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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	11.45	11.31	11.31	12.75	10.71	1.09M
November 25, 2025	10.3	10.65	10.65	10.88	10.2	46,667
November 24, 2025	10.82	10.29	10.29	10.98	10.18	54,831
November 21, 2025	11.19	10.78	10.78	11.41	10.52	123,827
November 19, 2025	12	11.46	11.46	12	11.16	67,401
November 18, 2025	12.2	11.77	11.77	12.2	11.61	53,341
November 17, 2025	12.74	11.79	11.79	12.87	11.62	166,720
November 14, 2025	11.85	12.34	12.34	13.2	11.6	285,296
November 13, 2025	11.98	11.62	11.62	11.99	11.43	110,966
November 12, 2025	11.75	11.81	11.81	12.2	11.6	45,286
November 11, 2025	12.4	11.97	11.97	12.46	11.87	30,342
November 10, 2025	12.25	12.14	12.14	12.9	12.05	59,274
November 07, 2025	12.54	12.47	12.47	12.6	12	33,289
November 06, 2025	12.2	12.22	12.22	13.39	12.2	44,481
November 04, 2025	12.25	12.14	12.14	12.74	12.05	172,167
November 03, 2025	13.26	12.91	12.91	13.4	12.8	44,059
October 31, 2025	13.23	13	13	13.65	12.8	37,089
October 30, 2025	12.87	13.23	13.23	13.3	12.4	115,281
October 29, 2025	13.5	12.86	12.86	13.5	12.71	44,912
October 28, 2025	13.5	13.26	13.26	13.6	12.66	89,172
October 27, 2025	13.6	13.54	13.54	13.9	13.21	141,248
October 24, 2025	13.45	13.56	13.56	13.7	13.2	121,078

JHS Svendgaard Laboratories Limited (JHS.NS) NSE