JHS Svendgaard Laboratories Limited JHS
NSE · India · Consumer Non-Durables
INR 11.65-0.80 (-6.43%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 12.45 | +19.94% | INR 11.40 | INR 12.45 | INR 11.00 | 2.84M |
| 2026-09-29 | INR 10.38 | +17.82% | INR 8.99 | INR 10.57 | INR 8.58 | 2.32M |
| 2026-09-28 | INR 8.81 | +4.51% | INR 8.54 | INR 8.89 | INR 8.30 | 160.24K |
| 2026-09-25 | INR 8.43 | +3.06% | INR 8.06 | INR 8.58 | INR 8.06 | 98.45K |
| 2026-09-24 | INR 8.18 | -3.42% | INR 8.40 | INR 8.79 | INR 8.02 | 100.87K |
| 2026-09-23 | INR 8.47 | +1.56% | INR 8.15 | INR 8.60 | INR 8.15 | 78.45K |
| 2026-09-22 | INR 8.34 | -2.34% | INR 8.54 | INR 8.88 | INR 8.20 | 83.25K |
| 2026-09-21 | INR 8.54 | 0.00% | INR 8.54 | INR 8.84 | INR 8.50 | 49.79K |
| 2026-09-18 | INR 8.54 | -0.58% | INR 8.84 | INR 8.84 | INR 8.41 | 41.48K |
| 2026-09-17 | INR 8.59 | +0.94% | INR 8.51 | INR 8.85 | INR 8.51 | 46.54K |
| 2026-09-16 | INR 8.51 | -3.19% | INR 8.99 | INR 8.99 | INR 8.29 | 131.65K |
| 2026-09-15 | INR 8.79 | +4.27% | INR 8.45 | INR 9.39 | INR 8.45 | 376.58K |
| 2026-09-14 | INR 8.43 | 0.00% | INR 8.43 | INR 8.43 | INR 8.43 | 0 |
| 2026-09-11 | INR 8.43 | +4.98% | INR 8.38 | INR 9.21 | INR 7.91 | 305.86K |
| 2026-09-10 | INR 8.03 | -0.99% | INR 7.91 | INR 8.35 | INR 7.90 | 36.29K |
| 2026-09-09 | INR 8.11 | +1.76% | INR 8.25 | INR 8.40 | INR 7.66 | 47.34K |
| 2026-09-08 | INR 7.97 | -0.25% | INR 7.99 | INR 8.31 | INR 7.85 | 23.84K |
| 2026-09-07 | INR 7.99 | +1.27% | INR 7.89 | INR 8.15 | INR 7.85 | 22.92K |
| 2026-09-04 | INR 7.89 | +0.38% | INR 7.86 | INR 8.08 | INR 7.81 | 45.83K |
| 2026-09-03 | INR 7.86 | +0.64% | INR 7.81 | INR 8.04 | INR 7.81 | 37.43K |
| 2026-09-02 | INR 7.81 | -1.26% | INR 8.29 | INR 8.29 | INR 7.77 | 52.59K |
| 2026-09-01 | INR 7.91 | -1.86% | INR 8.42 | INR 8.42 | INR 7.85 | 78.83K |
| 2026-08-31 | INR 8.06 | -2.77% | INR 8.29 | INR 8.50 | INR 8.00 | 81.08K |
| 2026-08-28 | INR 8.29 | -7.37% | INR 8.95 | INR 9.30 | INR 8.24 | 129.95K |
| 2026-08-27 | INR 8.95 | -0.56% | INR 9.34 | INR 9.34 | INR 8.85 | 54.12K |
| 2026-08-26 | INR 9.00 | +1.24% | INR 8.99 | INR 9.26 | INR 8.80 | 27.99K |
| 2026-08-25 | INR 8.89 | -1.33% | INR 9.05 | INR 9.30 | INR 8.66 | 67.13K |
| 2026-08-24 | INR 9.01 | +8.69% | INR 8.28 | INR 9.37 | INR 8.28 | 169.12K |
| 2026-08-21 | INR 8.29 | +1.72% | INR 8.32 | INR 8.43 | INR 8.10 | 21.99K |
| 2026-08-20 | INR 8.15 | -3.09% | INR 8.58 | INR 8.58 | INR 8.01 | 47.09K |
| 2026-08-19 | INR 8.41 | +0.12% | INR 8.60 | INR 8.60 | INR 8.22 | 44.96K |
| 2026-08-18 | INR 8.40 | -0.59% | INR 8.35 | INR 8.73 | INR 8.16 | 32.34K |
| 2026-08-17 | INR 8.45 | -5.59% | INR 9.22 | INR 9.22 | INR 8.40 | 78.26K |
| 2026-08-14 | INR 8.95 | +3.95% | INR 8.40 | INR 9.10 | INR 8.40 | 71.05K |
| 2026-08-13 | INR 8.61 | -2.38% | INR 8.97 | INR 8.98 | INR 8.46 | 34.45K |
| 2026-08-12 | INR 8.82 | -2.65% | INR 9.01 | INR 9.24 | INR 8.16 | 179.55K |
| 2026-08-11 | INR 9.06 | +14.39% | INR 7.99 | INR 9.41 | INR 7.99 | 1.20M |
| 2026-08-10 | INR 7.92 | +1.15% | INR 7.97 | INR 8.09 | INR 7.85 | 28.91K |
| 2026-08-07 | INR 7.83 | +0.38% | INR 7.80 | INR 8.09 | INR 7.73 | 60.82K |
| 2026-08-06 | INR 7.80 | +0.52% | INR 7.70 | INR 7.85 | INR 7.60 | 32.61K |
| 2026-08-05 | INR 7.76 | +1.17% | INR 7.69 | INR 7.90 | INR 7.60 | 50.42K |
| 2026-08-04 | INR 7.67 | +0.39% | INR 7.61 | INR 7.79 | INR 7.51 | 34.20K |
| 2026-08-03 | INR 7.64 | +0.92% | INR 7.74 | INR 7.79 | INR 7.49 | 95.70K |
| 2026-07-31 | INR 7.57 | +3.98% | INR 7.75 | INR 7.75 | INR 7.31 | 285.79K |
| 2026-07-30 | INR 7.28 | -2.54% | INR 7.62 | INR 8.16 | INR 7.27 | 402.03K |
| 2026-07-29 | INR 7.47 | -1.32% | INR 7.35 | INR 7.86 | INR 7.31 | 39.81K |
| 2026-07-28 | INR 7.57 | +2.30% | INR 7.33 | INR 7.64 | INR 7.33 | 27.44K |
| 2026-07-27 | INR 7.40 | -1.20% | INR 7.41 | INR 7.75 | INR 7.34 | 57.65K |
| 2026-07-24 | INR 7.49 | +2.46% | INR 7.43 | INR 7.60 | INR 7.32 | 18.57K |
| 2026-07-23 | INR 7.31 | +0.97% | INR 7.45 | INR 7.58 | INR 7.22 | 25.60K |
| 2026-07-22 | INR 7.24 | -0.55% | INR 7.50 | INR 7.50 | INR 7.14 | 19.49K |
| 2026-07-21 | INR 7.28 | +0.28% | INR 7.63 | INR 7.63 | INR 7.26 | 32.23K |
| 2026-07-20 | INR 7.26 | -1.76% | INR 7.72 | INR 7.72 | INR 7.00 | 61.08K |
| 2026-07-17 | INR 7.39 | -0.14% | INR 7.30 | INR 7.54 | INR 7.30 | 7.49K |
| 2026-07-16 | INR 7.40 | 0.00% | INR 7.55 | INR 7.59 | INR 7.40 | 16.92K |
| 2026-07-15 | INR 7.40 | -0.54% | INR 7.59 | INR 7.69 | INR 7.26 | 71.80K |
| 2026-07-14 | INR 7.44 | -1.20% | INR 7.53 | INR 7.55 | INR 7.41 | 20.92K |
| 2026-07-13 | INR 7.53 | -0.79% | INR 7.40 | INR 7.69 | INR 7.40 | 17.80K |
| 2026-07-10 | INR 7.59 | +0.26% | INR 7.40 | INR 7.75 | INR 7.40 | 71.30K |
| 2026-07-09 | INR 7.57 | +0.53% | INR 7.56 | INR 7.70 | INR 7.45 | 128.84K |
| 2026-07-08 | INR 7.53 | +0.53% | INR 7.69 | INR 7.69 | INR 7.49 | 44.56K |
| 2026-07-07 | INR 7.49 | -2.35% | INR 7.67 | INR 7.69 | INR 7.46 | 78.30K |
| 2026-07-06 | INR 7.67 | +0.39% | INR 7.64 | INR 7.75 | INR 7.49 | 69.49K |
| 2026-07-03 | INR 7.64 | +0.66% | INR 7.88 | INR 7.88 | INR 7.48 | 30.44K |
| 2026-07-02 | INR 7.59 | -0.52% | INR 7.86 | INR 7.86 | INR 7.26 | 198.24K |
| 2026-07-01 | INR 7.63 | +2.28% | INR 7.70 | INR 7.79 | INR 7.49 | 129.17K |
| 2026-06-30 | INR 7.46 | -0.13% | INR 7.71 | INR 7.71 | INR 7.44 | 60.47K |
| 2026-06-29 | INR 7.47 | -3.36% | INR 7.81 | INR 7.93 | INR 7.40 | 138.68K |
| 2026-06-26 | INR 7.73 | 0.00% | INR 7.73 | INR 7.73 | INR 7.73 | 0 |
| 2026-06-25 | INR 7.73 | +0.13% | INR 8.05 | INR 8.15 | INR 7.70 | 30.59K |
| 2026-06-24 | INR 7.72 | -0.90% | INR 7.90 | INR 7.95 | INR 7.40 | 129.17K |
| 2026-06-23 | INR 7.79 | -2.01% | INR 7.92 | INR 8.10 | INR 7.65 | 93.72K |
| 2026-06-22 | INR 7.95 | -0.50% | INR 8.38 | INR 8.38 | INR 7.86 | 132.42K |
| 2026-06-19 | INR 7.99 | -2.20% | INR 8.20 | INR 8.20 | INR 7.83 | 113.25K |
| 2026-06-18 | INR 8.17 | +0.86% | INR 8.28 | INR 8.28 | INR 7.90 | 69.12K |
| 2026-06-17 | INR 8.10 | +1.25% | INR 8.44 | INR 8.44 | INR 7.90 | 110.82K |
| 2026-06-16 | INR 8.00 | -3.38% | INR 8.36 | INR 8.49 | INR 7.98 | 66.57K |
| 2026-06-15 | INR 8.28 | +2.10% | INR 8.10 | INR 8.50 | INR 7.90 | 72.28K |
| 2026-06-12 | INR 8.11 | +1.76% | INR 7.98 | INR 8.32 | INR 7.98 | 35.62K |
| 2026-06-11 | INR 7.97 | +0.63% | INR 8.10 | INR 8.17 | INR 7.87 | 24.01K |
| 2026-06-10 | INR 7.92 | -1.25% | INR 8.19 | INR 8.19 | INR 7.89 | 32.42K |
| 2026-06-09 | INR 8.02 | +1.26% | INR 7.92 | INR 8.20 | INR 7.60 | 80.52K |
| 2026-06-08 | INR 7.92 | -9.69% | INR 8.81 | INR 9.00 | INR 7.90 | 621.84K |
| 2026-06-05 | INR 8.77 | +4.03% | INR 8.23 | INR 8.95 | INR 8.22 | 108.02K |
| 2026-06-04 | INR 8.43 | -4.53% | INR 9.20 | INR 9.20 | INR 8.39 | 151.50K |
| 2026-06-03 | INR 8.83 | +1.85% | INR 8.65 | INR 8.99 | INR 8.56 | 16.72K |
| 2026-06-02 | INR 8.67 | -2.03% | INR 9.20 | INR 9.20 | INR 8.64 | 15.66K |
| 2026-06-01 | INR 8.85 | -1.99% | INR 9.03 | INR 9.44 | INR 8.75 | 41.54K |
| 2026-05-29 | INR 9.03 | -2.90% | INR 9.30 | INR 9.30 | INR 9.00 | 26.13K |
| 2026-05-28 | INR 9.30 | 0.00% | INR 9.30 | INR 9.30 | INR 9.30 | 0 |