JHS Svendgaard Laboratories Limited - JHS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.18	9.9	9.9	10.18	9.72	85,621
February 19, 2026	10.54	9.98	9.98	10.54	9.9	82,224
February 18, 2026	10.49	10.21	10.21	10.49	10.09	86,865
February 17, 2026	10.08	10.31	10.31	10.55	10.08	45,641
February 16, 2026	10.15	10.13	10.13	10.58	10.01	112,201
February 13, 2026	10.7	10.25	10.25	10.84	10.1	95,416
February 12, 2026	11.18	10.47	10.47	11.18	10.35	220,515
February 11, 2026	11.18	11.18	11.18	11.32	10.52	187,278
February 10, 2026	11.49	10.79	10.79	11.49	10.36	103,603
February 09, 2026	10.87	11.04	11.04	11.5	10.87	96,799
February 06, 2026	10.77	11.05	11.05	11.5	10.77	31,082
February 05, 2026	10.76	10.99	10.99	11.19	10.76	50,117
February 04, 2026	11.05	10.76	10.76	11.97	10.52	129,904
February 03, 2026	10.58	11.12	11.12	12	10.58	194,255
February 02, 2026	10.5	10.4	10.4	10.65	10	129,028
February 01, 2026	10.98	10.05	10.05	10.98	10	68,342
January 30, 2026	10.36	10.48	10.48	10.66	9.94	123,987
January 29, 2026	10.25	10.16	10.16	10.49	10.02	82,956
January 28, 2026	10.63	10.41	10.41	10.79	10.25	57,368
January 27, 2026	10.85	10.41	10.41	10.91	10.1	228,944
January 23, 2026	11.21	10.85	10.85	11.78	10.53	240,075
January 22, 2026	10.6	11.21	11.21	11.51	10.42	391,921
January 21, 2026	9.01	10.55	10.55	11.3	8.75	907,401
January 20, 2026	9.65	9.42	9.42	10.08	9.31	102,381
January 19, 2026	10	9.9	9.9	10.25	9.9	31,777
January 16, 2026	10.21	10.15	10.15	10.5	10.12	36,407
January 14, 2026	10.71	10.19	10.19	10.71	10	97,570
January 13, 2026	10.3	10.5	10.5	10.75	10.12	249,042
January 12, 2026	10.57	10.07	10.07	11.01	9.77	262,912
January 09, 2026	11.62	10.56	10.56	11.87	10.43	537,284
January 08, 2026	11.9	11.62	11.62	12.9	11.31	1.39M
January 07, 2026	9.27	10.86	10.86	10.86	8.96	623,986
January 06, 2026	9.5	9.05	9.05	9.55	9	46,811
January 05, 2026	9.5	9.31	9.31	9.68	8.66	95,197
January 02, 2026	9.4	9.48	9.48	9.9	9.35	47,362
January 01, 2026	9.99	9.53	9.53	9.99	9.43	67,740
December 31, 2025	9.98	9.82	9.82	10.14	9.6	53,308
December 30, 2025	9.59	9.82	9.82	9.97	9.25	225,375
December 29, 2025	10.04	9.59	9.59	10.24	9.4	149,653
December 26, 2025	10	9.94	9.94	10	9.7	22,677
December 24, 2025	10.2	9.86	9.86	10.2	9.75	67,528
December 23, 2025	10.16	10.01	10.01	10.16	9.9	70,922
December 22, 2025	10.55	9.95	9.95	10.55	9.91	142,280
December 19, 2025	10.09	10.04	10.04	11	10	204,455
December 18, 2025	10.18	9.98	9.98	10.2	9.55	59,696
December 17, 2025	10.29	10.01	10.01	10.29	9.93	39,166
December 16, 2025	10.3	10.03	10.03	10.39	9.95	80,146
December 15, 2025	10.18	10.11	10.11	10.3	9.55	61,116
December 12, 2025	10.43	10.14	10.14	10.43	10.06	68,525
December 11, 2025	10.31	10.39	10.39	10.59	10.1	21,869
December 10, 2025	10.64	10.3	10.3	10.69	10.22	50,000
December 09, 2025	10.25	10.43	10.43	10.64	10.1	39,376
December 08, 2025	10.8	10.34	10.34	10.8	10.01	28,921
December 05, 2025	10.68	10.45	10.45	10.9	10.4	46,891
December 04, 2025	10.71	10.68	10.68	10.98	10.45	36,390
December 03, 2025	10.81	10.7	10.7	11.2	10.5	102,562
December 02, 2025	11.2	10.81	10.81	11.2	10.68	80,623
December 01, 2025	10.89	11.07	11.07	11.78	10.66	383,288
November 28, 2025	10.6	10.72	10.72	11	10.6	455,085
November 27, 2025	11.02	10.95	10.95	11.34	10.87	133,705

JHS Svendgaard Laboratories Limited (JHS.NS) NSE