JHS Svendgaard Laboratories Limited (NSE:JHS)
India · Delayed Price · Currency is INR 7.58
-0.01 (-0.13%)
Jul 13, 2026, 3:28 PM IST
NSE:JHS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 8.05 | 8.15 | 7.70 | 7.73 | 7.73 | 0.13% | 30,592 |
| Jun 24, 2026 | 7.90 | 7.95 | 7.40 | 7.72 | 7.72 | -0.90% | 129,174 |
| Jun 23, 2026 | 7.92 | 8.10 | 7.65 | 7.79 | 7.79 | -2.01% | 93,717 |
| Jun 22, 2026 | 8.38 | 8.38 | 7.86 | 7.95 | 7.95 | -0.50% | 132,422 |
| Jun 19, 2026 | 8.20 | 8.20 | 7.83 | 7.99 | 7.99 | -2.20% | 113,254 |
| Jun 18, 2026 | 8.28 | 8.28 | 7.90 | 8.17 | 8.17 | 0.86% | 69,117 |
| Jun 17, 2026 | 8.44 | 8.44 | 7.90 | 8.10 | 8.10 | 1.25% | 110,818 |
| Jun 16, 2026 | 8.36 | 8.49 | 7.98 | 8.00 | 8.00 | -3.38% | 66,574 |
| Jun 15, 2026 | 8.10 | 8.50 | 7.90 | 8.28 | 8.28 | 2.10% | 72,278 |
| Jun 12, 2026 | 7.98 | 8.32 | 7.98 | 8.11 | 8.11 | 1.76% | 35,621 |
| Jun 11, 2026 | 8.10 | 8.17 | 7.87 | 7.97 | 7.97 | 0.63% | 24,013 |
| Jun 10, 2026 | 8.19 | 8.19 | 7.89 | 7.92 | 7.92 | -1.25% | 32,424 |
| Jun 9, 2026 | 7.92 | 8.20 | 7.60 | 8.02 | 8.02 | 1.26% | 80,517 |
| Jun 8, 2026 | 8.81 | 9.00 | 7.90 | 7.92 | 7.92 | -9.69% | 621,837 |
| Jun 5, 2026 | 8.23 | 8.95 | 8.22 | 8.77 | 8.77 | 4.03% | 108,020 |
| Jun 4, 2026 | 9.20 | 9.20 | 8.39 | 8.43 | 8.43 | -4.53% | 151,502 |
| Jun 3, 2026 | 8.65 | 8.99 | 8.56 | 8.83 | 8.83 | 1.85% | 16,723 |
| Jun 2, 2026 | 9.20 | 9.20 | 8.64 | 8.67 | 8.67 | -2.03% | 15,662 |
| Jun 1, 2026 | 9.03 | 9.44 | 8.75 | 8.85 | 8.85 | -1.99% | 41,543 |
| May 29, 2026 | 9.30 | 9.30 | 9.00 | 9.03 | 9.03 | -2.90% | 26,133 |
| May 27, 2026 | 9.52 | 9.53 | 9.05 | 9.30 | 9.30 | 2.42% | 214,948 |
| May 26, 2026 | 8.97 | 9.08 | 8.40 | 9.08 | 9.08 | 4.97% | 307,034 |
| May 25, 2026 | 8.55 | 8.95 | 8.45 | 8.65 | 8.65 | 0.82% | 80,347 |
| May 22, 2026 | 8.70 | 8.75 | 8.35 | 8.58 | 8.58 | 2.51% | 38,205 |
| May 21, 2026 | 8.97 | 8.97 | 8.25 | 8.37 | 8.37 | -2.11% | 31,555 |
| May 20, 2026 | 8.42 | 8.64 | 8.33 | 8.55 | 8.55 | 1.54% | 4,161 |
| May 19, 2026 | 8.49 | 8.65 | 8.25 | 8.42 | 8.42 | -0.36% | 34,696 |
| May 18, 2026 | 8.57 | 8.85 | 8.26 | 8.45 | 8.45 | -0.47% | 26,852 |
| May 15, 2026 | 8.40 | 8.78 | 8.30 | 8.49 | 8.49 | -0.24% | 19,818 |
| May 14, 2026 | 8.88 | 8.94 | 8.36 | 8.51 | 8.51 | -2.30% | 47,945 |
| May 13, 2026 | 8.99 | 8.99 | 8.50 | 8.71 | 8.71 | 0.11% | 22,157 |
| May 12, 2026 | 9.07 | 9.09 | 8.56 | 8.70 | 8.70 | -1.81% | 60,862 |
| May 11, 2026 | 8.90 | 9.14 | 8.80 | 8.86 | 8.86 | -1.12% | 45,946 |
| May 8, 2026 | 9.30 | 9.30 | 8.81 | 8.96 | 8.96 | -1.75% | 12,807 |
| May 7, 2026 | 9.00 | 9.15 | 8.94 | 9.12 | 9.12 | 1.67% | 35,950 |
| May 6, 2026 | 8.85 | 9.06 | 8.60 | 8.97 | 8.97 | 2.63% | 47,366 |
| May 5, 2026 | 8.82 | 8.86 | 8.38 | 8.74 | 8.74 | -0.91% | 62,172 |
| May 4, 2026 | 9.15 | 9.15 | 8.76 | 8.82 | 8.82 | -0.34% | 22,143 |
| Apr 30, 2026 | 8.90 | 9.15 | 8.80 | 8.85 | 8.85 | -1.67% | 21,498 |
| Apr 29, 2026 | 9.16 | 9.19 | 8.90 | 9.00 | 9.00 | -1.75% | 47,413 |