Shringar House Of Mangalsutra Limited SHRINGARMS
NSE · India · Consumer Durables
INR 220.00-4.60 (-2.05%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 221.31 | -1.46% | INR 224.80 | INR 228.00 | INR 216.41 | 1.10M |
| 2026-09-30 | INR 224.60 | +4.02% | INR 216.85 | INR 231.00 | INR 216.79 | 2.13M |
| 2026-09-29 | INR 215.91 | -0.98% | INR 219.78 | INR 221.40 | INR 214.50 | 319.67K |
| 2026-09-28 | INR 218.04 | +1.86% | INR 215.05 | INR 227.00 | INR 215.05 | 962.37K |
| 2026-09-25 | INR 214.06 | +1.81% | INR 210.26 | INR 218.30 | INR 208.16 | 1.11M |
| 2026-09-24 | INR 210.25 | +0.01% | INR 210.50 | INR 215.80 | INR 208.71 | 344.70K |
| 2026-09-23 | INR 210.22 | +0.80% | INR 211.43 | INR 212.85 | INR 209.60 | 381.78K |
| 2026-09-22 | INR 208.56 | +0.32% | INR 208.99 | INR 211.00 | INR 207.00 | 192.06K |
| 2026-09-21 | INR 207.90 | -1.31% | INR 210.67 | INR 212.85 | INR 207.12 | 215.28K |
| 2026-09-18 | INR 210.67 | -0.51% | INR 214.00 | INR 216.75 | INR 208.75 | 569.91K |
| 2026-09-17 | INR 211.74 | +1.07% | INR 209.49 | INR 213.50 | INR 209.35 | 131.42K |
| 2026-09-16 | INR 209.49 | -0.74% | INR 212.25 | INR 217.00 | INR 205.17 | 236.18K |
| 2026-09-15 | INR 211.05 | -2.86% | INR 218.00 | INR 218.01 | INR 209.55 | 157.93K |
| 2026-09-14 | INR 217.27 | 0.00% | INR 217.27 | INR 217.27 | INR 217.27 | 0 |
| 2026-09-11 | INR 217.27 | +0.22% | INR 217.40 | INR 218.00 | INR 214.04 | 148.21K |
| 2026-09-10 | INR 216.79 | -0.87% | INR 219.99 | INR 220.00 | INR 216.10 | 186.04K |
| 2026-09-09 | INR 218.70 | +0.58% | INR 218.00 | INR 220.00 | INR 216.51 | 104.84K |
| 2026-09-08 | INR 217.44 | -0.53% | INR 218.80 | INR 219.80 | INR 216.50 | 289.71K |
| 2026-09-07 | INR 218.59 | +0.31% | INR 218.00 | INR 225.00 | INR 216.10 | 658.20K |
| 2026-09-04 | INR 217.91 | +0.29% | INR 218.35 | INR 222.70 | INR 216.51 | 255.20K |
| 2026-09-03 | INR 217.28 | +0.49% | INR 217.01 | INR 219.80 | INR 217.00 | 290.56K |
| 2026-09-02 | INR 216.23 | +0.12% | INR 215.97 | INR 218.39 | INR 213.60 | 145.00K |
| 2026-09-01 | INR 215.97 | -1.61% | INR 220.00 | INR 221.85 | INR 213.50 | 773.07K |
| 2026-08-31 | INR 219.51 | -0.30% | INR 220.17 | INR 222.49 | INR 217.20 | 219.84K |
| 2026-08-28 | INR 220.17 | +0.36% | INR 219.75 | INR 224.30 | INR 218.00 | 827.67K |
| 2026-08-27 | INR 219.37 | -0.64% | INR 220.50 | INR 222.98 | INR 217.75 | 349.07K |
| 2026-08-26 | INR 220.78 | -2.44% | INR 227.00 | INR 227.79 | INR 219.52 | 426.15K |
| 2026-08-25 | INR 226.30 | -1.04% | INR 228.62 | INR 228.67 | INR 223.91 | 202.10K |
| 2026-08-24 | INR 228.67 | -0.80% | INR 231.90 | INR 233.00 | INR 227.68 | 215.05K |
| 2026-08-21 | INR 230.52 | +2.92% | INR 224.80 | INR 233.50 | INR 224.10 | 1.00M |
| 2026-08-20 | INR 223.98 | -0.22% | INR 226.80 | INR 227.70 | INR 223.50 | 136.63K |
| 2026-08-19 | INR 224.48 | -0.20% | INR 225.70 | INR 227.59 | INR 223.50 | 254.12K |
| 2026-08-18 | INR 224.93 | -1.02% | INR 227.00 | INR 229.69 | INR 224.00 | 289.46K |
| 2026-08-17 | INR 227.24 | +1.78% | INR 223.95 | INR 230.18 | INR 223.30 | 351.59K |
| 2026-08-14 | INR 223.27 | -1.71% | INR 227.90 | INR 231.00 | INR 222.40 | 774.77K |
| 2026-08-13 | INR 227.16 | -1.11% | INR 230.00 | INR 234.70 | INR 225.02 | 1.05M |
| 2026-08-12 | INR 229.71 | -1.56% | INR 234.90 | INR 236.00 | INR 228.10 | 829.91K |
| 2026-08-11 | INR 233.35 | -0.19% | INR 234.90 | INR 242.00 | INR 231.00 | 813.75K |
| 2026-08-10 | INR 233.79 | +0.19% | INR 234.78 | INR 237.00 | INR 232.01 | 490.38K |
| 2026-08-07 | INR 233.34 | +0.96% | INR 231.75 | INR 237.30 | INR 231.42 | 496.74K |
| 2026-08-06 | INR 231.13 | -0.15% | INR 232.40 | INR 235.00 | INR 230.00 | 421.87K |
| 2026-08-05 | INR 231.48 | -0.34% | INR 233.50 | INR 236.37 | INR 230.00 | 812.72K |
| 2026-08-04 | INR 232.28 | +1.06% | INR 230.45 | INR 233.80 | INR 228.59 | 544.49K |
| 2026-08-03 | INR 229.85 | +3.15% | INR 225.01 | INR 232.40 | INR 225.01 | 786.36K |
| 2026-07-31 | INR 222.84 | +1.34% | INR 221.00 | INR 223.94 | INR 219.00 | 195.42K |
| 2026-07-30 | INR 219.90 | +0.19% | INR 219.90 | INR 222.00 | INR 218.10 | 178.80K |
| 2026-07-29 | INR 219.49 | -0.10% | INR 221.01 | INR 221.25 | INR 218.50 | 203.41K |
| 2026-07-28 | INR 219.70 | -0.22% | INR 220.90 | INR 221.86 | INR 216.41 | 465.69K |
| 2026-07-27 | INR 220.18 | +0.24% | INR 220.90 | INR 227.56 | INR 219.08 | 449.50K |
| 2026-07-24 | INR 219.66 | -0.33% | INR 219.50 | INR 220.70 | INR 215.06 | 396.14K |
| 2026-07-23 | INR 220.38 | +0.11% | INR 220.40 | INR 222.00 | INR 217.52 | 368.81K |
| 2026-07-22 | INR 220.13 | -1.03% | INR 223.30 | INR 224.60 | INR 219.00 | 410.38K |
| 2026-07-21 | INR 222.41 | -0.84% | INR 225.00 | INR 225.38 | INR 221.55 | 381.22K |
| 2026-07-20 | INR 224.29 | -0.12% | INR 224.88 | INR 226.00 | INR 221.50 | 338.06K |
| 2026-07-17 | INR 224.56 | -0.65% | INR 226.79 | INR 226.80 | INR 222.32 | 535.23K |
| 2026-07-16 | INR 226.03 | +0.60% | INR 225.90 | INR 230.00 | INR 225.00 | 417.99K |
| 2026-07-15 | INR 224.68 | -1.37% | INR 228.90 | INR 229.93 | INR 224.00 | 581.37K |
| 2026-07-14 | INR 227.79 | -1.43% | INR 232.22 | INR 232.80 | INR 226.55 | 720.66K |
| 2026-07-13 | INR 231.09 | +0.93% | INR 229.15 | INR 235.79 | INR 226.20 | 1.02M |
| 2026-07-10 | INR 228.95 | -0.10% | INR 230.90 | INR 233.00 | INR 227.57 | 693.92K |
| 2026-07-09 | INR 229.17 | +2.27% | INR 226.84 | INR 233.19 | INR 226.81 | 1.08M |
| 2026-07-08 | INR 224.08 | -1.69% | INR 228.00 | INR 233.30 | INR 221.05 | 2.12M |
| 2026-07-07 | INR 227.94 | -1.03% | INR 230.31 | INR 230.97 | INR 226.50 | 1.14M |
| 2026-07-06 | INR 230.31 | -0.45% | INR 231.89 | INR 233.50 | INR 227.29 | 644.98K |
| 2026-07-03 | INR 231.36 | +1.59% | INR 230.00 | INR 233.89 | INR 228.75 | 1.51M |
| 2026-07-02 | INR 227.73 | +1.50% | INR 219.00 | INR 230.90 | INR 218.00 | 1.46M |
| 2026-07-01 | INR 224.37 | +2.23% | INR 221.83 | INR 226.80 | INR 219.42 | 1.39M |
| 2026-06-30 | INR 219.48 | -0.09% | INR 221.00 | INR 222.35 | INR 218.00 | 779.83K |
| 2026-06-29 | INR 219.68 | +1.43% | INR 217.95 | INR 220.90 | INR 214.00 | 1.22M |
| 2026-06-26 | INR 216.58 | 0.00% | INR 216.58 | INR 216.58 | INR 216.58 | 0 |
| 2026-06-25 | INR 216.58 | +0.78% | INR 216.00 | INR 217.40 | INR 214.40 | 1.15M |
| 2026-06-24 | INR 214.90 | +3.90% | INR 207.00 | INR 216.90 | INR 205.50 | 2.54M |
| 2026-06-23 | INR 206.84 | -0.57% | INR 208.86 | INR 211.19 | INR 204.00 | 843.46K |
| 2026-06-22 | INR 208.02 | -2.83% | INR 214.40 | INR 214.40 | INR 206.40 | 687.68K |
| 2026-06-19 | INR 214.08 | +0.38% | INR 213.69 | INR 215.75 | INR 210.64 | 945.30K |
| 2026-06-18 | INR 213.26 | -0.45% | INR 215.50 | INR 215.50 | INR 212.40 | 238.09K |
| 2026-06-17 | INR 214.22 | -0.53% | INR 216.79 | INR 216.90 | INR 213.51 | 594.40K |
| 2026-06-16 | INR 215.37 | +1.25% | INR 213.90 | INR 216.89 | INR 212.96 | 520.62K |
| 2026-06-15 | INR 212.72 | +0.99% | INR 213.30 | INR 216.00 | INR 211.55 | 732.94K |
| 2026-06-12 | INR 210.63 | +4.67% | INR 203.90 | INR 212.27 | INR 201.23 | 1.07M |
| 2026-06-11 | INR 201.23 | -1.45% | INR 203.03 | INR 205.03 | INR 199.00 | 641.21K |
| 2026-06-10 | INR 204.20 | -1.74% | INR 208.89 | INR 209.00 | INR 202.25 | 515.95K |
| 2026-06-09 | INR 207.81 | +1.38% | INR 205.99 | INR 208.30 | INR 205.30 | 364.27K |
| 2026-06-08 | INR 204.98 | -1.97% | INR 208.99 | INR 208.99 | INR 203.30 | 370.26K |
| 2026-06-05 | INR 209.10 | -0.15% | INR 211.78 | INR 212.27 | INR 208.80 | 394.50K |
| 2026-06-04 | INR 209.41 | +0.03% | INR 209.89 | INR 215.50 | INR 205.00 | 566.06K |
| 2026-06-03 | INR 209.35 | +0.06% | INR 209.89 | INR 210.87 | INR 206.30 | 229.67K |
| 2026-06-02 | INR 209.23 | +0.06% | INR 208.90 | INR 211.00 | INR 205.50 | 270.37K |
| 2026-06-01 | INR 209.11 | -0.46% | INR 212.50 | INR 212.83 | INR 207.30 | 473.90K |
| 2026-05-29 | INR 210.08 | -1.36% | INR 214.90 | INR 214.90 | INR 208.50 | 443.27K |