JHS Svendgaard Laboratories Limited (BOM:532771)
India · Delayed Price · Currency is INR 8.64
+0.52 (6.40%)
At close: Sep 11, 2026
BOM:532771 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 8.30 | 9.30 | 7.90 | 8.64 | 8.64 | 6.40% | 44,848 |
| Sep 10, 2026 | 8.21 | 8.40 | 7.96 | 8.12 | 8.12 | -0.61% | 22,706 |
| Sep 9, 2026 | 8.42 | 8.42 | 8.01 | 8.17 | 8.17 | 2.51% | 2,315 |
| Sep 8, 2026 | 8.49 | 8.49 | 7.86 | 7.97 | 7.97 | -0.25% | 2,452 |
| Sep 7, 2026 | 8.08 | 8.24 | 7.74 | 7.99 | 7.99 | 1.14% | 19,349 |
| Sep 4, 2026 | 7.83 | 8.16 | 7.83 | 7.90 | 7.90 | -1.13% | 13,324 |
| Sep 3, 2026 | 7.83 | 8.04 | 7.64 | 7.99 | 7.99 | 2.04% | 5,788 |
| Sep 2, 2026 | 8.80 | 8.80 | 7.80 | 7.83 | 7.83 | - | 4,549 |
| Sep 1, 2026 | 8.93 | 8.93 | 7.80 | 7.83 | 7.83 | -4.04% | 17,275 |
| Aug 31, 2026 | 8.00 | 8.40 | 7.95 | 8.16 | 8.16 | -2.39% | 35,878 |
| Aug 28, 2026 | 8.90 | 9.00 | 8.22 | 8.36 | 8.36 | -6.07% | 14,677 |
| Aug 27, 2026 | 9.02 | 9.25 | 8.77 | 8.90 | 8.90 | -1.33% | 5,088 |
| Aug 26, 2026 | 9.00 | 9.19 | 8.60 | 9.02 | 9.02 | -0.22% | 6,430 |
| Aug 25, 2026 | 9.01 | 9.15 | 8.71 | 9.04 | 9.04 | -0.99% | 5,932 |
| Aug 24, 2026 | 8.75 | 9.38 | 8.10 | 9.13 | 9.13 | 11.21% | 14,409 |
| Aug 21, 2026 | 8.31 | 8.36 | 8.16 | 8.21 | 8.21 | 0.61% | 5,482 |
| Aug 20, 2026 | 8.50 | 8.71 | 7.93 | 8.16 | 8.16 | -3.89% | 13,597 |
| Aug 19, 2026 | 8.11 | 8.60 | 8.11 | 8.49 | 8.49 | 3.54% | 4,257 |
| Aug 18, 2026 | 9.20 | 9.20 | 8.20 | 8.20 | 8.20 | -1.80% | 6,413 |
| Aug 17, 2026 | 9.00 | 9.00 | 8.31 | 8.35 | 8.35 | -7.22% | 31,882 |
| Aug 14, 2026 | 10.00 | 10.00 | 8.71 | 9.00 | 9.00 | 2.27% | 5,128 |
| Aug 13, 2026 | 8.76 | 8.85 | 8.25 | 8.80 | 8.80 | -1.23% | 17,187 |
| Aug 12, 2026 | 9.00 | 9.27 | 8.47 | 8.91 | 8.91 | -2.20% | 33,312 |
| Aug 11, 2026 | 8.00 | 9.50 | 8.00 | 9.11 | 9.11 | 14.59% | 142,678 |
| Aug 10, 2026 | 7.21 | 8.02 | 7.21 | 7.95 | 7.95 | 1.15% | 4,980 |
| Aug 7, 2026 | 8.90 | 8.90 | 7.50 | 7.86 | 7.86 | 3.15% | 29,081 |
| Aug 6, 2026 | 7.71 | 7.92 | 7.56 | 7.62 | 7.62 | -2.18% | 1,538 |
| Aug 5, 2026 | 7.75 | 8.00 | 7.42 | 7.79 | 7.79 | 0.52% | 5,990 |
| Aug 4, 2026 | 7.65 | 7.78 | 7.51 | 7.75 | 7.75 | 0.26% | 2,886 |
| Aug 3, 2026 | 7.67 | 7.98 | 7.50 | 7.73 | 7.73 | 1.98% | 17,520 |
| Jul 31, 2026 | 7.34 | 8.00 | 7.33 | 7.58 | 7.58 | 3.84% | 37,723 |
| Jul 30, 2026 | 7.61 | 8.10 | 7.24 | 7.30 | 7.30 | -4.95% | 6,794 |
| Jul 29, 2026 | 8.00 | 8.00 | 7.29 | 7.68 | 7.68 | 4.77% | 20,757 |
| Jul 28, 2026 | 7.50 | 7.84 | 7.26 | 7.33 | 7.33 | -2.27% | 1,710 |
| Jul 27, 2026 | 7.70 | 7.70 | 7.40 | 7.50 | 7.50 | 1.21% | 5,283 |
| Jul 24, 2026 | 7.40 | 7.72 | 7.32 | 7.41 | 7.41 | 0.14% | 7,382 |
| Jul 23, 2026 | 7.53 | 7.53 | 7.31 | 7.40 | 7.40 | 1.37% | 4,239 |
| Jul 22, 2026 | 7.18 | 7.53 | 7.18 | 7.30 | 7.30 | - | 898 |
| Jul 21, 2026 | 7.01 | 7.55 | 7.01 | 7.30 | 7.30 | -0.14% | 5,625 |
| Jul 20, 2026 | 7.25 | 7.68 | 6.95 | 7.31 | 7.31 | -2.92% | 2,794 |
| Jul 17, 2026 | 7.55 | 7.73 | 7.30 | 7.53 | 7.53 | 2.03% | 1,510 |
| Jul 16, 2026 | 7.69 | 7.69 | 7.37 | 7.38 | 7.38 | 1.10% | 771 |
| Jul 15, 2026 | 7.93 | 7.93 | 7.27 | 7.30 | 7.30 | -1.35% | 21,808 |
| Jul 14, 2026 | 6.92 | 7.74 | 6.92 | 7.40 | 7.40 | -1.33% | 1,388 |
| Jul 13, 2026 | 7.37 | 7.72 | 7.37 | 7.50 | 7.50 | -0.79% | 5,808 |
| Jul 10, 2026 | 7.61 | 7.70 | 7.42 | 7.56 | 7.56 | -0.66% | 7,310 |
| Jul 9, 2026 | 7.68 | 7.79 | 7.45 | 7.61 | 7.61 | 1.06% | 8,042 |
| Jul 8, 2026 | 7.65 | 7.67 | 7.47 | 7.53 | 7.53 | -0.26% | 7,787 |
| Jul 7, 2026 | 7.70 | 7.70 | 7.35 | 7.55 | 7.55 | 0.67% | 1,512 |
| Jul 6, 2026 | 7.75 | 7.75 | 7.20 | 7.50 | 7.50 | -2.09% | 5,776 |