JHS Svendgaard Laboratories Limited (NSE:JHS)
India · Delayed Price · Currency is INR 8.97
-0.39 (-4.17%)
Mar 12, 2026, 3:29 PM IST
NSE:JHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 9.49 | 9.49 | 8.77 | 8.97 | 8.97 | -4.17% | 92,222 |
| Mar 11, 2026 | 9.34 | 9.99 | 9.02 | 9.36 | 9.36 | 3.31% | 129,490 |
| Mar 10, 2026 | 9.00 | 9.38 | 8.76 | 9.06 | 9.06 | 5.84% | 52,210 |
| Mar 9, 2026 | 9.00 | 9.00 | 8.15 | 8.56 | 8.56 | -4.89% | 95,515 |
| Mar 6, 2026 | 9.45 | 9.45 | 8.86 | 9.00 | 9.00 | 0.67% | 71,259 |
| Mar 5, 2026 | 8.85 | 9.84 | 8.82 | 8.94 | 8.94 | 0.11% | 101,430 |
| Mar 4, 2026 | 9.24 | 9.40 | 8.79 | 8.93 | 8.93 | -3.46% | 95,918 |
| Mar 2, 2026 | 9.02 | 9.35 | 9.02 | 9.25 | 9.25 | -2.63% | 181,171 |
| Feb 27, 2026 | 9.60 | 9.85 | 9.42 | 9.50 | 9.50 | -1.14% | 128,003 |
| Feb 26, 2026 | 9.69 | 9.99 | 9.52 | 9.61 | 9.61 | -0.83% | 73,541 |
| Feb 25, 2026 | 9.70 | 10.19 | 9.61 | 9.69 | 9.69 | 0.10% | 55,655 |
| Feb 24, 2026 | 9.95 | 10.21 | 9.60 | 9.68 | 9.68 | -2.62% | 58,785 |
| Feb 23, 2026 | 9.79 | 10.23 | 9.00 | 9.94 | 9.94 | 0.40% | 295,300 |
| Feb 20, 2026 | 10.18 | 10.18 | 9.72 | 9.90 | 9.90 | -0.80% | 85,495 |
| Feb 19, 2026 | 10.54 | 10.54 | 9.90 | 9.98 | 9.98 | -2.25% | 82,217 |
| Feb 18, 2026 | 10.49 | 10.49 | 10.09 | 10.21 | 10.21 | -0.97% | 86,800 |
| Feb 17, 2026 | 10.08 | 10.55 | 10.08 | 10.31 | 10.31 | 1.78% | 45,511 |
| Feb 16, 2026 | 10.15 | 10.58 | 10.01 | 10.13 | 10.13 | -1.17% | 111,915 |
| Feb 13, 2026 | 10.70 | 10.84 | 10.10 | 10.25 | 10.25 | -2.10% | 95,096 |
| Feb 12, 2026 | 11.18 | 11.18 | 10.35 | 10.47 | 10.47 | -6.35% | 220,515 |
| Feb 11, 2026 | 11.18 | 11.32 | 10.52 | 11.18 | 11.18 | 3.61% | 186,205 |
| Feb 10, 2026 | 11.49 | 11.49 | 10.36 | 10.79 | 10.79 | -2.26% | 103,138 |
| Feb 9, 2026 | 10.87 | 11.50 | 10.87 | 11.04 | 11.04 | -0.09% | 91,947 |
| Feb 6, 2026 | 10.77 | 11.50 | 10.77 | 11.05 | 11.05 | 0.55% | 30,212 |
| Feb 5, 2026 | 10.76 | 11.19 | 10.76 | 10.99 | 10.99 | 2.14% | 49,597 |
| Feb 4, 2026 | 11.05 | 11.97 | 10.52 | 10.76 | 10.76 | -3.24% | 129,609 |
| Feb 3, 2026 | 10.58 | 12.00 | 10.58 | 11.12 | 11.12 | 6.92% | 193,809 |
| Feb 2, 2026 | 10.50 | 10.65 | 10.00 | 10.40 | 10.40 | 3.48% | 128,020 |
| Feb 1, 2026 | 10.98 | 10.98 | 10.00 | 10.05 | 10.05 | -4.10% | 68,342 |
| Jan 30, 2026 | 10.36 | 10.66 | 9.94 | 10.48 | 10.48 | 3.15% | 123,972 |
| Jan 29, 2026 | 10.25 | 10.49 | 10.02 | 10.16 | 10.16 | -2.40% | 81,674 |
| Jan 28, 2026 | 10.63 | 10.79 | 10.25 | 10.41 | 10.41 | - | 57,020 |
| Jan 27, 2026 | 10.85 | 10.91 | 10.10 | 10.41 | 10.41 | -4.06% | 228,499 |
| Jan 23, 2026 | 11.21 | 11.78 | 10.53 | 10.85 | 10.85 | -3.21% | 240,075 |
| Jan 22, 2026 | 10.60 | 11.51 | 10.42 | 11.21 | 11.21 | 6.26% | 391,921 |
| Jan 21, 2026 | 9.01 | 11.30 | 8.75 | 10.55 | 10.55 | 12.00% | 907,402 |
| Jan 20, 2026 | 9.65 | 10.08 | 9.31 | 9.42 | 9.42 | -4.85% | 102,381 |
| Jan 19, 2026 | 10.00 | 10.25 | 9.90 | 9.90 | 9.90 | -2.17% | 31,548 |
| Jan 16, 2026 | 10.21 | 10.50 | 10.03 | 10.12 | 10.12 | -0.69% | 41,461 |
| Jan 14, 2026 | 10.71 | 10.71 | 10.00 | 10.19 | 10.19 | -2.95% | 95,323 |
| Jan 13, 2026 | 10.30 | 10.75 | 10.12 | 10.50 | 10.50 | 4.27% | 247,981 |
| Jan 12, 2026 | 10.57 | 11.01 | 9.77 | 10.07 | 10.07 | -4.64% | 261,597 |
| Jan 9, 2026 | 11.62 | 11.87 | 10.43 | 10.56 | 10.56 | -9.12% | 537,169 |
| Jan 8, 2026 | 11.90 | 12.90 | 11.31 | 11.62 | 11.62 | 7.00% | 1,385,164 |
| Jan 7, 2026 | 9.27 | 10.86 | 8.96 | 10.86 | 10.86 | 20.00% | 623,186 |
| Jan 6, 2026 | 9.50 | 9.55 | 9.00 | 9.05 | 9.05 | -2.79% | 45,811 |
| Jan 5, 2026 | 9.50 | 9.68 | 8.66 | 9.31 | 9.31 | -1.79% | 95,197 |
| Jan 2, 2026 | 9.40 | 9.90 | 9.35 | 9.48 | 9.48 | -0.52% | 44,010 |
| Jan 1, 2026 | 9.99 | 9.99 | 9.43 | 9.53 | 9.53 | -2.95% | 67,740 |
| Dec 31, 2025 | 9.98 | 10.14 | 9.60 | 9.82 | 9.82 | - | 53,269 |