Shringar House of Mangalsutra Limited (NSE:SHRINGARMS)
India
· Delayed Price · Currency is INR 203.15
-0.60 (-0.29%)
At close: Apr 28, 2026
NSE:SHRINGARMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |