JHS Svendgaard Retail Ventures Limited (BOM:544197)
India · Delayed Price · Currency is INR 16.02
-1.01 (-5.93%)
At close: Mar 30, 2026
BOM:544197 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 18.99 | 19.14 | 16.54 | 18.90 | 18.90 | 17.98% | 1,288 |
| Mar 30, 2026 | 19.99 | 19.99 | 16.02 | 16.02 | 16.02 | -5.93% | 2,215 |
| Mar 27, 2026 | 17.11 | 17.53 | 17.01 | 17.03 | 17.03 | -6.48% | 4,179 |
| Mar 25, 2026 | 20.95 | 20.95 | 17.27 | 18.21 | 18.21 | 0.66% | 3,415 |
| Mar 24, 2026 | 18.01 | 20.43 | 17.06 | 18.09 | 18.09 | 0.44% | 2,176 |
| Mar 23, 2026 | 19.16 | 19.98 | 18.01 | 18.01 | 18.01 | -6.00% | 5,174 |
| Mar 20, 2026 | 18.52 | 19.16 | 18.52 | 19.16 | 19.16 | -1.84% | 2,110 |
| Mar 19, 2026 | 20.02 | 20.02 | 19.51 | 19.52 | 19.52 | -7.00% | 727 |
| Mar 18, 2026 | 20.13 | 21.00 | 20.13 | 20.99 | 20.99 | 4.27% | 1,817 |
| Mar 17, 2026 | 20.98 | 20.98 | 20.10 | 20.13 | 20.13 | -4.14% | 833 |
| Mar 16, 2026 | 22.00 | 23.48 | 21.00 | 21.00 | 21.00 | 4.48% | 303 |
| Mar 13, 2026 | 20.85 | 22.58 | 19.84 | 20.10 | 20.10 | -3.41% | 1,931 |
| Mar 11, 2026 | 22.93 | 22.93 | 20.66 | 20.81 | 20.81 | -9.25% | 13 |
| Mar 10, 2026 | 20.65 | 22.93 | 20.15 | 22.93 | 22.93 | 4.23% | 1,734 |
| Mar 9, 2026 | 21.00 | 23.44 | 20.11 | 22.00 | 22.00 | 1.38% | 704 |
| Mar 6, 2026 | 22.80 | 23.94 | 21.51 | 21.70 | 21.70 | -1.36% | 521 |
| Mar 5, 2026 | 21.85 | 24.48 | 21.05 | 22.00 | 22.00 | 4.31% | 45 |
| Mar 4, 2026 | 23.04 | 23.07 | 21.01 | 21.09 | 21.09 | -8.62% | 4,135 |
| Mar 2, 2026 | 24.25 | 24.25 | 23.08 | 23.08 | 23.08 | -5.33% | 596 |
| Feb 27, 2026 | 24.37 | 24.38 | 23.06 | 24.38 | 24.38 | 0.04% | 529 |
| Feb 26, 2026 | 23.70 | 24.50 | 23.03 | 24.37 | 24.37 | -3.29% | 107 |
| Feb 25, 2026 | 24.30 | 25.39 | 23.16 | 25.20 | 25.20 | -2.17% | 24 |
| Feb 24, 2026 | 24.20 | 25.80 | 23.10 | 25.76 | 25.76 | 0.23% | 603 |
| Feb 23, 2026 | 23.16 | 25.70 | 23.16 | 25.70 | 25.70 | 8.81% | 596 |
| Feb 20, 2026 | 26.99 | 26.99 | 23.03 | 23.62 | 23.62 | -3.32% | 1,187 |
| Feb 19, 2026 | 24.52 | 24.52 | 24.03 | 24.43 | 24.43 | -7.53% | 54 |
| Feb 18, 2026 | 24.35 | 26.77 | 24.31 | 26.42 | 26.42 | 5.68% | 883 |
| Feb 16, 2026 | 25.00 | 25.00 | 24.35 | 25.00 | 25.00 | -7.24% | 3 |
| Feb 13, 2026 | 25.01 | 27.95 | 24.50 | 26.95 | 26.95 | 2.04% | 1,405 |
| Feb 12, 2026 | 29.82 | 29.82 | 26.00 | 26.41 | 26.41 | 6.23% | 341 |
| Feb 11, 2026 | 26.50 | 26.50 | 24.81 | 24.86 | 24.86 | -7.58% | 673 |
| Feb 9, 2026 | 26.00 | 26.90 | 26.00 | 26.90 | 26.90 | - | 164 |
| Feb 6, 2026 | 25.69 | 26.90 | 24.42 | 26.90 | 26.90 | 4.71% | 620 |
| Feb 5, 2026 | 23.51 | 26.99 | 23.51 | 25.69 | 25.69 | 3.59% | 862 |
| Feb 4, 2026 | 25.50 | 25.50 | 24.80 | 24.80 | 24.80 | -2.75% | 185 |
| Feb 3, 2026 | 23.80 | 25.50 | 23.80 | 25.50 | 25.50 | 10.15% | 312 |
| Feb 2, 2026 | 23.50 | 23.50 | 23.15 | 23.15 | 23.15 | -1.74% | 250 |
| Jan 30, 2026 | 26.20 | 26.20 | 23.56 | 23.56 | 23.56 | -7.24% | 45 |
| Jan 29, 2026 | 24.41 | 25.40 | 24.40 | 25.40 | 25.40 | -2.23% | 118 |
| Jan 28, 2026 | 25.98 | 25.98 | 25.21 | 25.98 | 25.98 | -0.38% | 1,502 |
| Jan 27, 2026 | 23.61 | 26.09 | 23.60 | 26.08 | 26.08 | 4.49% | 764 |
| Jan 23, 2026 | 31.63 | 31.63 | 24.02 | 24.96 | 24.96 | -5.42% | 2,825 |
| Jan 22, 2026 | 25.00 | 26.39 | 24.50 | 26.39 | 26.39 | 5.60% | 881 |
| Jan 21, 2026 | 26.25 | 26.25 | 23.71 | 24.99 | 24.99 | -2.27% | 3,059 |
| Jan 20, 2026 | 25.80 | 25.88 | 23.35 | 25.57 | 25.57 | 6.94% | 5,621 |
| Jan 19, 2026 | 25.00 | 25.00 | 23.52 | 23.91 | 23.91 | -5.64% | 1,127 |
| Jan 16, 2026 | 24.85 | 25.47 | 23.70 | 25.34 | 25.34 | 9.18% | 594 |
| Jan 14, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -2.31% | 8 |
| Jan 12, 2026 | 23.59 | 24.78 | 23.24 | 23.76 | 23.76 | -4.58% | 2,205 |
| Jan 9, 2026 | 23.60 | 26.99 | 23.60 | 24.90 | 24.90 | 1.34% | 520 |