JHS Svendgaard Retail Ventures Limited (NSE:RETAIL)
India · Delayed Price · Currency is INR 25.19
+0.27 (1.08%)
At close: Feb 6, 2026
NSE:RETAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 24.90 | 24.97 | 23.49 | 24.22 | 24.22 | -1.38% | 9,268 |
| Jan 16, 2026 | 24.35 | 25.19 | 23.75 | 24.56 | 24.56 | 0.86% | 1,753 |
| Jan 14, 2026 | 24.00 | 24.55 | 23.50 | 24.35 | 24.35 | - | 27,783 |
| Jan 13, 2026 | 25.25 | 25.25 | 23.35 | 24.35 | 24.35 | 3.27% | 3,162 |
| Jan 12, 2026 | 24.20 | 24.20 | 23.21 | 23.58 | 23.58 | 1.64% | 1,490 |
| Jan 9, 2026 | 23.25 | 23.96 | 23.19 | 23.20 | 23.20 | -3.73% | 6,970 |
| Jan 8, 2026 | 24.99 | 24.99 | 23.61 | 24.10 | 24.10 | -0.66% | 1,863 |
| Jan 7, 2026 | 23.00 | 24.47 | 23.00 | 24.26 | 24.26 | 4.16% | 3,578 |
| Jan 6, 2026 | 23.13 | 24.44 | 23.05 | 23.29 | 23.29 | -0.89% | 3,473 |
| Jan 5, 2026 | 24.02 | 25.58 | 23.08 | 23.50 | 23.50 | -3.01% | 8,249 |
| Jan 2, 2026 | 24.79 | 25.46 | 24.01 | 24.23 | 24.23 | -1.90% | 8,051 |
| Jan 1, 2026 | 25.02 | 25.02 | 24.52 | 24.70 | 24.70 | 1.15% | 2,019 |
| Dec 31, 2025 | 24.35 | 25.75 | 23.99 | 24.42 | 24.42 | 0.91% | 6,005 |
| Dec 30, 2025 | 24.41 | 24.95 | 24.10 | 24.20 | 24.20 | -0.86% | 4,407 |
| Dec 29, 2025 | 26.40 | 26.40 | 24.34 | 24.41 | 24.41 | -5.97% | 10,044 |
| Dec 26, 2025 | 26.39 | 26.40 | 25.50 | 25.96 | 25.96 | 1.37% | 764 |
| Dec 24, 2025 | 25.26 | 25.99 | 25.26 | 25.61 | 25.61 | -0.16% | 1,517 |
| Dec 23, 2025 | 26.63 | 26.74 | 25.50 | 25.65 | 25.65 | -1.27% | 8,212 |
| Dec 22, 2025 | 25.60 | 26.80 | 25.60 | 25.98 | 25.98 | 1.88% | 4,299 |
| Dec 19, 2025 | 25.96 | 26.24 | 25.10 | 25.50 | 25.50 | -1.35% | 10,324 |
| Dec 18, 2025 | 29.45 | 29.45 | 25.50 | 25.85 | 25.85 | -11.93% | 75,325 |
| Dec 17, 2025 | 26.00 | 30.25 | 25.01 | 29.35 | 29.35 | 16.42% | 80,961 |
| Dec 16, 2025 | 25.54 | 26.44 | 25.20 | 25.21 | 25.21 | -2.55% | 1,851 |
| Dec 15, 2025 | 25.97 | 26.69 | 25.21 | 25.87 | 25.87 | 0.27% | 5,530 |
| Dec 12, 2025 | 26.64 | 28.99 | 25.51 | 25.80 | 25.80 | -2.60% | 14,626 |
| Dec 11, 2025 | 26.35 | 27.21 | 26.01 | 26.49 | 26.49 | 0.38% | 4,613 |
| Dec 10, 2025 | 25.52 | 27.70 | 25.52 | 26.39 | 26.39 | 1.50% | 3,429 |
| Dec 9, 2025 | 25.90 | 27.95 | 25.16 | 26.00 | 26.00 | -0.46% | 11,757 |
| Dec 8, 2025 | 27.45 | 28.94 | 26.00 | 26.12 | 26.12 | -5.26% | 8,687 |
| Dec 5, 2025 | 28.59 | 29.55 | 26.53 | 27.57 | 27.57 | -1.15% | 9,934 |
| Dec 4, 2025 | 29.01 | 29.01 | 26.85 | 27.89 | 27.89 | -5.36% | 17,330 |
| Dec 3, 2025 | 30.39 | 30.39 | 29.00 | 29.47 | 29.47 | -0.74% | 12,797 |
| Dec 2, 2025 | 34.30 | 35.80 | 29.50 | 29.69 | 29.69 | -10.38% | 299,757 |
| Dec 1, 2025 | 32.89 | 33.13 | 30.00 | 33.13 | 33.13 | 19.99% | 398,299 |
| Nov 28, 2025 | 28.06 | 28.89 | 27.05 | 27.61 | 27.61 | -2.58% | 3,321 |
| Nov 27, 2025 | 29.00 | 29.00 | 28.20 | 28.34 | 28.34 | -1.08% | 1,949 |