JHS Svendgaard Retail Ventures Limited (BOM:544197)
India · Delayed Price · Currency is INR 16.94
+0.06 (0.36%)
At close: Aug 21, 2026
BOM:544197 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.36% | 1 |
| Aug 20, 2026 | 17.01 | 17.01 | 16.58 | 16.88 | 16.88 | -0.82% | 111 |
| Aug 19, 2026 | 17.00 | 18.20 | 17.00 | 17.02 | 17.02 | -6.74% | 389 |
| Aug 17, 2026 | 18.00 | 18.52 | 17.41 | 18.25 | 18.25 | 1.96% | 120 |
| Aug 14, 2026 | 18.25 | 18.25 | 17.49 | 17.90 | 17.90 | -1.16% | 714 |
| Aug 13, 2026 | 17.45 | 18.11 | 17.07 | 18.11 | 18.11 | 3.54% | 1,221 |
| Aug 12, 2026 | 16.71 | 17.65 | 16.71 | 17.49 | 17.49 | -2.29% | 191 |
| Aug 11, 2026 | 17.57 | 19.25 | 17.32 | 17.90 | 17.90 | 1.88% | 1,332 |
| Aug 10, 2026 | 17.50 | 17.57 | 17.33 | 17.57 | 17.57 | 7.66% | 396 |
| Aug 7, 2026 | 18.34 | 18.34 | 16.25 | 16.32 | 16.32 | -7.22% | 970 |
| Aug 5, 2026 | 17.20 | 18.18 | 17.20 | 17.59 | 17.59 | 2.21% | 3,813 |
| Aug 4, 2026 | 16.95 | 17.48 | 16.26 | 17.21 | 17.21 | 4.75% | 1,506 |
| Aug 3, 2026 | 17.47 | 17.47 | 16.15 | 16.43 | 16.43 | -5.95% | 666 |
| Jul 31, 2026 | 17.96 | 17.96 | 17.47 | 17.47 | 17.47 | -0.63% | 482 |
| Jul 29, 2026 | 16.62 | 17.58 | 16.56 | 17.58 | 17.58 | 5.27% | 256 |
| Jul 28, 2026 | 16.45 | 17.47 | 16.45 | 16.70 | 16.70 | -3.91% | 561 |
| Jul 27, 2026 | 17.79 | 19.30 | 16.10 | 17.38 | 17.38 | 4.57% | 1,148 |
| Jul 23, 2026 | 16.70 | 17.38 | 16.57 | 16.62 | 16.62 | -1.83% | 761 |
| Jul 22, 2026 | 17.07 | 18.80 | 16.85 | 16.93 | 16.93 | -0.82% | 3,798 |
| Jul 21, 2026 | 17.02 | 19.00 | 16.70 | 17.07 | 17.07 | 1.67% | 565 |
| Jul 20, 2026 | 17.24 | 20.25 | 16.66 | 16.79 | 16.79 | -2.61% | 541 |
| Jul 17, 2026 | 17.78 | 17.99 | 17.17 | 17.24 | 17.24 | -3.69% | 148 |
| Jul 16, 2026 | 17.56 | 18.80 | 17.15 | 17.90 | 17.90 | 1.94% | 343 |
| Jul 15, 2026 | 17.80 | 17.80 | 17.11 | 17.56 | 17.56 | -2.50% | 561 |
| Jul 14, 2026 | 17.40 | 18.90 | 17.40 | 18.01 | 18.01 | 2.21% | 2,758 |
| Jul 13, 2026 | 17.51 | 18.60 | 17.51 | 17.62 | 17.62 | -4.03% | 1,302 |
| Jul 10, 2026 | 18.70 | 18.70 | 17.37 | 18.36 | 18.36 | 2.86% | 1,970 |
| Jul 9, 2026 | 18.73 | 18.73 | 17.32 | 17.85 | 17.85 | 0.56% | 1,799 |
| Jul 8, 2026 | 18.95 | 19.39 | 17.01 | 17.75 | 17.75 | -4.57% | 5,309 |
| Jul 7, 2026 | 19.86 | 19.95 | 18.60 | 18.60 | 18.60 | -3.53% | 292 |
| Jul 6, 2026 | 17.66 | 20.85 | 17.25 | 19.28 | 19.28 | 9.17% | 4,986 |
| Jul 3, 2026 | 18.75 | 18.75 | 17.18 | 17.66 | 17.66 | 3.46% | 1,871 |
| Jul 2, 2026 | 18.50 | 18.50 | 17.07 | 17.07 | 17.07 | -7.83% | 35 |
| Jul 1, 2026 | 16.82 | 18.53 | 16.82 | 18.52 | 18.52 | 13.90% | 2,382 |
| Jun 30, 2026 | 18.40 | 18.40 | 16.03 | 16.26 | 16.26 | -7.61% | 861 |
| Jun 29, 2026 | 18.10 | 18.23 | 17.60 | 17.60 | 17.60 | -2.76% | 372 |
| Jun 25, 2026 | 18.35 | 18.98 | 17.40 | 18.10 | 18.10 | 0.67% | 1,310 |
| Jun 24, 2026 | 18.14 | 18.14 | 17.35 | 17.98 | 17.98 | -1.75% | 186 |
| Jun 23, 2026 | 18.02 | 18.88 | 17.50 | 18.30 | 18.30 | -2.14% | 1,553 |
| Jun 22, 2026 | 19.22 | 19.90 | 18.40 | 18.70 | 18.70 | -2.71% | 1,434 |
| Jun 19, 2026 | 17.79 | 19.49 | 17.79 | 19.22 | 19.22 | 8.04% | 5,525 |
| Jun 18, 2026 | 17.90 | 18.35 | 17.15 | 17.79 | 17.79 | 1.37% | 2,411 |
| Jun 17, 2026 | 18.34 | 19.10 | 17.50 | 17.55 | 17.55 | -3.84% | 2,024 |
| Jun 16, 2026 | 21.86 | 21.86 | 17.75 | 18.25 | 18.25 | 0.16% | 551 |
| Jun 15, 2026 | 17.25 | 18.97 | 17.25 | 18.22 | 18.22 | -0.87% | 618 |
| Jun 12, 2026 | 18.79 | 19.45 | 17.92 | 18.38 | 18.38 | 5.88% | 1,867 |
| Jun 11, 2026 | 18.23 | 20.90 | 17.05 | 17.36 | 17.36 | -1.20% | 12,698 |
| Jun 10, 2026 | 18.40 | 18.80 | 17.20 | 17.57 | 17.57 | 2.03% | 679 |
| Jun 9, 2026 | 18.17 | 18.66 | 17.05 | 17.22 | 17.22 | -5.28% | 1,862 |
| Jun 8, 2026 | 18.85 | 19.80 | 17.60 | 18.18 | 18.18 | -2.68% | 1,321 |