JHS Svendgaard Laboratories Limited (BOM:532771)
India · Delayed Price · Currency is INR 9.25
+0.13 (1.43%)
At close: Apr 21, 2026
BOM:532771 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 8.80 | 8.80 | 7.90 | 7.95 | 7.95 | -1.73% | 18,169 |
| Mar 18, 2026 | 9.24 | 9.24 | 8.04 | 8.09 | 8.09 | -0.98% | 22,913 |
| Mar 17, 2026 | 8.32 | 8.42 | 8.00 | 8.17 | 8.17 | 0.62% | 7,637 |
| Mar 16, 2026 | 8.35 | 8.87 | 8.10 | 8.12 | 8.12 | -4.58% | 19,710 |
| Mar 13, 2026 | 8.90 | 9.30 | 8.38 | 8.51 | 8.51 | -5.23% | 52,566 |
| Mar 12, 2026 | 9.30 | 9.30 | 8.84 | 8.98 | 8.98 | -3.44% | 10,258 |
| Mar 11, 2026 | 10.80 | 10.80 | 9.11 | 9.30 | 9.30 | 2.42% | 31,754 |
| Mar 10, 2026 | 8.87 | 9.24 | 8.69 | 9.08 | 9.08 | 4.37% | 9,074 |
| Mar 9, 2026 | 8.91 | 8.91 | 8.35 | 8.70 | 8.70 | -3.33% | 5,053 |
| Mar 6, 2026 | 9.34 | 9.40 | 9.00 | 9.00 | 9.00 | 1.35% | 17,465 |
| Mar 5, 2026 | 8.85 | 9.65 | 8.85 | 8.88 | 8.88 | -0.56% | 5,413 |
| Mar 4, 2026 | 10.80 | 10.80 | 8.72 | 8.93 | 8.93 | -5.00% | 10,401 |
| Mar 2, 2026 | 9.05 | 9.48 | 9.05 | 9.40 | 9.40 | -1.05% | 3,120 |
| Feb 27, 2026 | 9.56 | 9.61 | 9.49 | 9.50 | 9.50 | - | 1,927 |
| Feb 26, 2026 | 9.80 | 9.82 | 9.50 | 9.50 | 9.50 | -2.06% | 876 |
| Feb 25, 2026 | 9.87 | 9.95 | 9.70 | 9.70 | 9.70 | 0.10% | 6,570 |
| Feb 24, 2026 | 9.70 | 9.87 | 9.59 | 9.69 | 9.69 | 0.41% | 1,740 |
| Feb 23, 2026 | 9.61 | 10.05 | 9.11 | 9.65 | 9.65 | -2.53% | 22,284 |
| Feb 20, 2026 | 9.65 | 10.30 | 9.65 | 9.90 | 9.90 | -0.70% | 10,362 |
| Feb 19, 2026 | 10.50 | 10.50 | 9.97 | 9.97 | 9.97 | -3.76% | 1,907 |
| Feb 18, 2026 | 10.16 | 10.50 | 10.10 | 10.36 | 10.36 | 2.07% | 6,267 |
| Feb 17, 2026 | 10.00 | 10.60 | 10.00 | 10.15 | 10.15 | -2.03% | 324 |
| Feb 16, 2026 | 10.32 | 10.52 | 10.02 | 10.36 | 10.36 | - | 12,987 |
| 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 |