JHS Svendgaard Laboratories Limited (NSE:JHS)
India · Delayed Price · Currency is INR 11.45
-0.16 (-1.38%)
Sep 5, 2025, 3:29 PM IST
NSE:JHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.87 | 11.87 | 11.30 | 11.45 | 11.45 | -1.38% | 62,236 |
| Sep 4, 2025 | 11.79 | 12.28 | 10.75 | 11.61 | 11.61 | 3.94% | 1,344,166 |
| Sep 3, 2025 | 11.90 | 12.24 | 11.02 | 11.17 | 11.17 | -5.10% | 223,108 |
| Sep 2, 2025 | 10.95 | 12.03 | 10.92 | 11.77 | 11.77 | 7.19% | 135,902 |
| Sep 1, 2025 | 11.08 | 11.08 | 10.83 | 10.98 | 10.98 | 1.95% | 51,308 |
| Aug 29, 2025 | 10.98 | 10.98 | 10.41 | 10.77 | 10.77 | 4.56% | 96,570 |
| Aug 28, 2025 | 10.50 | 10.68 | 10.02 | 10.30 | 10.30 | -0.39% | 119,118 |
| Aug 26, 2025 | 10.99 | 10.99 | 10.18 | 10.34 | 10.34 | -4.79% | 105,948 |
| Aug 25, 2025 | 11.18 | 11.24 | 10.76 | 10.86 | 10.86 | -0.46% | 118,917 |
| Aug 22, 2025 | 10.81 | 11.19 | 10.69 | 10.91 | 10.91 | -0.64% | 157,155 |
| Aug 21, 2025 | 11.00 | 11.26 | 10.93 | 10.98 | 10.98 | 0.46% | 157,274 |
| Aug 20, 2025 | 11.46 | 12.39 | 10.52 | 10.93 | 10.93 | -4.54% | 602,758 |
| Aug 19, 2025 | 11.74 | 11.85 | 11.21 | 11.45 | 11.45 | -0.43% | 43,636 |
| Aug 18, 2025 | 11.74 | 11.92 | 11.21 | 11.50 | 11.50 | 1.86% | 52,331 |
| Aug 14, 2025 | 12.01 | 12.13 | 11.00 | 11.29 | 11.29 | -5.36% | 85,934 |
| Aug 13, 2025 | 12.58 | 12.58 | 11.77 | 11.93 | 11.93 | -2.29% | 45,193 |
| Aug 12, 2025 | 12.18 | 12.38 | 11.75 | 12.21 | 12.21 | 2.26% | 89,694 |
| Aug 11, 2025 | 11.31 | 12.17 | 11.31 | 11.94 | 11.94 | 7.76% | 242,478 |
| Aug 8, 2025 | 11.00 | 11.24 | 10.66 | 11.08 | 11.08 | 1.93% | 64,560 |
| Aug 7, 2025 | 11.51 | 12.27 | 10.50 | 10.87 | 10.87 | -5.48% | 272,232 |
| Aug 6, 2025 | 12.09 | 12.09 | 11.50 | 11.50 | 11.50 | -2.87% | 145,355 |
| Aug 5, 2025 | 12.21 | 12.40 | 11.72 | 11.84 | 11.84 | -2.79% | 240,270 |
| Aug 4, 2025 | 12.57 | 12.57 | 12.13 | 12.18 | 12.18 | -0.57% | 118,730 |
| Aug 1, 2025 | 12.99 | 12.99 | 12.21 | 12.25 | 12.25 | -3.09% | 131,234 |
| Jul 31, 2025 | 12.51 | 13.46 | 12.51 | 12.64 | 12.64 | -1.71% | 748,077 |
| Jul 30, 2025 | 12.29 | 12.93 | 12.28 | 12.86 | 12.86 | 4.38% | 113,615 |
| Jul 29, 2025 | 12.43 | 12.78 | 12.23 | 12.32 | 12.32 | -0.73% | 25,882 |
| Jul 28, 2025 | 12.41 | 12.68 | 12.35 | 12.41 | 12.41 | -0.64% | 67,885 |
| Jul 25, 2025 | 12.96 | 12.97 | 12.40 | 12.49 | 12.49 | -2.42% | 135,494 |
| Jul 24, 2025 | 12.81 | 13.10 | 12.70 | 12.80 | 12.80 | - | 132,324 |
| Jul 23, 2025 | 12.98 | 12.98 | 12.65 | 12.80 | 12.80 | -0.23% | 36,361 |
| Jul 22, 2025 | 12.90 | 13.05 | 12.77 | 12.83 | 12.83 | -0.23% | 42,951 |
| Jul 21, 2025 | 12.84 | 13.46 | 12.80 | 12.86 | 12.86 | -1.68% | 63,834 |
| Jul 18, 2025 | 12.96 | 13.16 | 12.90 | 13.08 | 13.08 | 0.31% | 36,394 |
| Jul 17, 2025 | 13.00 | 13.40 | 12.86 | 13.04 | 13.04 | -0.08% | 106,965 |
| Jul 16, 2025 | 13.03 | 13.10 | 12.73 | 13.05 | 13.05 | 2.19% | 172,659 |
| Jul 15, 2025 | 12.65 | 13.46 | 12.65 | 12.77 | 12.77 | -0.39% | 146,039 |
| Jul 14, 2025 | 13.35 | 13.35 | 12.75 | 12.82 | 12.82 | -0.31% | 110,204 |
| Jul 11, 2025 | 12.99 | 12.99 | 12.65 | 12.86 | 12.86 | 1.02% | 38,389 |
| Jul 10, 2025 | 12.91 | 12.98 | 12.70 | 12.73 | 12.73 | -0.78% | 78,807 |
| Jul 9, 2025 | 12.87 | 13.04 | 12.73 | 12.83 | 12.83 | -0.31% | 82,785 |
| Jul 8, 2025 | 13.15 | 13.15 | 12.76 | 12.87 | 12.87 | -0.23% | 97,720 |
| Jul 7, 2025 | 12.98 | 13.25 | 12.80 | 12.90 | 12.90 | -1.07% | 62,852 |
| Jul 4, 2025 | 13.38 | 13.38 | 12.92 | 13.04 | 13.04 | -0.84% | 77,872 |
| Jul 3, 2025 | 13.39 | 13.39 | 13.10 | 13.15 | 13.15 | - | 18,111 |
| Jul 2, 2025 | 13.32 | 13.43 | 13.05 | 13.15 | 13.15 | -1.28% | 73,846 |
| Jul 1, 2025 | 13.25 | 13.54 | 13.12 | 13.32 | 13.32 | 0.08% | 34,026 |
| Jun 30, 2025 | 13.17 | 13.50 | 13.10 | 13.31 | 13.31 | -0.60% | 64,405 |
| Jun 27, 2025 | 13.31 | 13.55 | 13.01 | 13.39 | 13.39 | 0.83% | 54,124 |
| Jun 26, 2025 | 13.18 | 13.49 | 13.18 | 13.28 | 13.28 | 1.22% | 27,742 |