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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

JHS Svendgaard Laboratories Limited (JHS.NS) NSE