JHS Svendgaard Laboratories Limited (BOM:532771)
India · Delayed Price · Currency is INR 8.57
-0.31 (-3.49%)
At close: Jun 4, 2026
BOM:532771 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 7.95 | 8.95 | 7.95 | 8.72 | 8.72 | 1.75% | 8,997 |
| Jun 4, 2026 | 8.88 | 9.00 | 8.44 | 8.57 | 8.57 | -3.49% | 16,422 |
| Jun 3, 2026 | 8.97 | 8.97 | 8.47 | 8.88 | 8.88 | 2.42% | 1,504 |
| Jun 2, 2026 | 8.90 | 9.20 | 8.61 | 8.67 | 8.67 | -1.70% | 3,503 |
| Jun 1, 2026 | 8.95 | 9.23 | 8.80 | 8.82 | 8.82 | -2.54% | 12,003 |
| May 29, 2026 | 9.73 | 9.73 | 9.04 | 9.05 | 9.05 | -2.58% | 1,813 |
| May 27, 2026 | 9.45 | 9.48 | 9.05 | 9.29 | 9.29 | 2.88% | 18,049 |
| May 26, 2026 | 8.82 | 9.03 | 8.43 | 9.03 | 9.03 | 5.00% | 28,860 |
| May 25, 2026 | 8.60 | 8.94 | 8.44 | 8.60 | 8.60 | 0.94% | 6,565 |
| May 22, 2026 | 8.51 | 8.70 | 8.24 | 8.52 | 8.52 | 0.12% | 1,608 |
| May 21, 2026 | 9.07 | 9.07 | 8.35 | 8.51 | 8.51 | -1.50% | 3,222 |
| May 20, 2026 | 8.54 | 8.65 | 8.54 | 8.64 | 8.64 | 1.17% | 354 |
| May 19, 2026 | 8.50 | 8.60 | 8.30 | 8.54 | 8.54 | 0.35% | 12,356 |
| May 18, 2026 | 8.61 | 8.91 | 8.50 | 8.51 | 8.51 | -0.58% | 8,342 |
| May 15, 2026 | 8.82 | 8.82 | 8.52 | 8.56 | 8.56 | -4.25% | 488 |
| May 14, 2026 | 8.52 | 8.94 | 8.52 | 8.94 | 8.94 | -0.22% | 1,283 |
| May 13, 2026 | 8.60 | 8.98 | 8.60 | 8.96 | 8.96 | -0.99% | 18,601 |
| May 12, 2026 | 9.07 | 9.16 | 9.05 | 9.05 | 9.05 | 2.26% | 1,731 |
| May 11, 2026 | 8.97 | 9.19 | 8.76 | 8.85 | 8.85 | 1.03% | 3,324 |
| May 8, 2026 | 9.50 | 9.50 | 8.76 | 8.76 | 8.76 | -3.20% | 757 |
| May 7, 2026 | 9.11 | 9.11 | 9.00 | 9.05 | 9.05 | 4.26% | 5,332 |
| May 6, 2026 | 8.84 | 9.00 | 8.60 | 8.68 | 8.68 | -3.02% | 2,674 |
| May 5, 2026 | 8.63 | 8.95 | 8.48 | 8.95 | 8.95 | 1.13% | 2,913 |
| May 4, 2026 | 9.00 | 9.29 | 8.75 | 8.85 | 8.85 | -3.70% | 3,714 |
| Apr 30, 2026 | 9.30 | 9.30 | 9.19 | 9.19 | 9.19 | 3.26% | 1,101 |
| Apr 29, 2026 | 9.10 | 9.10 | 8.87 | 8.90 | 8.90 | -3.99% | 1,209 |
| Apr 28, 2026 | 9.20 | 9.27 | 9.20 | 9.27 | 9.27 | 0.54% | 482 |
| Apr 27, 2026 | 9.29 | 9.38 | 8.66 | 9.22 | 9.22 | 2.44% | 3,839 |
| Apr 24, 2026 | 9.18 | 9.24 | 8.71 | 9.00 | 9.00 | -0.77% | 4,033 |
| Apr 23, 2026 | 9.04 | 9.20 | 8.86 | 9.07 | 9.07 | 0.33% | 4,315 |
| Apr 22, 2026 | 9.03 | 9.37 | 9.03 | 9.04 | 9.04 | -2.27% | 12,717 |
| Apr 21, 2026 | 9.27 | 9.27 | 9.00 | 9.25 | 9.25 | 1.43% | 10,228 |
| Apr 20, 2026 | 9.08 | 9.90 | 9.08 | 9.12 | 9.12 | -4.00% | 2,416 |
| Apr 17, 2026 | 9.60 | 9.60 | 9.16 | 9.50 | 9.50 | 1.50% | 5,979 |
| Apr 16, 2026 | 9.61 | 9.65 | 9.27 | 9.36 | 9.36 | 2.74% | 11,134 |
| Apr 15, 2026 | 8.85 | 9.50 | 8.85 | 9.11 | 9.11 | 2.94% | 10,191 |
| Apr 13, 2026 | 10.60 | 10.60 | 8.73 | 8.85 | 8.85 | -3.07% | 4,609 |
| Apr 10, 2026 | 8.94 | 9.70 | 8.94 | 9.13 | 9.13 | 6.53% | 21,300 |
| Apr 9, 2026 | 9.80 | 9.80 | 8.35 | 8.57 | 8.57 | 2.02% | 1,967 |
| Apr 8, 2026 | 7.95 | 8.95 | 7.95 | 8.40 | 8.40 | 7.01% | 5,422 |
| Apr 7, 2026 | 8.30 | 8.30 | 7.69 | 7.85 | 7.85 | -3.56% | 12,878 |
| Apr 6, 2026 | 7.99 | 8.26 | 7.99 | 8.14 | 8.14 | 5.03% | 18,278 |
| Apr 2, 2026 | 8.68 | 8.68 | 6.45 | 7.75 | 7.75 | 7.04% | 20,026 |
| Apr 1, 2026 | 7.45 | 7.45 | 7.00 | 7.24 | 7.24 | 13.84% | 23,308 |
| Mar 30, 2026 | 7.05 | 7.05 | 6.15 | 6.36 | 6.36 | -7.96% | 30,447 |
| Mar 27, 2026 | 6.40 | 7.50 | 6.40 | 6.91 | 6.91 | -4.43% | 35,898 |
| Mar 25, 2026 | 7.55 | 7.88 | 7.07 | 7.23 | 7.23 | 0.98% | 83,103 |
| Mar 24, 2026 | 7.00 | 7.90 | 7.00 | 7.16 | 7.16 | 3.92% | 43,603 |
| Mar 23, 2026 | 7.90 | 7.90 | 6.80 | 6.89 | 6.89 | -13.33% | 51,219 |
| Mar 20, 2026 | 9.40 | 9.40 | 7.90 | 7.95 | 7.95 | - | 12,038 |