6.29% | 3,610,902 |
| Feb 6, 2026 | 223.60 | 224.72 | 217.85 | 219.89 | 219.89 | -1.65% | 724,046 |
| Feb 5, 2026 | 228.00 | 228.01 | 222.18 | 223.57 | 223.57 | -1.45% | 218,806 |
| Feb 4, 2026 | 224.55 | 230.00 | 223.61 | 226.86 | 226.86 | 1.50% | 749,938 |
| Feb 3, 2026 | 225.97 | 227.83 | 219.65 | 223.50 | 223.50 | 4.13% | 806,213 |
| Feb 2, 2026 | 214.91 | 218.84 | 210.01 | 214.63 | 214.63 | -0.13% | 381,446 |
| Feb 1, 2026 | 216.99 | 217.18 | 207.57 | 214.91 | 214.91 | -0.78% | 788,023 |
| Jan 30, 2026 | 221.50 | 222.50 | 215.00 | 216.60 | 216.60 | -2.22% | 662,478 |
| Jan 29, 2026 | 224.59 | 226.90 | 220.74 | 221.51 | 221.51 | -1.20% | 308,212 |
| Jan 28, 2026 | 222.10 | 226.90 | 222.10 | 224.20 | 224.20 | 1.13% | 427,930 |
| Jan 27, 2026 | 224.27 | 225.00 | 219.02 | 221.69 | 221.69 | -0.29% | 1,044,864 |
| Jan 23, 2026 | 230.00 | 230.50 | 220.63 | 222.33 | 222.33 | -2.97% | 1,084,263 |
| Jan 22, 2026 | 230.10 | 237.00 | 227.50 | 229.14 | 229.14 | 0.19% | 383,220 |
| Jan 21, 2026 | 229.91 | 233.29 | 225.00 | 228.71 | 228.71 | -0.53% | 1,219,043 |
| Jan 20, 2026 | 243.65 | 246.99 | 227.72 | 229.92 | 229.92 | -5.64% | 1,317,622 |
| Jan 19, 2026 | 244.00 | 249.20 | 242.20 | 243.65 | 243.65 | -0.08% | 1,095,188 |
| Jan 16, 2026 | 225.00 | 250.70 | 225.00 | 243.85 | 243.85 | 8.73% | 6,825,043 |
| Jan 14, 2026 | 223.59 | 226.00 | 221.40 | 224.28 | 224.28 | 0.32% | 746,524 |
| Jan 13, 2026 | 224.39 | 229.19 | 221.42 | 223.56 | 223.56 | -0.07% | 753,355 |
| Jan 12, 2026 | 230.79 | 231.84 | 221.89 | 223.72 | 223.72 | -3.08% | 1,141,536 |
| Jan 9, 2026 | 237.39 | 238.34 | 227.35 | 230.82 | 230.82 | -2.78% | 1,334,883 |
| Jan 8, 2026 | 242.90 | 245.00 | 235.01 | 237.42 | 237.42 | -2.18% | 916,671 |
| Jan 7, 2026 | 237.41 | 245.92 | 237.00 | 242.72 | 242.72 | 2.19% | 2,343,719 |
| Jan 6, 2026 | 237.05 | 241.00 | 234.21 | 237.51 | 237.51 | 0.29% | 1,099,127 |
| Jan 5, 2026 | 240.50 | 241.38 | 235.00 | 236.83 | 236.83 | -1.50% | 1,153,982 |
| Jan 2, 2026 | 238.60 | 243.40 | 235.53 | 240.43 | 240.43 | 0.97% | 3,539,128 |
| Jan 1, 2026 | 228.97 | 239.85 | 228.97 | 238.11 | 238.11 | 5.37% | 3,362,460 |
| Dec 31, 2025 | 221.27 | 232.50 | 221.27 | 225.97 | 225.97 | 2.50% | 2,271,321 |
| Dec 30, 2025 | 220.90 | 225.74 | 219.41 | 220.45 | 220.45 | 0.25% | 640,680 |
| Dec 29, 2025 | 225.71 | 225.78 | 217.81 | 219.89 | 219.89 | -2.61% | 997,060 |
| Dec 26, 2025 | 228.30 | 228.43 | 225.00 | 225.78 | 225.78 | -0.92% | 514,496 |
| Dec 24, 2025 | 227.19 | 230.49 | 226.00 | 227.87 | 227.87 | 0.60% | 926,707 |
| Dec 23, 2025 | 228.69 | 230.80 | 225.01 | 226.52 | 226.52 | -0.37% | 1,050,729 |
| Dec 22, 2025 | 221.90 | 228.00 | 220.90 | 227.37 | 227.37 | 3.15% | 1,471,251 |
| Dec 19, 2025 | 217.20 | 221.40 | 216.40 | 220.43 | 220.43 | 2.07% | 1,935,945 |
| Dec 18, 2025 | 211.35 | 218.50 | 210.06 | 215.97 | 215.97 | 2.94% | 2,473,540 |
| Dec 17, 2025 | 201.50 | 214.49 | 199.20 | 209.80 | 209.80 | 5.04% | 4,499,954 |
| Dec 16, 2025 | 205.37 | 205.37 | 197.92 | 199.74 | 199.74 | -2.84% | 1,219,356 |
| Dec 15, 2025 | 197.43 | 207.00 | 194.68 | 205.58 | 205.58 | 4.56% | 1,491,617 |
| Dec 12, 2025 | 195.00 | 198.50 | 190.55 | 196.61 | 196.61 | 1.05% | 1,345,801 |
| Dec 11, 2025 | 206.29 | 206.29 | 192.87 | 194.57 | 194.57 | -5.59% | 1,903,201 |
| Dec 10, 2025 | 208.45 | 209.18 | 203.85 | 206.08 | 206.08 | -0.88% | 837,894 |
| Dec 9, 2025 | 204.00 | 209.40 | 199.05 | 207.90 | 207.90 | 1.37% | 978,086 |
| Dec 8, 2025 | 220.80 | 224.95 | 202.50 | 205.10 | 205.10 | -6.50% | 1,447,895 |
| Dec 5, 2025 | 221.20 | 221.85 | 217.27 | 219.37 | 219.37 | -0.89% | 587,259 |
| Dec 4, 2025 | 221.88 | 223.90 | 220.20 | 221.35 | 221.35 | -0.18% | 447,964 |
| Dec 3, 2025 | 220.40 | 224.90 | 218.07 | 221.75 | 221.75 | 0.71% | 1,327,946 |
| Dec 2, 2025 | 221.71 | 222.87 | 217.52 | 220.18 | 220.18 | -0.93% | 861,467 |
| Dec 1, 2025 | 224.00 | 230.00 | 219.83 | 222.25 | 222.25 | -0.38% | 1,447,284 |
| Nov 28, 2025 | 225.09 | 228.90 | 219.39 | 223.09 | 223.09 | -0.79% | 1,225,805 |
| Nov 27, 2025 | 227.35 | 229.40 | 224.15 | 224.87 | 224.87 | -0.70% | 507,662 |
| Nov 26, 2025 | 223.90 | 227.25 | 222.52 | 226.46 | 226.46 | 1.41% | 538,026 |
| Nov 25, 2025 | 225.18 | 225.57 | 220.00 | 223.32 | 223.32 | -0.67% | 425,153 |
| Nov 24, 2025 | 226.92 | 227.89 | 223.41 | 224.83 | 224.83 | -0.24% | 841,494 |
| Nov 21, 2025 | 227.87 | 229.78 | 223.50 | 225.38 | 225.38 | -0.72% | 1,961,113 |
| Nov 20, 2025 | 228.15 | 230.49 | 225.64 | 227.02 | 227.02 | 0.50% | 2,160,417 |
| Nov 19, 2025 | 223.00 | 227.30 | 221.00 | 225.90 | 225.90 | 1.66% | 1,347,210 |
| Nov 18, 2025 | 217.99 | 223.98 | 215.41 | 222.21 | 222.21 | 2.18% | 2,030,490 |
| Nov 17, 2025 | 216.49 | 219.40 | 210.10 | 217.47 | 217.47 | 0.74% | 1,045,794 |
| Nov 14, 2025 | 213.40 | 217.50 | 211.04 | 215.88 | 215.88 | 1.58% | 1,290,500 |
| Nov 13, 2025 | 219.00 | 222.00 | 210.36 | 212.52 | 212.52 | -2.84% | 2,160,383 |
| Nov 12, 2025 | 220.68 | 225.94 | 216.50 | 218.74 | 218.74 | -0.14% | 1,634,665 |
| Nov 11, 2025 | 225.26 | 225.26 | 216.78 | 219.04 | 219.04 | -1.94% | 1,564,087 |
| Nov 10, 2025 | 226.02 | 227.46 | 220.14 | 223.37 | 223.37 | -0.38% | 1,234,419 |
| Nov 7, 2025 | 223.00 | 227.00 | 220.07 | 224.23 | 224.23 | 0.16% | 1,345,960 |
| Nov 6, 2025 | 228.50 | 228.95 | 221.01 | 223.87 | 223.87 | -2.37% | 1,505,890 |
| Nov 4, 2025 | 233.68 | 237.40 | 227.50 | 229.31 | 229.31 | -1.26% | 2,206,469 |
| Nov 3, 2025 | 226.94 | 235.00 | 222.50 | 232.24 | 232.24 | 3.09% | 2,595,699 |
| Oct 31, 2025 | 224.99 | 227.00 | 221.65 | 225.27 | 225.27 | 0.49% | 1,591,622 |
| Oct 30, 2025 | 217.76 | 226.85 | 215.52 | 224.17 | 224.17 | 3.65% | 3,762,522 |
| Oct 29, 2025 | 211.84 | 218.08 | 210.56 | 216.28 | 216.28 | 2.72% | 2,238,285 |
| Oct 28, 2025 | 209.91 | 211.76 | 207.63 | 210.56 | 210.56 | 0.31% | 1,903,877 |
| Oct 27, 2025 | 214.50 | 217.40 | 208.27 | 209.91 | 209.91 | -1.81% | 2,445,602 |
| Oct 24, 2025 | 208.95 | 217.00 | 204.42 | 213.78 | 213.78 | 3.09% | 2,443,138 |
| Oct 23, 2025 | 209.00 | 209.00 | 204.45 | 207.38 | 207.38 | 1.31% | 1,381,432 |
| Oct 21, 2025 | 203.80 | 205.20 | 202.50 | 204.69 | 204.69 | 1.88% | 528,629 |
| Oct 20, 2025 | 199.00 | 202.00 | 196.00 | 200.91 | 200.91 | 1.93% | 1,041,450 |
| Oct 17, 2025 | 196.90 | 198.19 | 190.00 | 197.11 | 197.11 | 0.56% | 1,927,178 |
| Oct 16, 2025 | 194.26 | 197.50 | 191.00 | 196.01 | 196.01 | 1.09% | 1,159,088 |
| Oct 15, 2025 | 197.10 | 200.69 | 192.60 | 193.89 | 193.89 | -1.83% | 1,314,326 |
| Oct 14, 2025 | 203.42 | 203.42 | 195.70 | 197.51 | 197.51 | -3.77% | 2,132,530 |