Skip to main content
logo
JHS Svendgaard Retail Ventures Limited (BOM:544197)
India flag India · Delayed Price · Currency is INR
20.76
-0.23 (-1.10%)
At close: Apr 22, 2026

BOM:544197 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202621.7823.8520.8020.9920.99-5.54%2,616
Apr 20, 202622.7822.9622.2122.2222.22-5.41%172
Apr 17, 202622.9723.4922.9723.4923.492.31%349
Apr 16, 202622.9523.0022.2222.9622.963.99%1,549
Apr 15, 202622.3022.8521.9922.0822.08-1.56%1,266
Apr 13, 202620.9025.9920.4822.4322.431.36%13,134
Apr 10, 202624.6924.6921.2522.1322.136.96%3,097
Apr 9, 202620.5021.2019.5020.6920.69-5.40%460
Apr 8, 202620.7822.1820.5021.8721.875.25%2,435
Apr 7, 202619.9220.8819.9220.7820.784.53%952
Apr 6, 202617.8019.9017.8019.8819.884.69%2,622
Apr 2, 202617.5021.3717.5018.9918.990.48%125
Apr 1, 202618.9919.1416.5418.9018.9017.98%1,288
Mar 30, 202619.9919.9916.0216.0216.02-5.93%2,215
Mar 27, 202617.1117.5317.0117.0317.03-6.48%4,179
Mar 25, 202620.9520.9517.2718.2118.210.66%3,415
Mar 24, 202618.0120.4317.0618.0918.090.44%2,176
Mar 23, 202619.1619.9818.0118.0118.01-6.00%5,174
Mar 20, 202618.5219.1618.5219.1619.16-1.84%2,110
Mar 19, 202620.0220.0219.5119.5219.52-7.00%727
Mar 18, 202620.1321.0020.1320.9920.994.27%1,817
Mar 17, 202620.9820.9820.1020.1320.13-4.14%833
Mar 16, 202622.0023.4821.0021.0021.004.48%303
Mar 13, 202620.8522.5819.8420.1020.10-3.41%1,931
Mar 11, 202622.9322.9320.6620.8120.81-9.25%13
Mar 10, 202620.6522.9320.1522.9322.934.23%1,734
Mar 9, 202621.0023.4420.1122.0022.001.38%704
Mar 6, 202622.8023.9421.5121.7021.70-1.36%521
Mar 5, 202621.8524.4821.0522.0022.004.31%45
Mar 4, 202623.0423.0721.0121.0921.09-8.62%4,135
Mar 2, 202624.2524.2523.0823.0823.08-5.33%596
Feb 27, 202624.3724.3823.0624.3824.380.04%529
Feb 26, 202623.7024.5023.0324.3724.37-3.29%107
Feb 25, 202624.3025.3923.1625.2025.20-2.17%24
Feb 24, 202624.2025.8023.1025.7625.760.23%603
Feb 23, 202623.1625.7023.1625.7025.708.81%596
Feb 20, 202626.9926.9923.0323.6223.62-3.32%1,187
Feb 19, 202624.5224.5224.0324.4324.43-7.53%54
Feb 18, 202624.3526.7724.3126.4226.425.68%883
Feb 16, 202625.0025.0024.3525.0025.00-7.24%3
Feb 13, 202625.0127.9524.5026.9526.952.04%1,405
Feb 12, 202629.8229.8226.0026.4126.416.23%341
Feb 11, 202626.5026.5024.8124.8624.86-7.58%673
Feb 9, 202626.0026.9026.0026.9026.90-164
Feb 6, 202625.6926.9024.4226.9026.904.71%620
Feb 5, 202623.5126.9923.5125.6925.693.59%862
Feb 4, 202625.5025.5024.8024.8024.80-2.75%185
Feb 3, 202623.8025.5023.8025.5025.5010.15%312
Feb 2, 202623.5023.5023.1523.1523.15-1.74%250
Jan 30, 202626.2026.2023.5623.5623.56-7.24%45