JHS Svendgaard Retail Ventures Limited (BOM:544197)
India · Delayed Price · Currency is INR 20.81
-2.12 (-9.25%)
At close: Mar 11, 2026
BOM:544197 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 23.71 | 24.57 | 23.71 | 24.57 | 24.57 | 1.03% | 110 |
| Jan 7, 2026 | 23.40 | 25.40 | 23.26 | 24.32 | 24.32 | 2.36% | 1,136 |
| Jan 6, 2026 | 25.60 | 25.60 | 23.31 | 23.76 | 23.76 | 2.81% | 1,022 |
| Jan 5, 2026 | 24.50 | 25.00 | 23.03 | 23.11 | 23.11 | -4.70% | 817 |
| Jan 2, 2026 | 25.00 | 26.78 | 24.01 | 24.25 | 24.25 | -1.02% | 1,665 |
| Jan 1, 2026 | 24.60 | 24.60 | 24.50 | 24.50 | 24.50 | -1.13% | 2 |
| Dec 31, 2025 | 24.20 | 25.73 | 24.02 | 24.78 | 24.78 | -3.58% | 116 |
| Dec 30, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 2.51% | 460 |
| Dec 29, 2025 | 25.15 | 25.15 | 24.30 | 25.07 | 25.07 | -0.32% | 652 |
| Dec 26, 2025 | 26.00 | 26.00 | 25.15 | 25.15 | 25.15 | -5.06% | 110 |
| Dec 24, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 3.32% | 80 |
| Dec 23, 2025 | 25.64 | 26.30 | 25.22 | 25.64 | 25.64 | - | 951 |