JHS Svendgaard Laboratories Limited (NSE:JHS)
India · Delayed Price · Currency is INR 7.89
+0.03 (0.38%)
Sep 4, 2026, 3:27 PM IST
NSE:JHS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.86 | 8.08 | 7.81 | 7.89 | 7.89 | 0.38% | 45,834 |
| Sep 3, 2026 | 7.81 | 8.04 | 7.81 | 7.86 | 7.86 | 0.64% | 37,425 |
| Sep 2, 2026 | 8.29 | 8.29 | 7.77 | 7.81 | 7.81 | -1.26% | 52,593 |
| Sep 1, 2026 | 8.42 | 8.42 | 7.85 | 7.91 | 7.91 | -1.86% | 78,830 |
| Aug 31, 2026 | 8.29 | 8.50 | 8.00 | 8.06 | 8.06 | -2.77% | 81,083 |
| Aug 28, 2026 | 8.95 | 9.30 | 8.24 | 8.29 | 8.29 | -7.37% | 129,946 |
| Aug 27, 2026 | 9.34 | 9.34 | 8.85 | 8.95 | 8.95 | -0.56% | 54,116 |
| Aug 26, 2026 | 8.99 | 9.26 | 8.80 | 9.00 | 9.00 | 1.24% | 27,986 |
| Aug 25, 2026 | 9.05 | 9.30 | 8.66 | 8.89 | 8.89 | -1.33% | 67,127 |
| Aug 24, 2026 | 8.28 | 9.37 | 8.28 | 9.01 | 9.01 | 8.69% | 169,124 |
| Aug 21, 2026 | 8.32 | 8.43 | 8.10 | 8.29 | 8.29 | 1.72% | 21,985 |
| Aug 20, 2026 | 8.58 | 8.58 | 8.01 | 8.15 | 8.15 | -3.09% | 47,088 |
| Aug 19, 2026 | 8.60 | 8.60 | 8.22 | 8.41 | 8.41 | 0.12% | 44,959 |
| Aug 18, 2026 | 8.35 | 8.73 | 8.16 | 8.40 | 8.40 | -0.59% | 32,343 |
| Aug 17, 2026 | 9.22 | 9.22 | 8.40 | 8.45 | 8.45 | -5.59% | 78,255 |
| Aug 14, 2026 | 8.40 | 9.10 | 8.40 | 8.95 | 8.95 | 3.95% | 71,047 |
| Aug 13, 2026 | 8.97 | 8.98 | 8.46 | 8.61 | 8.61 | -2.38% | 34,449 |
| Aug 12, 2026 | 9.01 | 9.24 | 8.16 | 8.82 | 8.82 | -2.65% | 179,552 |
| Aug 11, 2026 | 7.99 | 9.41 | 7.99 | 9.06 | 9.06 | 14.39% | 1,198,095 |
| Aug 10, 2026 | 7.97 | 8.09 | 7.85 | 7.92 | 7.92 | 1.15% | 28,912 |
| Aug 7, 2026 | 7.80 | 8.09 | 7.73 | 7.83 | 7.83 | 0.38% | 60,823 |
| Aug 6, 2026 | 7.70 | 7.85 | 7.60 | 7.80 | 7.80 | 0.52% | 32,612 |
| Aug 5, 2026 | 7.69 | 7.90 | 7.60 | 7.76 | 7.76 | 1.17% | 50,416 |
| Aug 4, 2026 | 7.61 | 7.79 | 7.51 | 7.67 | 7.67 | 0.39% | 34,198 |
| Aug 3, 2026 | 7.74 | 7.79 | 7.49 | 7.64 | 7.64 | 0.92% | 95,703 |
| Jul 31, 2026 | 7.75 | 7.75 | 7.31 | 7.57 | 7.57 | 3.98% | 285,789 |
| Jul 30, 2026 | 7.62 | 8.16 | 7.27 | 7.28 | 7.28 | -2.54% | 402,028 |
| Jul 29, 2026 | 7.35 | 7.86 | 7.31 | 7.47 | 7.47 | -1.32% | 39,814 |
| Jul 28, 2026 | 7.33 | 7.64 | 7.33 | 7.57 | 7.57 | 2.30% | 27,440 |
| Jul 27, 2026 | 7.41 | 7.75 | 7.34 | 7.40 | 7.40 | -1.20% | 57,649 |
| Jul 24, 2026 | 7.43 | 7.60 | 7.32 | 7.49 | 7.49 | 2.46% | 18,572 |
| Jul 23, 2026 | 7.45 | 7.58 | 7.22 | 7.31 | 7.31 | 0.97% | 25,603 |
| Jul 22, 2026 | 7.50 | 7.50 | 7.14 | 7.24 | 7.24 | -0.55% | 19,490 |
| Jul 21, 2026 | 7.63 | 7.63 | 7.26 | 7.28 | 7.28 | 0.28% | 32,229 |
| Jul 20, 2026 | 7.72 | 7.72 | 7.00 | 7.26 | 7.26 | -1.76% | 61,076 |
| Jul 17, 2026 | 7.30 | 7.54 | 7.30 | 7.39 | 7.39 | -0.14% | 7,487 |
| Jul 16, 2026 | 7.55 | 7.59 | 7.40 | 7.40 | 7.40 | - | 16,922 |
| Jul 15, 2026 | 7.59 | 7.69 | 7.26 | 7.40 | 7.40 | -0.54% | 71,795 |
| Jul 14, 2026 | 7.53 | 7.55 | 7.41 | 7.44 | 7.44 | -1.20% | 20,915 |
| Jul 13, 2026 | 7.40 | 7.69 | 7.40 | 7.53 | 7.53 | -0.79% | 17,795 |
| Jul 10, 2026 | 7.40 | 7.75 | 7.40 | 7.59 | 7.59 | 0.26% | 71,298 |
| Jul 9, 2026 | 7.56 | 7.70 | 7.45 | 7.57 | 7.57 | 0.53% | 128,835 |
| Jul 8, 2026 | 7.69 | 7.69 | 7.49 | 7.53 | 7.53 | 0.53% | 44,556 |
| Jul 7, 2026 | 7.67 | 7.69 | 7.46 | 7.49 | 7.49 | -2.35% | 78,302 |
| Jul 6, 2026 | 7.64 | 7.75 | 7.49 | 7.67 | 7.67 | 0.39% | 69,490 |
| Jul 3, 2026 | 7.88 | 7.88 | 7.48 | 7.64 | 7.64 | 0.66% | 30,441 |
| Jul 2, 2026 | 7.86 | 7.86 | 7.26 | 7.59 | 7.59 | -0.52% | 198,241 |
| Jul 1, 2026 | 7.70 | 7.79 | 7.49 | 7.63 | 7.63 | 2.28% | 129,169 |
| Jun 30, 2026 | 7.71 | 7.71 | 7.44 | 7.46 | 7.46 | -0.13% | 60,468 |
| Jun 29, 2026 | 7.81 | 7.93 | 7.40 | 7.47 | 7.47 | -3.36% | 138,684 |