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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 23, 2025	13.48	13.39	13.39	13.84	13	256,256
October 21, 2025	13.21	13.29	13.29	13.47	12.91	120,551
October 20, 2025	13.11	12.89	12.89	13.11	12.69	156,013
October 17, 2025	13.2	12.77	12.77	13.2	12.32	135,815
October 16, 2025	12.19	12.61	12.61	13.85	12.01	1.91M
October 15, 2025	10.98	11.99	11.99	12.2	10.86	94,295
October 14, 2025	11.1	11.03	11.03	11.29	10.79	42,240
October 13, 2025	11.24	11.04	11.04	11.24	11	36,678
October 10, 2025	11.39	11.21	11.21	11.47	11.12	14,782
October 09, 2025	11.4	11.26	11.26	11.61	11.15	37,364
October 08, 2025	11.3	11.4	11.4	11.6	11.11	37,133
October 07, 2025	11.69	11.2	11.2	11.94	11.05	61,857
October 06, 2025	11.4	11.69	11.69	12.29	11.4	377,393
October 03, 2025	11.24	11.21	11.21	11.4	11.01	61,300
October 01, 2025	10.71	11.1	11.1	11.27	10.71	52,160
September 30, 2025	11.18	10.85	10.85	11.18	10.67	60,997
September 29, 2025	11.07	10.78	10.78	11.07	10.74	31,530
September 26, 2025	11.01	10.74	10.74	11.2	10.7	96,647
September 25, 2025	11.29	11.01	11.01	11.29	10.93	71,397
September 24, 2025	11.23	11.12	11.12	11.23	10.85	41,391
September 23, 2025	11.45	11.01	11.01	11.45	10.91	60,149
September 22, 2025	11.37	11.22	11.22	11.47	11.15	183,174
September 19, 2025	10.65	11.16	11.16	11.39	10.6	174,067
September 18, 2025	11.4	10.6	10.6	11.4	10.5	228,607
September 17, 2025	11.28	10.95	10.95	11.47	10.9	164,760
September 16, 2025	11.28	11.22	11.22	11.58	11.13	115,270
September 15, 2025	11.75	11.35	11.35	12.09	11.22	250,052

JHS Svendgaard Laboratories Limited (JHS.NS) NSE