Price Data Selection & Download
Shringar House of Mangalsutra Share Price All Time Records & Statistics (Sep 2025 - May 2026)
158 daily OHLCV records on NSE from Sept. 2025 to May 2026. Compare with SHRINGARMS fundamental valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹266.50
February 19, 2026
NSE Exchange
Share Price All Time Low
₹166.00
March 30, 2026
NSE Exchange
Highest Volume Trading Day
19,122,717
September 17, 2025 • ₹187.00
NSE Exchange
Share Price History Data (Sep 2025 - May 2026)
SHRINGARMS daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹215.00 | ₹215.00 | ₹204.50 | ₹212.97 | 2,541,188 |
| 2026-05-26 | ₹217.90 | ₹223.54 | ₹215.16 | ₹217.49 | 1,443,731 |
| 2026-05-25 | ₹215.88 | ₹217.36 | ₹213.11 | ₹216.21 | 521,815 |
| 2026-05-22 | ₹209.99 | ₹216.20 | ₹209.99 | ₹212.66 | 665,680 |
| 2026-05-21 | ₹212.39 | ₹212.49 | ₹208.16 | ₹208.93 | 454,792 |
| 2026-05-20 | ₹206.54 | ₹211.46 | ₹203.56 | ₹209.99 | 944,450 |
| 2026-05-19 | ₹205.48 | ₹210.00 | ₹204.49 | ₹206.10 | 543,932 |
| 2026-05-18 | ₹205.50 | ₹207.00 | ₹200.76 | ₹204.59 | 747,216 |
| 2026-05-15 | ₹203.95 | ₹211.49 | ₹199.51 | ₹206.59 | 1,843,796 |
| 2026-05-14 | ₹207.85 | ₹207.85 | ₹202.00 | ₹203.60 | 840,299 |
| 2026-05-13 | ₹208.54 | ₹212.08 | ₹201.27 | ₹205.58 | 1,618,581 |
| 2026-05-12 | ₹212.00 | ₹216.88 | ₹207.00 | ₹209.57 | 1,088,523 |
| 2026-05-11 | ₹222.00 | ₹223.00 | ₹207.87 | ₹210.92 | 2,099,406 |
| 2026-05-08 | ₹217.70 | ₹227.00 | ₹217.08 | ₹225.50 | 2,028,638 |
| 2026-05-07 | ₹212.50 | ₹219.00 | ₹211.60 | ₹216.92 | 1,058,152 |
| 2026-05-06 | ₹206.98 | ₹211.13 | ₹205.37 | ₹210.22 | 1,429,874 |
| 2026-05-05 | ₹205.80 | ₹207.50 | ₹201.90 | ₹205.77 | 1,833,799 |
| 2026-05-04 | ₹202.99 | ₹207.80 | ₹202.99 | ₹206.02 | 1,208,984 |
| 2026-04-30 | ₹204.00 | ₹204.00 | ₹198.56 | ₹201.94 | 556,934 |
| 2026-04-29 | ₹204.18 | ₹207.49 | ₹203.20 | ₹203.97 | 795,822 |
| 2026-04-28 | ₹203.60 | ₹208.40 | ₹202.50 | ₹203.15 | 786,851 |
| 2026-04-27 | ₹203.82 | ₹206.00 | ₹200.59 | ₹203.75 | 769,254 |
| 2026-04-24 | ₹204.90 | ₹205.94 | ₹197.50 | ₹202.12 | 1,526,916 |
| 2026-04-23 | ₹206.10 | ₹213.00 | ₹201.61 | ₹203.81 | 2,770,019 |
| 2026-04-22 | ₹206.90 | ₹208.90 | ₹200.41 | ₹203.90 | 3,606,956 |
| 2026-04-21 | ₹202.70 | ₹208.63 | ₹200.04 | ₹205.36 | 3,402,722 |
| 2026-04-20 | ₹204.40 | ₹207.49 | ₹199.00 | ₹201.80 | 950,748 |
| 2026-04-17 | ₹202.70 | ₹206.70 | ₹199.63 | ₹201.71 | 1,893,556 |
| 2026-04-16 | ₹195.80 | ₹201.69 | ₹193.00 | ₹200.44 | 993,350 |
| 2026-04-15 | ₹191.85 | ₹197.70 | ₹190.00 | ₹193.25 | 1,276,704 |
| 2026-04-13 | ₹187.00 | ₹188.54 | ₹183.06 | ₹185.64 | 584,292 |
| 2026-04-10 | ₹194.99 | ₹196.20 | ₹190.10 | ₹192.04 | 943,721 |
| 2026-04-09 | ₹194.80 | ₹197.00 | ₹189.14 | ₹191.55 | 392,962 |
| 2026-04-08 | ₹193.00 | ₹196.70 | ₹183.00 | ₹194.69 | 1,438,555 |
| 2026-04-07 | ₹180.44 | ₹184.25 | ₹180.20 | ₹181.04 | 345,339 |
| 2026-04-06 | ₹179.18 | ₹182.90 | ₹174.11 | ₹180.43 | 633,743 |
| 2026-04-02 | ₹175.00 | ₹177.38 | ₹169.01 | ₹175.93 | 538,923 |
| 2026-04-01 | ₹174.94 | ₹181.50 | ₹174.77 | ₹177.52 | 1,184,344 |
| 2026-03-30 | ₹179.58 | ₹180.01 | ₹166.00 | ₹166.89 | 1,071,068 |
| 2026-03-27 | ₹190.00 | ₹195.00 | ₹176.00 | ₹180.78 | 970,767 |
| 2026-03-25 | ₹186.30 | ₹196.85 | ₹186.30 | ₹190.63 | 1,147,535 |
| 2026-03-24 | ₹179.60 | ₹186.01 | ₹176.90 | ₹184.07 | 2,771,392 |
| 2026-03-23 | ₹188.05 | ₹188.06 | ₹169.01 | ₹174.35 | 1,187,619 |
| 2026-03-20 | ₹192.15 | ₹198.00 | ₹188.32 | ₹190.16 | 614,580 |
| 2026-03-19 | ₹199.90 | ₹199.90 | ₹191.09 | ₹192.15 | 418,194 |
| 2026-03-18 | ₹188.00 | ₹208.00 | ₹187.00 | ₹202.19 | 1,948,337 |
| 2026-03-17 | ₹189.80 | ₹190.26 | ₹184.96 | ₹186.38 | 475,542 |
| 2026-03-16 | ₹193.70 | ₹195.43 | ₹184.60 | ₹187.19 | 690,238 |
| 2026-03-13 | ₹201.90 | ₹201.90 | ₹190.00 | ₹192.73 | 508,514 |
| 2026-03-12 | ₹204.05 | ₹205.05 | ₹198.00 | ₹200.06 | 417,235 |
| 2026-03-11 | ₹212.90 | ₹214.00 | ₹203.00 | ₹204.28 | 1,001,940 |
| 2026-03-10 | ₹205.94 | ₹212.96 | ₹203.37 | ₹210.42 | 706,203 |
| 2026-03-09 | ₹209.50 | ₹209.50 | ₹199.19 | ₹200.94 | 449,532 |
| 2026-03-06 | ₹219.00 | ₹220.92 | ₹210.00 | ₹211.37 | 529,677 |
| 2026-03-05 | ₹214.50 | ₹221.86 | ₹214.40 | ₹217.26 | 936,049 |
| 2026-03-04 | ₹217.00 | ₹217.00 | ₹209.25 | ₹211.63 | 1,346,384 |
| 2026-03-02 | ₹230.00 | ₹231.99 | ₹215.82 | ₹219.01 | 1,062,171 |
| 2026-02-27 | ₹245.87 | ₹247.00 | ₹231.25 | ₹234.17 | 1,035,774 |
| 2026-02-26 | ₹250.50 | ₹252.20 | ₹244.61 | ₹245.56 | 569,791 |
| 2026-02-25 | ₹246.50 | ₹254.44 | ₹245.52 | ₹249.12 | 1,469,248 |
| 2026-02-24 | ₹252.00 | ₹252.69 | ₹244.50 | ₹245.43 | 628,956 |
| 2026-02-23 | ₹247.10 | ₹256.00 | ₹243.50 | ₹251.93 | 1,817,900 |
| 2026-02-20 | ₹253.55 | ₹259.90 | ₹245.00 | ₹245.92 | 1,718,941 |
| 2026-02-19 | ₹264.40 | ₹266.50 | ₹250.42 | ₹253.35 | 2,156,122 |
| 2026-02-18 | ₹256.89 | ₹264.00 | ₹255.00 | ₹261.86 | 2,835,527 |
| 2026-02-17 | ₹238.00 | ₹256.25 | ₹237.50 | ₹254.69 | 4,414,404 |
| 2026-02-16 | ₹236.61 | ₹239.80 | ₹233.40 | ₹238.17 | 710,760 |
| 2026-02-13 | ₹239.50 | ₹241.25 | ₹234.31 | ₹236.79 | 1,150,176 |
| 2026-02-12 | ₹237.00 | ₹243.78 | ₹232.20 | ₹240.04 | 3,811,739 |
| 2026-02-11 | ₹240.10 | ₹242.00 | ₹235.01 | ₹236.64 | 1,248,110 |
| 2026-02-10 | ₹235.00 | ₹240.40 | ₹233.95 | ₹238.79 | 1,700,455 |
| 2026-02-09 | ₹221.20 | ₹237.50 | ₹220.16 | ₹233.73 | 3,610,902 |
| 2026-02-06 | ₹223.60 | ₹224.72 | ₹217.85 | ₹219.89 | 724,046 |
| 2026-02-05 | ₹228.00 | ₹228.01 | ₹222.18 | ₹223.57 | 218,806 |
| 2026-02-04 | ₹224.55 | ₹230.00 | ₹223.61 | ₹226.86 | 749,938 |
| 2026-02-03 | ₹225.97 | ₹227.83 | ₹219.65 | ₹223.50 | 806,213 |
| 2026-02-02 | ₹214.91 | ₹218.84 | ₹210.01 | ₹214.63 | 381,446 |
| 2026-02-01 | ₹216.99 | ₹217.18 | ₹207.57 | ₹214.91 | 788,023 |
| 2026-01-30 | ₹221.50 | ₹222.50 | ₹215.00 | ₹216.60 | 662,478 |
| 2026-01-29 | ₹224.59 | ₹226.90 | ₹220.74 | ₹221.51 | 308,212 |
| 2026-01-28 | ₹222.10 | ₹226.90 | ₹222.10 | ₹224.20 | 427,930 |
| 2026-01-27 | ₹224.27 | ₹225.00 | ₹219.02 | ₹221.69 | 1,044,864 |
| 2026-01-23 | ₹230.00 | ₹230.50 | ₹220.63 | ₹222.33 | 1,084,263 |
| 2026-01-22 | ₹230.10 | ₹237.00 | ₹227.50 | ₹229.14 | 383,220 |
| 2026-01-21 | ₹229.91 | ₹233.29 | ₹225.00 | ₹228.71 | 1,219,043 |
| 2026-01-20 | ₹243.65 | ₹246.99 | ₹227.72 | ₹229.92 | 1,317,622 |
| 2026-01-19 | ₹244.00 | ₹249.20 | ₹242.20 | ₹243.65 | 1,095,188 |
| 2026-01-16 | ₹225.00 | ₹250.70 | ₹225.00 | ₹243.85 | 6,825,043 |
| 2026-01-14 | ₹223.59 | ₹226.00 | ₹221.40 | ₹224.28 | 746,524 |
| 2026-01-13 | ₹224.39 | ₹229.19 | ₹221.42 | ₹223.56 | 753,355 |
| 2026-01-12 | ₹230.79 | ₹231.84 | ₹221.89 | ₹223.72 | 1,141,536 |
| 2026-01-09 | ₹237.39 | ₹238.34 | ₹227.35 | ₹230.82 | 1,334,883 |
| 2026-01-08 | ₹242.90 | ₹245.00 | ₹235.01 | ₹237.42 | 916,671 |
| 2026-01-07 | ₹237.41 | ₹245.92 | ₹237.00 | ₹242.72 | 2,343,719 |
| 2026-01-06 | ₹237.05 | ₹241.00 | ₹234.21 | ₹237.51 | 1,099,127 |
| 2026-01-05 | ₹240.50 | ₹241.38 | ₹235.00 | ₹236.83 | 1,153,982 |
| 2026-01-02 | ₹238.60 | ₹243.40 | ₹235.53 | ₹240.43 | 3,539,128 |
| 2026-01-01 | ₹228.97 | ₹239.85 | ₹228.97 | ₹238.11 | 3,362,460 |
Shringar House of Mangalsutra Share Price Performance Analysis (Sep 2025 - May 2026)
SHRINGARMS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-10.56%
₹238.11 → ₹212.97
Year to Date
Price Volatility
9.65%
Low Volatility
Year to Date
Average Daily Volume
1,325,144
Year to Date Average
NSE Exchange
Shringar House of Mangalsutra Share Price History – Frequently Asked Questions
Common questions about SHRINGARMS historical data and records. For live price, key ratios and fundamentals, see Shringar House of Mangalsutra screener.
What is the all-time high share price of Shringar House of Mangalsutra (SHRINGARMS)?
The all-time high share price of Shringar House of Mangalsutra was ₹266.5 recorded on February 19, 2026 on the NSE exchange.
What is the all-time low share price of Shringar House of Mangalsutra (SHRINGARMS)?
The all-time low share price of Shringar House of Mangalsutra was ₹166.0 recorded on March 30, 2026 on the NSE exchange.
How can I download SHRINGARMS historical share price data?
You can download Shringar House of Mangalsutra historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SHRINGARMS shares?
The highest trading volume day for Shringar House of Mangalsutra was 19,122,717 shares traded on September 17, 2025 on the NSE exchange, with share price at ₹187.0.