Skip to main content
logo
JHS Svendgaard Retail Ventures Limited (BOM:544197)
India flag India · Delayed Price · Currency is INR
29.45
-1.55 (-5.00%)
At close: Oct 7, 2026

BOM:544197 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202629.4529.4529.4529.4529.45-5.00%4,906
Oct 6, 202631.0531.0531.0031.0031.00-5.00%1,413
Oct 5, 202636.0536.0532.6332.6332.63-4.98%5,988
Oct 1, 202634.3434.3434.3434.3434.349.99%1,301
Sep 30, 202631.2231.2231.2231.2231.229.97%1,305
Sep 29, 202628.3928.3928.3928.3928.3919.99%4,517
Sep 28, 202623.0023.6622.4823.6623.6619.98%13,984
Sep 25, 202617.8519.7216.2719.7219.7219.95%38,460
Sep 24, 202617.2517.4016.4416.4416.44-4.70%269
Sep 23, 202617.9717.9716.9017.2517.25-4.11%798
Sep 22, 202616.2117.9916.2117.9917.990.62%149
Sep 21, 202616.5117.9016.5117.8817.880.45%928
Sep 18, 202617.8517.8517.8017.8017.809.54%14
Sep 17, 202616.9817.1516.2516.2516.25-2.40%2,565
Sep 16, 202616.2316.6516.2216.6516.65-2.63%122
Sep 15, 202617.1017.1017.1017.1017.100.59%50
Sep 11, 202617.0017.0017.0017.0017.003.85%1
Sep 10, 202616.5017.9916.3716.3716.37-2.03%543
Sep 9, 202617.4317.4416.6916.7116.71-4.13%145
Sep 8, 202617.4317.4317.4317.4317.438.53%10
Sep 7, 202617.0017.0016.0616.0616.06-5.53%51
Sep 4, 202617.0217.0216.7017.0017.00-146
Sep 3, 202617.0517.0517.0017.0017.00-989
Sep 2, 202617.0018.4917.0017.0017.00-2,614
Sep 1, 202616.6017.9916.6017.0017.00-0.12%111
Aug 31, 202620.9820.9817.0217.0217.02-3.51%2,172
Aug 28, 202617.2717.6417.1017.6417.642.14%218
Aug 27, 202617.2017.6017.0017.2717.27-1.31%480
Aug 26, 202616.5917.8016.4017.5017.500.34%1,079
Aug 25, 202618.9918.9917.4417.4417.442.95%375
Aug 24, 202616.9417.1016.9416.9416.94-78
Aug 21, 202616.9416.9416.9416.9416.940.36%1
Aug 20, 202617.0117.0116.5816.8816.88-0.82%111
Aug 19, 202617.0018.2017.0017.0217.02-6.74%389
Aug 17, 202618.0018.5217.4118.2518.251.96%120
Aug 14, 202618.2518.2517.4917.9017.90-1.16%714
Aug 13, 202617.4518.1117.0718.1118.113.54%1,221
Aug 12, 202616.7117.6516.7117.4917.49-2.29%191
Aug 11, 202617.5719.2517.3217.9017.901.88%1,332
Aug 10, 202617.5017.5717.3317.5717.577.66%396
Aug 7, 202618.3418.3416.2516.3216.32-7.22%970
Aug 5, 202617.2018.1817.2017.5917.592.21%3,813
Aug 4, 202616.9517.4816.2617.2117.214.75%1,506
Aug 3, 202617.4717.4716.1516.4316.43-5.95%666
Jul 31, 202617.9617.9617.4717.4717.47-0.63%482
Jul 29, 202616.6217.5816.5617.5817.585.27%256
Jul 28, 202616.4517.4716.4516.7016.70-3.91%561
Jul 27, 202617.7919.3016.1017.3817.384.57%1,148
Jul 23, 202616.7017.3816.5716.6216.62-1.83%761
Jul 22, 202617.0718.8016.8516.9316.93-0.82%3,798