JHS Svendgaard Retail Ventures Limited (NSE:RETAIL)
India · Delayed Price · Currency is INR 17.59
-0.89 (-4.82%)
At close: Apr 2, 2026
NSE:RETAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 18.60 | 18.60 | 16.41 | 17.59 | 17.59 | -4.82% | 560 |
| Apr 1, 2026 | 18.69 | 18.69 | 16.75 | 18.48 | 18.48 | 14.64% | 7,704 |
| Mar 30, 2026 | 17.14 | 17.98 | 15.81 | 16.12 | 16.12 | -5.95% | 8,250 |
| Mar 27, 2026 | 17.75 | 19.69 | 16.80 | 17.14 | 17.14 | -3.60% | 22,044 |
| Mar 25, 2026 | 19.01 | 19.20 | 17.51 | 17.78 | 17.78 | -1.88% | 12,520 |
| Mar 24, 2026 | 19.49 | 19.49 | 17.91 | 18.12 | 18.12 | 1.40% | 9,187 |
| Mar 23, 2026 | 19.17 | 19.30 | 16.80 | 17.87 | 17.87 | -6.59% | 15,540 |
| Mar 20, 2026 | 20.00 | 20.50 | 19.12 | 19.13 | 19.13 | -1.44% | 1,869 |
| Mar 19, 2026 | 20.08 | 20.64 | 19.20 | 19.41 | 19.41 | -3.82% | 2,078 |
| Mar 18, 2026 | 20.13 | 20.60 | 20.10 | 20.18 | 20.18 | 0.65% | 4,613 |
| Mar 17, 2026 | 20.00 | 22.00 | 19.55 | 20.05 | 20.05 | -0.94% | 8,830 |
| Mar 16, 2026 | 20.22 | 21.87 | 20.01 | 20.24 | 20.24 | 0.65% | 2,613 |
| Mar 13, 2026 | 20.89 | 21.15 | 20.00 | 20.11 | 20.11 | -3.36% | 1,499 |
| Mar 12, 2026 | 21.17 | 22.00 | 20.80 | 20.81 | 20.81 | -1.42% | 255 |
| Mar 11, 2026 | 22.75 | 22.75 | 21.10 | 21.11 | 21.11 | -3.30% | 431 |
| Mar 10, 2026 | 21.20 | 21.85 | 20.41 | 21.83 | 21.83 | 4.80% | 5,324 |
| Mar 9, 2026 | 21.99 | 22.79 | 20.41 | 20.83 | 20.83 | -5.75% | 1,965 |
| Mar 6, 2026 | 22.80 | 24.97 | 21.41 | 22.10 | 22.10 | 2.98% | 16,779 |
| Mar 5, 2026 | 21.60 | 22.89 | 21.01 | 21.46 | 21.46 | -0.65% | 2,626 |
| Mar 4, 2026 | 23.03 | 24.02 | 20.12 | 21.60 | 21.60 | -6.25% | 14,434 |
| Mar 2, 2026 | 24.35 | 24.36 | 22.81 | 23.04 | 23.04 | -7.02% | 1,735 |
| Feb 27, 2026 | 24.80 | 24.94 | 23.38 | 24.78 | 24.78 | 5.90% | 5,828 |
| Feb 26, 2026 | 24.06 | 24.53 | 23.15 | 23.40 | 23.40 | -2.74% | 3,438 |
| Feb 25, 2026 | 23.82 | 24.77 | 23.80 | 24.06 | 24.06 | 0.59% | 2,993 |
| Feb 24, 2026 | 23.89 | 24.89 | 23.88 | 23.92 | 23.92 | -0.42% | 343 |
| Feb 23, 2026 | 24.09 | 24.60 | 24.00 | 24.02 | 24.02 | -0.29% | 988 |
| Feb 20, 2026 | 24.40 | 24.99 | 23.68 | 24.09 | 24.09 | -2.90% | 2,566 |
| Feb 19, 2026 | 24.76 | 25.06 | 23.94 | 24.81 | 24.81 | -0.64% | 888 |
| Feb 18, 2026 | 25.21 | 25.99 | 24.01 | 24.97 | 24.97 | -0.16% | 8,341 |
| Feb 17, 2026 | 27.30 | 27.30 | 25.00 | 25.01 | 25.01 | -4.14% | 3,771 |
| Feb 16, 2026 | 25.00 | 26.63 | 24.98 | 26.09 | 26.09 | 5.58% | 875 |
| Feb 13, 2026 | 27.30 | 27.30 | 24.40 | 24.71 | 24.71 | -3.63% | 3,661 |
| Feb 12, 2026 | 26.82 | 26.82 | 25.50 | 25.64 | 25.64 | -4.08% | 1,092 |
| Feb 11, 2026 | 26.02 | 26.87 | 25.20 | 26.73 | 26.73 | 3.52% | 4,055 |
| Feb 10, 2026 | 26.73 | 26.73 | 25.82 | 25.82 | 25.82 | -3.58% | 992 |
| Feb 9, 2026 | 27.30 | 27.30 | 25.19 | 26.78 | 26.78 | 6.31% | 4,606 |
| Feb 6, 2026 | 25.03 | 26.50 | 25.00 | 25.19 | 25.19 | 1.08% | 1,677 |
| Feb 5, 2026 | 24.01 | 25.68 | 24.01 | 24.92 | 24.92 | 0.52% | 715 |
| Feb 4, 2026 | 26.00 | 26.00 | 24.22 | 24.79 | 24.79 | 1.22% | 1,071 |
| Feb 3, 2026 | 26.00 | 26.00 | 24.16 | 24.49 | 24.49 | 0.78% | 534 |
| Feb 2, 2026 | 25.50 | 25.50 | 24.01 | 24.30 | 24.30 | -4.71% | 454 |
| Feb 1, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.27% | 190 |
| Jan 30, 2026 | 25.51 | 26.71 | 25.50 | 25.57 | 25.57 | -1.54% | 13,416 |
| Jan 29, 2026 | 25.99 | 26.23 | 25.25 | 25.97 | 25.97 | -0.08% | 9,957 |
| Jan 28, 2026 | 25.02 | 26.10 | 25.02 | 25.99 | 25.99 | 4.84% | 20,628 |
| Jan 27, 2026 | 25.50 | 26.00 | 23.52 | 24.79 | 24.79 | -5.74% | 7,733 |
| Jan 23, 2026 | 26.01 | 27.36 | 24.60 | 26.30 | 26.30 | 1.11% | 7,514 |
| Jan 22, 2026 | 25.19 | 26.30 | 24.55 | 26.01 | 26.01 | 6.82% | 20,697 |
| Jan 21, 2026 | 24.31 | 24.96 | 24.31 | 24.35 | 24.35 | - | 13,482 |
| Jan 20, 2026 | 24.66 | 24.84 | 23.31 | 24.35 | 24.35 | 0.54% | 26,161 |