JHS Svendgaard Laboratories Limited (NSE:JHS)
India · Delayed Price · Currency is INR 8.43
-0.40 (-4.53%)
Jun 4, 2026, 3:29 PM IST
NSE:JHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 9.13 | 9.19 | 8.92 | 9.16 | 9.16 | -0.11% | 5,385 |
| Apr 27, 2026 | 9.00 | 9.34 | 9.00 | 9.17 | 9.17 | 0.44% | 28,424 |
| Apr 24, 2026 | 9.35 | 9.35 | 8.95 | 9.13 | 9.13 | 1.44% | 21,144 |
| Apr 23, 2026 | 9.04 | 9.22 | 8.81 | 9.00 | 9.00 | -0.44% | 23,887 |
| 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 |