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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	11.95	11.51	11.51	11.95	11.33	44,346
September 11, 2025	11.59	11.75	11.75	11.99	11.55	48,771
September 10, 2025	11.62	11.59	11.59	12.09	11.55	31,181
September 09, 2025	12.01	11.67	11.67	12.73	11.53	86,870
September 08, 2025	11.74	11.97	11.97	12	11.4	76,847
September 05, 2025	11.87	11.45	11.45	11.87	11.3	62,236
September 04, 2025	11.79	11.61	11.61	12.28	10.75	1.34M
September 03, 2025	11.9	11.17	11.17	12.24	11.02	223,108
September 02, 2025	10.95	11.77	11.77	12.03	10.92	135,902
September 01, 2025	11.08	10.98	10.98	11.08	10.83	51,308
August 29, 2025	10.98	10.77	10.77	10.98	10.41	96,570
August 28, 2025	10.5	10.3	10.3	10.68	10.02	119,118
August 26, 2025	10.99	10.34	10.34	10.99	10.18	105,948
August 25, 2025	11.18	10.86	10.86	11.24	10.76	118,917
August 22, 2025	10.81	10.91	10.91	11.19	10.69	157,155
August 21, 2025	11	10.98	10.98	11.26	10.93	157,274
August 20, 2025	11.46	10.93	10.93	12.39	10.52	602,758
August 19, 2025	11.74	11.45	11.45	11.85	11.21	43,636
August 18, 2025	11.74	11.5	11.5	11.92	11.21	52,331
August 14, 2025	12.01	11.29	11.29	12.13	11	85,934
August 13, 2025	12.58	11.93	11.93	12.58	11.77	45,193
August 12, 2025	12.18	12.21	12.21	12.38	11.75	89,694
August 11, 2025	11.31	11.94	11.94	12.17	11.31	242,478
August 08, 2025	11	11.08	11.08	11.24	10.66	64,560
August 07, 2025	11.51	10.87	10.87	12.27	10.5	272,232
August 06, 2025	12.09	11.5	11.5	12.09	11.5	145,355
August 05, 2025	12.21	11.84	11.84	12.4	11.72	240,270
August 04, 2025	12.57	12.18	12.18	12.57	12.13	118,730
August 01, 2025	12.99	12.25	12.25	12.99	12.21	131,234
July 31, 2025	12.51	12.64	12.64	13.46	12.51	748,077
July 30, 2025	12.29	12.86	12.86	12.93	12.28	113,615
July 29, 2025	12.43	12.32	12.32	12.78	12.23	25,882
July 28, 2025	12.41	12.41	12.41	12.68	12.35	67,885
July 25, 2025	12.96	12.57	12.57	12.97	12.4	125,351
July 24, 2025	12.81	12.8	12.8	13.1	12.7	129,934
July 23, 2025	12.98	12.8	12.8	12.98	12.65	36,361
July 22, 2025	12.9	12.83	12.83	13.05	12.77	42,951
July 21, 2025	12.84	12.86	12.86	13.46	12.8	63,834
July 18, 2025	12.96	13.08	13.08	13.16	12.9	36,394
July 17, 2025	13	13.04	13.04	13.4	12.86	106,965
July 16, 2025	13.03	13.05	13.05	13.1	12.73	172,659
July 15, 2025	12.65	12.77	12.77	13.46	12.65	146,039
July 14, 2025	13.35	12.82	12.82	13.35	12.75	110,204
July 11, 2025	12.99	12.86	12.86	12.99	12.65	38,389
July 10, 2025	12.91	12.73	12.73	12.98	12.7	78,807
July 09, 2025	12.87	12.83	12.83	13.04	12.73	82,785
July 08, 2025	13.15	12.87	12.87	13.15	12.76	97,720
July 07, 2025	12.98	12.9	12.9	13.25	12.8	62,852
July 04, 2025	13.38	13.04	13.04	13.38	12.92	77,872
July 03, 2025	13.39	13.15	13.15	13.39	13.1	18,111

JHS Svendgaard Laboratories Limited (JHS.NS) NSE