JHS Svendgaard Retail Ventures Limited (BOM:544197)
India · Delayed Price · Currency is INR 25.50
+0.50 (2.00%)
At close: Nov 9, 2026
BOM:544197 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.00% | 126 |
| Nov 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 20 |
| Nov 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.00% | 100 |
| Nov 5, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 2.00% | 341 |
| Nov 3, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 4.98% | 702 |
| Oct 28, 2026 | 23.00 | 23.00 | 22.89 | 22.89 | 22.89 | 4.05% | 479 |
| Oct 27, 2026 | 23.37 | 23.37 | 21.72 | 22.00 | 22.00 | -3.51% | 275 |
| Oct 26, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -4.96% | 6 |
| Oct 23, 2026 | 24.01 | 24.98 | 23.99 | 23.99 | 23.99 | -4.99% | 43 |
| Oct 22, 2026 | 26.50 | 26.50 | 25.25 | 25.25 | 25.25 | -4.72% | 375 |
| Oct 21, 2026 | 25.68 | 27.65 | 25.68 | 26.50 | 26.50 | 0.61% | 3,140 |
| Oct 19, 2026 | 25.88 | 26.35 | 25.51 | 26.34 | 26.34 | 4.94% | 7,777 |
| Oct 16, 2026 | 23.91 | 25.10 | 22.72 | 25.10 | 25.10 | 4.98% | 2,719 |
| Oct 15, 2026 | 23.80 | 23.91 | 23.80 | 23.91 | 23.91 | -4.55% | 2,106 |
| Oct 14, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -4.97% | 878 |
| Oct 13, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -4.97% | 307 |
| Oct 12, 2026 | 27.90 | 28.93 | 27.74 | 27.74 | 27.74 | -5.00% | 1,052 |
| Oct 9, 2026 | 27.98 | 29.37 | 27.00 | 29.20 | 29.20 | 4.36% | 12,065 |
| Oct 8, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -4.99% | 231 |
| Oct 7, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -5.00% | 4,906 |
| Oct 6, 2026 | 31.05 | 31.05 | 31.00 | 31.00 | 31.00 | -5.00% | 1,413 |
| Oct 5, 2026 | 36.05 | 36.05 | 32.63 | 32.63 | 32.63 | -4.98% | 5,988 |
| Oct 1, 2026 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 9.99% | 1,301 |
| Sep 30, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 9.97% | 1,305 |
| Sep 29, 2026 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 19.99% | 4,517 |
| Sep 28, 2026 | 23.00 | 23.66 | 22.48 | 23.66 | 23.66 | 19.98% | 13,984 |
| Sep 25, 2026 | 17.85 | 19.72 | 16.27 | 19.72 | 19.72 | 19.95% | 38,460 |
| Sep 24, 2026 | 17.25 | 17.40 | 16.44 | 16.44 | 16.44 | -4.70% | 269 |
| Sep 23, 2026 | 17.97 | 17.97 | 16.90 | 17.25 | 17.25 | -4.11% | 798 |
| Sep 22, 2026 | 16.21 | 17.99 | 16.21 | 17.99 | 17.99 | 0.62% | 149 |
| Sep 21, 2026 | 16.51 | 17.90 | 16.51 | 17.88 | 17.88 | 0.45% | 928 |
| Sep 18, 2026 | 17.85 | 17.85 | 17.80 | 17.80 | 17.80 | 9.54% | 14 |
| Sep 17, 2026 | 16.98 | 17.15 | 16.25 | 16.25 | 16.25 | -2.40% | 2,565 |
| Sep 16, 2026 | 16.23 | 16.65 | 16.22 | 16.65 | 16.65 | -2.63% | 122 |
| Sep 15, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | 50 |
| Sep 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.85% | 1 |
| Sep 10, 2026 | 16.50 | 17.99 | 16.37 | 16.37 | 16.37 | -2.03% | 543 |
| Sep 9, 2026 | 17.43 | 17.44 | 16.69 | 16.71 | 16.71 | -4.13% | 145 |
| Sep 8, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 8.53% | 10 |
| Sep 7, 2026 | 17.00 | 17.00 | 16.06 | 16.06 | 16.06 | -5.53% | 51 |
| Sep 4, 2026 | 17.02 | 17.02 | 16.70 | 17.00 | 17.00 | - | 146 |
| Sep 3, 2026 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | - | 989 |
| Sep 2, 2026 | 17.00 | 18.49 | 17.00 | 17.00 | 17.00 | - | 2,614 |
| Sep 1, 2026 | 16.60 | 17.99 | 16.60 | 17.00 | 17.00 | -0.12% | 111 |
| Aug 31, 2026 | 20.98 | 20.98 | 17.02 | 17.02 | 17.02 | -3.51% | 2,172 |
| Aug 28, 2026 | 17.27 | 17.64 | 17.10 | 17.64 | 17.64 | 2.14% | 218 |
| Aug 27, 2026 | 17.20 | 17.60 | 17.00 | 17.27 | 17.27 | -1.31% | 480 |
| Aug 26, 2026 | 16.59 | 17.80 | 16.40 | 17.50 | 17.50 | 0.34% | 1,079 |
| Aug 25, 2026 | 18.99 | 18.99 | 17.44 | 17.44 | 17.44 | 2.95% | 375 |
| Aug 24, 2026 | 16.94 | 17.10 | 16.94 | 16.94 | 16.94 | - | 78 |