JHS Svendgaard Laboratories Limited (NSE:JHS)
India · Delayed Price · Currency is INR 8.11
-0.11 (-1.34%)
Nov 11, 2026, 1:39 PM IST
NSE:JHS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.38 | 8.63 | 8.10 | 8.11 | 8.11 | -1.34% | 27,837 |
| Nov 9, 2026 | 8.25 | 8.37 | 8.01 | 8.22 | 8.22 | 2.24% | 29,113 |
| Nov 8, 2026 | 8.20 | 8.33 | 7.96 | 8.04 | 8.04 | 0.63% | 16,564 |
| Nov 6, 2026 | 8.16 | 8.35 | 7.95 | 7.99 | 7.99 | -2.08% | 43,593 |
| Nov 5, 2026 | 8.05 | 8.36 | 8.05 | 8.16 | 8.16 | 2.26% | 44,132 |
| Nov 4, 2026 | 7.97 | 8.20 | 7.70 | 7.98 | 7.98 | -0.25% | 88,203 |
| Nov 3, 2026 | 8.29 | 8.29 | 7.90 | 8.00 | 8.00 | -3.50% | 126,138 |
| Nov 2, 2026 | 7.99 | 8.30 | 7.99 | 8.29 | 8.29 | 3.75% | 28,376 |
| Oct 30, 2026 | 8.38 | 8.38 | 7.86 | 7.99 | 7.99 | -2.44% | 38,311 |
| Oct 29, 2026 | 8.06 | 8.38 | 8.06 | 8.19 | 8.19 | 0.99% | 15,353 |
| Oct 28, 2026 | 7.99 | 8.24 | 7.55 | 8.11 | 8.11 | 2.27% | 62,005 |
| Oct 27, 2026 | 8.35 | 8.49 | 7.81 | 7.93 | 7.93 | -3.06% | 77,060 |
| Oct 26, 2026 | 8.39 | 8.79 | 8.00 | 8.18 | 8.18 | -2.73% | 94,672 |
| Oct 23, 2026 | 8.78 | 8.78 | 8.41 | 8.41 | 8.41 | -4.97% | 63,248 |
| Oct 22, 2026 | 9.31 | 9.65 | 8.85 | 8.85 | 8.85 | -4.94% | 82,174 |
| Oct 21, 2026 | 9.84 | 9.94 | 9.00 | 9.31 | 9.31 | -1.69% | 81,833 |
| Oct 19, 2026 | 9.44 | 9.47 | 9.10 | 9.47 | 9.47 | 4.99% | 93,712 |
| Oct 16, 2026 | 8.82 | 9.10 | 8.63 | 9.02 | 9.02 | 1.35% | 147,252 |
| Oct 15, 2026 | 8.99 | 9.35 | 8.55 | 8.90 | 8.90 | -1.00% | 76,192 |
| Oct 14, 2026 | 8.74 | 9.18 | 8.67 | 8.99 | 8.99 | 2.74% | 132,361 |
| Oct 13, 2026 | 9.01 | 9.25 | 8.64 | 8.75 | 8.75 | -3.63% | 175,356 |
| Oct 12, 2026 | 9.35 | 9.69 | 9.08 | 9.08 | 9.08 | -4.92% | 343,312 |
| Oct 9, 2026 | 9.30 | 9.98 | 9.15 | 9.55 | 9.55 | -0.83% | 172,341 |
| Oct 8, 2026 | 10.00 | 10.40 | 9.55 | 9.63 | 9.63 | -3.51% | 134,911 |
| 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 |