JHS Svendgaard Laboratories Limited (BOM:532771)
India · Delayed Price · Currency is INR 10.36
-0.48 (-4.43%)
At close: Feb 13, 2026
BOM:532771 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 10.99 | 10.99 | 10.23 | 10.36 | 10.36 | -4.43% | 672 |
| Feb 12, 2026 | 11.30 | 11.30 | 10.37 | 10.84 | 10.84 | -2.87% | 17,448 |
| Feb 11, 2026 | 10.80 | 11.19 | 10.80 | 11.16 | 11.16 | 3.33% | 9,093 |
| Feb 10, 2026 | 11.68 | 11.68 | 10.79 | 10.80 | 10.80 | -2.96% | 1,988 |
| Feb 9, 2026 | 11.12 | 11.39 | 11.12 | 11.13 | 11.13 | 0.09% | 1,519 |
| Feb 6, 2026 | 11.13 | 11.37 | 11.00 | 11.12 | 11.12 | 2.49% | 636 |
| Feb 5, 2026 | 10.14 | 11.19 | 10.14 | 10.85 | 10.85 | -1.00% | 609 |
| Feb 4, 2026 | 10.17 | 12.07 | 10.17 | 10.96 | 10.96 | -2.92% | 8,756 |
| Feb 3, 2026 | 10.90 | 11.47 | 10.41 | 11.29 | 11.29 | 10.04% | 853 |
| Feb 2, 2026 | 10.20 | 10.50 | 9.98 | 10.26 | 10.26 | 2.60% | 2,563 |
| Feb 1, 2026 | 10.48 | 10.58 | 10.00 | 10.00 | 10.00 | -4.49% | 6,683 |
| Jan 30, 2026 | 10.06 | 10.53 | 10.06 | 10.47 | 10.47 | 3.15% | 660 |
| Jan 29, 2026 | 10.37 | 10.49 | 10.05 | 10.15 | 10.15 | -2.59% | 7,947 |
| Jan 28, 2026 | 9.40 | 10.72 | 9.40 | 10.42 | 10.42 | -0.67% | 2,817 |
| Jan 27, 2026 | 10.05 | 10.84 | 10.05 | 10.49 | 10.49 | -1.87% | 7,938 |
| Jan 23, 2026 | 11.03 | 11.82 | 10.61 | 10.69 | 10.69 | -5.31% | 33,039 |
| Jan 22, 2026 | 10.44 | 11.50 | 10.44 | 11.29 | 11.29 | 7.52% | 56,639 |
| Jan 21, 2026 | 9.30 | 11.40 | 8.97 | 10.50 | 10.50 | 10.53% | 116,925 |
| Jan 20, 2026 | 9.75 | 9.75 | 9.39 | 9.50 | 9.50 | -3.55% | 18,122 |
| Jan 19, 2026 | 10.00 | 10.20 | 9.52 | 9.85 | 9.85 | -2.76% | 10,761 |
| Jan 16, 2026 | 10.45 | 10.69 | 9.99 | 10.13 | 10.13 | -0.69% | 5,399 |
| Jan 14, 2026 | 10.77 | 10.77 | 10.10 | 10.20 | 10.20 | -3.41% | 11,606 |
| Jan 13, 2026 | 10.00 | 10.66 | 10.00 | 10.56 | 10.56 | 5.07% | 18,294 |
| Jan 12, 2026 | 11.99 | 11.99 | 9.90 | 10.05 | 10.05 | -4.65% | 21,343 |
| Jan 9, 2026 | 11.89 | 11.90 | 10.35 | 10.54 | 10.54 | -9.14% | 42,691 |
| Jan 8, 2026 | 12.19 | 12.85 | 11.40 | 11.60 | 11.60 | 6.52% | 152,883 |
| Jan 7, 2026 | 8.97 | 10.89 | 8.97 | 10.89 | 10.89 | 19.93% | 150,628 |
| Jan 6, 2026 | 9.34 | 9.85 | 9.03 | 9.08 | 9.08 | -2.78% | 10,474 |
| Jan 5, 2026 | 9.90 | 9.90 | 9.17 | 9.34 | 9.34 | -1.68% | 1,734 |
| Jan 2, 2026 | 9.49 | 9.58 | 9.35 | 9.50 | 9.50 | -0.42% | 6,702 |
| Jan 1, 2026 | 9.70 | 10.57 | 9.45 | 9.54 | 9.54 | -3.25% | 11,990 |
| Dec 31, 2025 | 9.99 | 10.00 | 9.25 | 9.86 | 9.86 | 0.10% | 19,656 |
| Dec 30, 2025 | 9.36 | 9.95 | 9.20 | 9.85 | 9.85 | 3.03% | 24,072 |
| Dec 29, 2025 | 10.20 | 10.24 | 9.53 | 9.56 | 9.56 | -4.40% | 8,057 |
| Dec 26, 2025 | 9.98 | 10.04 | 9.79 | 10.00 | 10.00 | 1.32% | 5,777 |
| Dec 24, 2025 | 10.36 | 10.36 | 9.81 | 9.87 | 9.87 | -0.90% | 4,578 |
| Dec 23, 2025 | 10.01 | 10.44 | 9.81 | 9.96 | 9.96 | 0.10% | 7,874 |
| Dec 22, 2025 | 10.36 | 10.52 | 9.95 | 9.95 | 9.95 | -0.30% | 1,058 |
| Dec 19, 2025 | 11.97 | 11.97 | 9.98 | 9.98 | 9.98 | - | 4,704 |
| Dec 18, 2025 | 9.97 | 10.05 | 9.52 | 9.98 | 9.98 | 0.10% | 4,415 |
| Dec 17, 2025 | 10.20 | 10.40 | 9.95 | 9.97 | 9.97 | -0.30% | 1,022 |
| Dec 16, 2025 | 10.26 | 10.40 | 9.83 | 10.00 | 10.00 | -1.57% | 22,579 |
| Dec 15, 2025 | 10.32 | 10.32 | 9.95 | 10.16 | 10.16 | 0.40% | 5,181 |
| Dec 12, 2025 | 10.32 | 10.32 | 10.03 | 10.12 | 10.12 | -1.65% | 3,243 |
| Dec 11, 2025 | 10.26 | 10.52 | 10.21 | 10.29 | 10.29 | 0.68% | 1,817 |
| Dec 10, 2025 | 10.98 | 10.98 | 10.18 | 10.22 | 10.22 | -2.01% | 4,799 |
| Dec 9, 2025 | 10.22 | 10.58 | 10.22 | 10.43 | 10.43 | 1.66% | 159 |
| Dec 8, 2025 | 10.38 | 10.76 | 10.00 | 10.26 | 10.26 | -1.06% | 9,763 |
| Dec 5, 2025 | 10.60 | 10.60 | 10.28 | 10.37 | 10.37 | -3.45% | 3,291 |
| Dec 4, 2025 | 10.80 | 10.92 | 10.51 | 10.74 | 10.74 | -0.09% | 6,650 |