JHS Svendgaard Retail Ventures Limited (NSE:RETAIL)
India · Delayed Price · Currency is INR 36.45
+0.85 (2.39%)
At close: Aug 1, 2025, 3:30 PM IST
NSE:RETAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 39.29 | 39.30 | 39.29 | 39.29 | - | 2.85% | 252 |
| Aug 4, 2025 | 38.00 | 38.27 | 37.98 | 38.20 | - | 4.80% | 1,189 |
| Aug 1, 2025 | 35.30 | 37.00 | 33.83 | 36.45 | - | 2.39% | 3,967 |
| Jul 31, 2025 | 34.59 | 35.60 | 34.59 | 35.60 | - | 2.45% | 6 |
| Jul 30, 2025 | 36.00 | 36.30 | 34.55 | 34.75 | - | -2.96% | 1,008 |
| Jul 29, 2025 | 37.68 | 37.68 | 35.81 | 35.81 | - | -4.99% | 264 |
| Jul 28, 2025 | 36.30 | 37.98 | 35.02 | 37.69 | - | 3.83% | 790 |
| Jul 25, 2025 | 37.70 | 37.70 | 36.30 | 36.30 | - | 0.97% | 2,000 |
| Jul 24, 2025 | 36.33 | 36.33 | 35.95 | 35.95 | - | 0.25% | 2,326 |
| Jul 23, 2025 | 35.96 | 36.30 | 34.61 | 35.86 | - | 0.93% | 8,160 |
| Jul 22, 2025 | 35.99 | 36.47 | 34.99 | 35.53 | - | -1.28% | 753 |
| Jul 21, 2025 | 35.61 | 35.99 | 34.26 | 35.99 | - | 0.95% | 536 |
| Jul 18, 2025 | 36.07 | 36.92 | 35.55 | 35.65 | - | -3.62% | 947 |
| Jul 17, 2025 | 36.00 | 37.00 | 35.16 | 36.99 | - | 4.46% | 1,041 |
| Jul 16, 2025 | 35.75 | 36.10 | 35.07 | 35.41 | - | 1.17% | 29 |
| Jul 14, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1.45% | 2 |
| Jul 11, 2025 | 34.35 | 35.85 | 33.85 | 34.50 | - | -1.26% | 24 |
| Jul 10, 2025 | 35.28 | 36.00 | 34.50 | 34.94 | - | -2.94% | 632 |
| Jul 9, 2025 | 36.00 | 36.00 | 35.31 | 36.00 | - | -3.12% | 527 |
| Jul 8, 2025 | 36.76 | 37.79 | 35.40 | 37.16 | - | 1.09% | 1,552 |
| Jul 7, 2025 | 36.00 | 36.76 | 36.00 | 36.76 | - | 5.00% | 153 |
| Jul 4, 2025 | 35.00 | 36.15 | 34.11 | 35.01 | - | -2.34% | 2,001 |
| Jul 3, 2025 | 35.85 | 35.85 | 34.15 | 35.85 | - | 0.82% | 4 |
| Jul 2, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | - | 1.14% | 23 |
| Jul 1, 2025 | 36.85 | 36.85 | 35.14 | 35.16 | - | 0.06% | 230 |
| Jun 30, 2025 | 35.00 | 38.19 | 35.00 | 35.14 | - | -3.49% | 1,834 |
| Jun 27, 2025 | 36.76 | 36.76 | 35.63 | 36.41 | - | 4.00% | 34 |
| Jun 26, 2025 | 37.88 | 37.88 | 35.01 | 35.01 | - | -2.97% | 131 |
| Jun 25, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | - | 4.98% | 51 |
| Jun 24, 2025 | 36.29 | 36.29 | 33.53 | 34.37 | - | -0.58% | 604 |
| Jun 23, 2025 | 36.00 | 36.00 | 33.56 | 34.57 | - | -1.93% | 1,031 |
| Jun 19, 2025 | 36.26 | 36.26 | 35.25 | 35.25 | - | -3.42% | 77 |
| Jun 18, 2025 | 36.45 | 37.26 | 36.05 | 36.50 | - | 0.16% | 543 |
| Jun 17, 2025 | 35.00 | 36.44 | 35.00 | 36.44 | - | 1.08% | 160 |
| Jun 16, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | - | -4.15% | 239 |
| Jun 13, 2025 | 38.00 | 38.00 | 37.59 | 37.61 | - | -1.31% | 31 |
| Jun 12, 2025 | 39.95 | 39.97 | 38.11 | 38.11 | - | 0.08% | 3,815 |
| Jun 11, 2025 | 38.07 | 38.82 | 37.01 | 38.08 | - | 0.05% | 487 |
| Jun 10, 2025 | 37.70 | 38.07 | 36.60 | 38.06 | - | -0.91% | 2,384 |
| Jun 9, 2025 | 40.29 | 40.29 | 38.28 | 38.41 | - | -4.67% | 4,781 |
| Jun 6, 2025 | 39.60 | 40.30 | 39.17 | 40.29 | - | 1.74% | 554 |
| Jun 5, 2025 | 40.10 | 40.10 | 39.00 | 39.60 | - | 3.53% | 981 |
| Jun 4, 2025 | 41.00 | 41.00 | 37.82 | 38.25 | - | -2.35% | 469 |
| Jun 3, 2025 | 39.14 | 40.77 | 39.05 | 39.17 | - | 0.88% | 939 |
| Jun 2, 2025 | 39.10 | 40.87 | 38.83 | 38.83 | - | -4.99% | 2,832 |
| May 30, 2025 | 39.00 | 41.50 | 38.91 | 40.87 | - | -0.20% | 5,936 |
| May 29, 2025 | 38.00 | 40.95 | 38.00 | 40.95 | - | 5.00% | 605 |
| May 28, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | -3.54% | 150 |
| May 27, 2025 | 39.00 | 40.45 | 38.00 | 40.43 | - | 4.80% | 1,043 |
| May 26, 2025 | 40.00 | 40.76 | 38.51 | 38.58 | - | -1.25% | 153 |