JHS Svendgaard Laboratories Limited (NSE:JHS)
India · Delayed Price · Currency is INR 9.04
-0.07 (-0.77%)
Apr 22, 2026, 3:22 PM IST
NSE:JHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 9.53 | 9.53 | 9.00 | 9.04 | 9.04 | -0.77% | 42,115 |
| Apr 21, 2026 | 9.10 | 9.39 | 9.01 | 9.11 | 9.11 | -1.94% | 48,127 |
| Apr 20, 2026 | 9.75 | 9.75 | 9.05 | 9.29 | 9.29 | -1.17% | 42,254 |
| Apr 17, 2026 | 9.28 | 9.50 | 9.10 | 9.40 | 9.40 | 0.21% | 65,226 |
| Apr 16, 2026 | 9.60 | 9.64 | 9.26 | 9.38 | 9.38 | 1.96% | 115,171 |
| Apr 15, 2026 | 9.18 | 9.59 | 8.86 | 9.20 | 9.20 | 3.60% | 149,186 |
| Apr 13, 2026 | 8.81 | 9.18 | 8.52 | 8.88 | 8.88 | -2.95% | 104,874 |
| Apr 10, 2026 | 9.30 | 9.77 | 8.81 | 9.15 | 9.15 | 5.05% | 199,036 |
| Apr 9, 2026 | 8.60 | 8.80 | 8.30 | 8.71 | 8.71 | 1.52% | 56,992 |
| Apr 8, 2026 | 8.49 | 8.70 | 8.16 | 8.58 | 8.58 | 8.20% | 174,631 |
| Apr 7, 2026 | 8.22 | 8.29 | 7.87 | 7.93 | 7.93 | -3.06% | 124,697 |
| Apr 6, 2026 | 7.97 | 8.37 | 7.90 | 8.18 | 8.18 | 2.76% | 144,914 |
| Apr 2, 2026 | 7.55 | 8.40 | 6.78 | 7.96 | 7.96 | 10.10% | 87,460 |
| Apr 1, 2026 | 6.81 | 7.44 | 6.81 | 7.23 | 7.23 | 10.38% | 137,566 |
| Mar 30, 2026 | 6.93 | 6.94 | 6.26 | 6.55 | 6.55 | -5.48% | 288,618 |
| Mar 27, 2026 | 7.23 | 7.50 | 6.80 | 6.93 | 6.93 | -4.15% | 311,536 |
| Mar 25, 2026 | 7.50 | 7.63 | 7.15 | 7.23 | 7.23 | 0.70% | 283,856 |
| Mar 24, 2026 | 7.18 | 7.90 | 7.10 | 7.18 | 7.18 | 4.97% | 528,943 |
| Mar 23, 2026 | 7.99 | 7.99 | 6.55 | 6.84 | 6.84 | -13.75% | 804,071 |
| Mar 20, 2026 | 7.90 | 9.19 | 7.39 | 7.93 | 7.93 | -0.13% | 269,873 |
| Mar 19, 2026 | 8.28 | 8.28 | 7.56 | 7.94 | 7.94 | -1.73% | 70,836 |
| Mar 18, 2026 | 8.20 | 8.71 | 8.00 | 8.08 | 8.08 | -1.46% | 129,252 |
| Mar 17, 2026 | 8.72 | 8.72 | 7.97 | 8.20 | 8.20 | 0.49% | 64,697 |
| Mar 16, 2026 | 8.30 | 8.66 | 8.11 | 8.16 | 8.16 | -3.77% | 153,371 |
| Mar 13, 2026 | 9.35 | 9.35 | 8.41 | 8.48 | 8.48 | -5.46% | 216,047 |
| 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 |