JHS Svendgaard Retail Ventures Limited (BOM:544197)
India · Delayed Price · Currency is INR 20.50
+0.72 (3.64%)
At close: May 13, 2026
BOM:544197 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 19.50 | 20.50 | 19.50 | 20.50 | 20.50 | 3.64% | 27 |
| May 12, 2026 | 21.68 | 21.68 | 19.07 | 19.78 | 19.78 | -5.72% | 1,223 |
| May 11, 2026 | 20.30 | 21.60 | 20.05 | 20.98 | 20.98 | -3.05% | 880 |
| May 8, 2026 | 20.60 | 21.80 | 20.60 | 21.64 | 21.64 | -1.50% | 1,049 |
| May 7, 2026 | 22.85 | 22.85 | 20.11 | 21.97 | 21.97 | 5.12% | 2,163 |
| May 6, 2026 | 20.50 | 21.50 | 19.00 | 20.90 | 20.90 | -0.24% | 2,619 |
| May 5, 2026 | 21.00 | 21.00 | 19.51 | 20.95 | 20.95 | 4.70% | 1,654 |
| May 4, 2026 | 20.50 | 21.00 | 20.01 | 20.01 | 20.01 | -2.39% | 87 |
| Apr 30, 2026 | 21.49 | 21.49 | 19.57 | 20.50 | 20.50 | -0.05% | 1,146 |
| Apr 29, 2026 | 20.49 | 21.00 | 19.00 | 20.51 | 20.51 | 0.10% | 284 |
| Apr 28, 2026 | 20.40 | 20.84 | 20.00 | 20.49 | 20.49 | -1.91% | 204 |
| Apr 27, 2026 | 17.05 | 20.90 | 17.05 | 20.89 | 20.89 | -0.43% | 322 |
| Apr 24, 2026 | 21.00 | 21.60 | 19.10 | 20.98 | 20.98 | 0.43% | 1,139 |
| Apr 23, 2026 | 20.76 | 21.00 | 19.50 | 20.89 | 20.89 | 0.63% | 1,174 |
| Apr 22, 2026 | 20.80 | 22.68 | 19.80 | 20.76 | 20.76 | -1.10% | 1,968 |
| Apr 21, 2026 | 21.78 | 23.85 | 20.80 | 20.99 | 20.99 | -5.54% | 2,616 |
| Apr 20, 2026 | 22.78 | 22.96 | 22.21 | 22.22 | 22.22 | -5.41% | 172 |
| Apr 17, 2026 | 22.97 | 23.49 | 22.97 | 23.49 | 23.49 | 2.31% | 349 |
| Apr 16, 2026 | 22.95 | 23.00 | 22.22 | 22.96 | 22.96 | 3.99% | 1,549 |
| Apr 15, 2026 | 22.30 | 22.85 | 21.99 | 22.08 | 22.08 | -1.56% | 1,266 |
| Apr 13, 2026 | 20.90 | 25.99 | 20.48 | 22.43 | 22.43 | 1.36% | 13,134 |
| Apr 10, 2026 | 24.69 | 24.69 | 21.25 | 22.13 | 22.13 | 6.96% | 3,097 |
| Apr 9, 2026 | 20.50 | 21.20 | 19.50 | 20.69 | 20.69 | -5.40% | 460 |
| Apr 8, 2026 | 20.78 | 22.18 | 20.50 | 21.87 | 21.87 | 5.25% | 2,435 |
| Apr 7, 2026 | 19.92 | 20.88 | 19.92 | 20.78 | 20.78 | 4.53% | 952 |
| Apr 6, 2026 | 17.80 | 19.90 | 17.80 | 19.88 | 19.88 | 4.69% | 2,622 |
| Apr 2, 2026 | 17.50 | 21.37 | 17.50 | 18.99 | 18.99 | 0.48% | 125 |
| 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 |