JHS Svendgaard Laboratories Limited (BOM:532771)
India · Delayed Price · Currency is INR 7.41
+0.01 (0.14%)
At close: Jul 24, 2026
BOM:532771 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 7.68 | 7.70 | 7.48 | 7.66 | 7.66 | -0.26% | 17,422 |
| Jul 2, 2026 | 7.70 | 7.70 | 7.45 | 7.68 | 7.68 | -0.13% | 3,878 |
| Jul 1, 2026 | 7.39 | 8.00 | 7.39 | 7.69 | 7.69 | 3.08% | 3,482 |
| Jun 30, 2026 | 7.56 | 7.61 | 7.39 | 7.46 | 7.46 | 0.95% | 1,580 |
| Jun 29, 2026 | 7.90 | 7.99 | 7.36 | 7.39 | 7.39 | -4.89% | 6,931 |
| Jun 25, 2026 | 8.00 | 8.03 | 7.69 | 7.77 | 7.77 | -0.13% | 5,308 |
| Jun 24, 2026 | 7.85 | 7.87 | 7.51 | 7.78 | 7.78 | -0.13% | 3,438 |
| Jun 23, 2026 | 7.93 | 8.00 | 7.78 | 7.79 | 7.79 | -1.77% | 8,464 |
| Jun 22, 2026 | 7.76 | 8.40 | 7.74 | 7.93 | 7.93 | -0.38% | 52,159 |
| Jun 19, 2026 | 8.08 | 8.25 | 7.77 | 7.96 | 7.96 | -2.45% | 5,335 |
| Jun 18, 2026 | 8.24 | 8.35 | 7.90 | 8.16 | 8.16 | -0.97% | 6,321 |
| Jun 17, 2026 | 8.02 | 8.27 | 7.90 | 8.24 | 8.24 | 2.87% | 8,247 |
| Jun 16, 2026 | 8.25 | 8.39 | 8.00 | 8.01 | 8.01 | -2.91% | 6,157 |
| Jun 15, 2026 | 8.10 | 8.39 | 8.10 | 8.25 | 8.25 | 1.85% | 6,591 |
| Jun 12, 2026 | 8.31 | 8.31 | 7.85 | 8.10 | 8.10 | 0.12% | 9,073 |
| Jun 11, 2026 | 8.03 | 8.21 | 7.94 | 8.09 | 8.09 | 0.75% | 4,444 |
| Jun 10, 2026 | 7.95 | 8.09 | 7.90 | 8.03 | 8.03 | 0.37% | 4,107 |
| Jun 9, 2026 | 7.99 | 8.05 | 7.85 | 8.00 | 8.00 | 1.52% | 8,134 |
| Jun 8, 2026 | 8.75 | 8.90 | 7.85 | 7.88 | 7.88 | -9.63% | 149,380 |
| 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 |