JHS Svendgaard Laboratories Limited (NSE:JHS)
India · Delayed Price · Currency is INR 9.98
-0.38 (-3.67%)
Oct 7, 2026, 3:29 PM IST
NSE:JHS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 9.86 | 10.79 | 9.85 | 9.98 | 9.98 | -3.67% | 208,634 |
| Oct 6, 2026 | 10.39 | 10.75 | 10.01 | 10.36 | 10.36 | -1.61% | 214,870 |
| Oct 5, 2026 | 11.89 | 12.15 | 10.53 | 10.53 | 10.53 | -10.00% | 1,114,692 |
| Oct 1, 2026 | 13.47 | 13.69 | 11.22 | 11.70 | 11.70 | -6.02% | 4,065,094 |
| Sep 30, 2026 | 11.40 | 12.45 | 11.00 | 12.45 | 12.45 | 19.94% | 2,836,786 |
| Sep 29, 2026 | 8.99 | 10.57 | 8.58 | 10.38 | 10.38 | 17.82% | 2,324,625 |
| Sep 28, 2026 | 8.54 | 8.89 | 8.30 | 8.81 | 8.81 | 4.51% | 160,235 |
| Sep 25, 2026 | 8.06 | 8.58 | 8.06 | 8.43 | 8.43 | 3.06% | 98,454 |
| Sep 24, 2026 | 8.40 | 8.79 | 8.02 | 8.18 | 8.18 | -3.42% | 100,866 |
| Sep 23, 2026 | 8.15 | 8.60 | 8.15 | 8.47 | 8.47 | 1.56% | 78,452 |
| Sep 22, 2026 | 8.54 | 8.88 | 8.20 | 8.34 | 8.34 | -2.34% | 83,247 |
| Sep 21, 2026 | 8.54 | 8.84 | 8.50 | 8.54 | 8.54 | - | 49,785 |
| Sep 18, 2026 | 8.84 | 8.84 | 8.41 | 8.54 | 8.54 | -0.58% | 41,482 |
| Sep 17, 2026 | 8.51 | 8.85 | 8.51 | 8.59 | 8.59 | 0.94% | 46,544 |
| Sep 16, 2026 | 8.99 | 8.99 | 8.29 | 8.51 | 8.51 | -3.19% | 131,649 |
| Sep 15, 2026 | 8.45 | 9.39 | 8.45 | 8.79 | 8.79 | 4.27% | 376,577 |
| Sep 11, 2026 | 8.38 | 9.21 | 7.91 | 8.43 | 8.43 | 4.98% | 305,861 |
| Sep 10, 2026 | 7.91 | 8.35 | 7.90 | 8.03 | 8.03 | -0.99% | 36,289 |
| Sep 9, 2026 | 8.25 | 8.40 | 7.66 | 8.11 | 8.11 | 1.76% | 47,340 |
| Sep 8, 2026 | 7.99 | 8.31 | 7.85 | 7.97 | 7.97 | -0.25% | 23,839 |
| Sep 7, 2026 | 7.89 | 8.15 | 7.85 | 7.99 | 7.99 | 1.27% | 22,920 |
| 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 |