BSE - Free Realtime Quote INR

JHS Svendgaard Laboratories Limited (JHS.BO)

Compare
19.93
+1.25
+(6.69%)
As of 11:51:45 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 1, 202520.3320.3319.1119.9319.9316,172
Jan 31, 202518.5120.3518.5119.9319.9321,451
Jan 30, 202518.1619.2518.1618.6818.681,388
Jan 29, 202519.0319.0318.5018.5118.5116,213
Jan 28, 202518.7618.8518.0618.4018.4013,266
Jan 27, 202519.9819.9817.6518.3918.3925,593
Jan 24, 202520.8820.8819.3819.6019.60667
Jan 23, 202519.1920.0019.1719.7319.734,583
Jan 22, 202519.7220.0118.8319.0719.0746,637
Jan 21, 202520.8221.0220.0220.1320.133,070
Jan 20, 202520.2020.5220.2020.4020.401,379
Jan 17, 202520.6020.6020.1120.2020.201,881
Jan 16, 202520.0020.3520.0020.1320.1322,646
Jan 15, 202519.3520.2619.3519.5519.5525,316
Jan 14, 202519.0720.0019.0719.7819.784,930
Jan 13, 202519.6819.7718.6518.7818.785,208
Jan 10, 202520.5320.5319.9720.0520.059,693
Jan 9, 202521.1121.1120.2220.5320.537,376
Jan 8, 202520.9321.0320.6520.8620.866,715
Jan 7, 202521.0021.3020.4120.8920.899,100
Jan 6, 202522.4622.4620.3220.6620.6615,956
Jan 3, 202522.6222.6221.9122.0022.0010,477
Jan 2, 202524.7124.7122.1022.1822.1868,678
Jan 1, 202521.5023.4121.5023.4123.41129,811
Dec 31, 202421.6221.6720.8821.2921.2917,201
Dec 30, 202422.3722.3721.0021.2021.202,559
Dec 27, 202422.1122.2321.8021.8021.805,635
Dec 26, 202421.6922.2921.2121.9821.986,967
Dec 24, 202420.7021.6120.7021.4021.4011,671
Dec 23, 202423.6523.6520.5020.8920.8938,200
Dec 20, 202421.8922.6021.3521.5221.5210,414
Dec 19, 202422.5022.7021.5021.9621.9614,005
Dec 18, 202423.0123.0122.1022.2322.235,572
Dec 17, 202423.6423.6422.8123.0323.039,722
Dec 16, 202423.4623.9023.0523.3623.363,892
Dec 13, 202422.8623.8522.2523.3523.3557,550
Dec 12, 202423.9723.9722.7623.0223.0254,762
Dec 11, 202423.4124.2423.4123.7123.7142,765
Dec 10, 202424.7124.7523.8424.2424.2434,535
Dec 9, 202424.7925.0624.0924.3124.3121,950
Dec 6, 202423.6024.3522.7424.1924.1915,479
Dec 5, 202422.9323.3622.3522.7022.7033,570
Dec 4, 202422.6523.0022.2222.6222.6214,681
Dec 3, 202422.9022.9421.9922.3322.3325,812
Dec 2, 202421.6022.4921.6022.3422.349,822
Nov 29, 202421.4022.2021.4022.0122.0110,678
Nov 28, 202421.9022.9821.7121.8621.8640,680
Nov 27, 202421.5021.9920.6521.9921.9939,629
Nov 26, 202421.5021.9020.6120.9520.9518,488
Nov 25, 202422.2522.5120.6520.8920.8939,379
Nov 22, 202422.3922.3921.3621.7021.703,864
Nov 21, 202422.5022.5021.0421.3821.3834,349
Nov 19, 202422.2122.7721.7121.8921.8917,110
Nov 18, 202422.5822.6121.6021.6921.6999,741
Nov 14, 202422.8023.4421.7122.7322.7322,651
Nov 13, 202423.5023.8022.7622.8022.8013,949
Nov 12, 202424.4724.7023.2623.9523.9561,057
Nov 11, 202425.0525.0524.2024.4724.4720,065
Nov 8, 202425.2025.5725.0725.1425.142,460
Nov 7, 202426.0626.2025.3925.4025.4024,278
Nov 6, 202426.7026.7025.5325.8925.8915,242
Nov 4, 202427.1927.5425.6125.8525.8552,563
Nov 1, 202426.7026.9025.6226.8326.8349,940
Oct 31, 202426.1026.4525.1125.6225.6239,957
Oct 29, 202424.6024.6123.5124.1024.1016,583
Oct 28, 202423.2524.7023.2524.1224.1220,116
Oct 25, 202425.3925.3923.7223.7223.7229,489
Oct 24, 202424.2025.8824.2024.9624.9621,424
Oct 23, 202424.7025.7924.0024.6624.6662,853
Oct 22, 202426.1426.6425.1825.1825.18118,574
Oct 21, 202427.5927.6426.1526.5026.5015,402
Oct 18, 202427.7028.0027.0027.5127.5117,146
Oct 17, 202427.5228.2426.5027.9027.9038,096
Oct 16, 202427.1528.2027.0827.3427.3412,478
Oct 15, 202429.0029.3927.3027.5827.5822,931
Oct 14, 202428.0329.2128.0328.6828.6823,405
Oct 11, 202428.0128.9028.0128.6828.688,863
Oct 10, 202429.9929.9927.9028.2228.2276,639
Oct 9, 202428.8829.0628.3229.0629.06125,935
Oct 8, 202425.2527.6825.2527.6827.6897,207
Oct 7, 202428.3528.3526.2026.3726.3763,193
Oct 4, 202428.7528.7527.5527.5727.5737,603
Oct 3, 202429.8029.8028.1528.9928.9927,004
Oct 1, 202428.8330.0028.8329.5029.5030,664
Sep 30, 202429.5129.8428.6029.0829.0828,745
Sep 27, 202431.0031.0029.8730.0130.0131,893
Sep 26, 202432.9032.9030.3031.4431.4431,765
Sep 25, 202430.8132.0030.8131.8531.8550,516
Sep 24, 202429.9930.8129.6130.8130.8161,576
Sep 23, 202429.4330.9028.6629.3529.358,923
Sep 20, 202430.4031.4029.3129.4329.4333,172
Sep 19, 202431.9531.9530.4030.4030.4053,038
Sep 18, 202431.3932.1631.0032.0032.0045,241
Sep 17, 202429.1830.6328.2030.6330.6354,241
Sep 16, 202429.0529.9929.0529.1829.1818,408
Sep 13, 202430.4730.4729.0330.1330.1321,569
Sep 12, 202429.4030.2528.5029.8729.8758,243
Sep 11, 202429.4530.8829.0029.1329.1337,904
Sep 10, 202430.0231.0029.4029.9529.9526,112
Sep 9, 202430.2431.6029.4029.7829.7859,841
Sep 6, 202430.8931.0028.7030.2430.2427,440
Sep 5, 202428.4029.6427.0129.6429.6462,639
Sep 4, 202429.2429.2427.9028.2328.23119,058
Sep 3, 202431.2031.2028.9029.2529.25100,258
Sep 2, 202430.0030.0329.4830.0330.03226,229
Aug 30, 202427.2628.6026.0028.6028.60131,182
Aug 29, 202427.5928.4327.0027.2427.24250,770
Aug 28, 202428.1928.8627.0027.5227.52124,919
Aug 26, 202425.0026.1925.0026.1926.1958,522
Aug 23, 202424.9725.5223.8224.9524.95123,694
Aug 22, 202424.2924.3123.8424.3124.3125,406
Aug 21, 202423.5524.0022.9823.1623.1668,186
Aug 20, 202421.7023.6621.7023.2923.29170,820
Aug 19, 202422.2522.6921.9422.5422.5441,003
Aug 16, 202421.1023.0821.1021.9921.99117,691
Aug 14, 202423.0523.0521.9921.9921.99136,917
Aug 13, 202425.4025.4023.1423.1423.1437,912
Aug 12, 202425.8925.8924.3524.3524.35146,584
Aug 9, 202424.0126.2524.0125.6325.63418,534
Aug 8, 202422.5324.4722.5324.4724.47429,447
Aug 7, 202420.8522.2520.6522.2522.25562,530
Aug 6, 202420.4122.0020.2120.2320.23108,577
Aug 5, 202422.9022.9021.2721.2721.27297,076
Aug 2, 202422.9022.9022.0022.3822.3844,502
Aug 1, 202423.4024.2922.5022.5122.51260,156
Jul 31, 202422.0523.1522.0023.1423.14341,762
Jul 30, 202421.8122.8821.8122.0522.0543,896
Jul 29, 202421.6922.7721.2022.1622.16151,303
Jul 26, 202422.6322.6321.6021.6921.6980,608
Jul 25, 202421.8222.1921.5122.1922.196,714
Jul 24, 202420.7022.2020.7021.8021.8021,844
Jul 23, 202421.5022.5021.0121.4821.4864,386
Jul 22, 202421.8922.5021.0322.0722.0759,427
Jul 19, 202421.5021.6320.5021.4621.4623,239
Jul 18, 202420.4021.0020.0021.0021.0025,904
Jul 16, 202419.8021.3219.8020.0020.0045,587
Jul 15, 202422.0522.0520.2020.3120.3155,261
Jul 12, 202420.9321.0120.9321.0121.016,055
Jul 11, 202421.6521.6521.3521.3521.3561,883
Jul 10, 202421.6621.6621.2321.2321.2316,118
Jul 9, 202421.7021.7021.6621.6621.663,372
Jul 8, 202422.1022.1022.1022.1022.105,258
Jul 5, 202422.0022.5521.8522.5522.5527,058
Jul 4, 202422.2122.4022.1122.1122.1123,027
Jul 3, 202422.0522.0522.0522.0522.0519,588
Jul 2, 202421.6221.6221.6221.6221.622,636
Jul 1, 202421.0021.2020.9121.2021.2018,896
Jun 28, 202421.3221.3321.3221.3321.334,778
Jun 27, 202422.3522.3521.7521.7521.7511,085
Jun 26, 202422.4022.4022.1922.1922.1920,068
Jun 25, 202421.5622.4421.5622.0022.0018,760
Jun 24, 202421.7622.2021.7622.0022.0031,371
Jun 21, 202422.0022.2421.9922.2022.2066,606
Jun 20, 202421.6022.0321.6022.0322.0341,099
Jun 19, 202421.0021.6020.9821.6021.6032,054
Jun 18, 202421.4021.4921.4021.4021.4012,081
Jun 14, 202421.1521.3021.1021.3021.3041,559
Jun 13, 202420.9021.1120.7221.1121.1117,666
Jun 12, 202420.3520.7020.3520.7020.709,305
Jun 11, 202420.1920.3020.0020.3020.3034,726
Jun 10, 202420.5020.5020.2920.2920.2927,693
Jun 7, 202420.8320.8320.7020.7020.7024,833
Jun 6, 202420.4320.4420.0020.4320.4327,655
Jun 5, 202420.0420.0420.0420.0420.0429,718
Jun 4, 202420.4420.4420.4420.4420.442,309
Jun 3, 202420.9520.9519.5720.8520.8567,469
May 31, 202419.1519.9619.1019.9619.966,820
May 30, 202419.8019.8018.6519.0119.017,350
May 29, 202418.3318.8618.2418.8618.8611,855
May 28, 202417.0017.9717.0017.9717.978,410
May 27, 202417.6517.9917.1217.1217.1211,723
May 24, 202417.7218.1017.3617.4517.458,241
May 23, 202418.0018.0017.6417.8917.8910,726
May 22, 202418.6718.6717.7518.0518.0510,363
May 21, 202419.0019.0017.8018.0518.0531,451
May 17, 202418.0718.6018.0018.1018.108,142
May 16, 202418.3018.3518.0618.1718.177,174
May 15, 202418.8019.2218.0518.2818.2833,199
May 14, 202417.8018.3217.8018.3218.3217,860
May 13, 202416.6017.4516.6017.4517.4526,351
May 10, 202416.6216.6216.6216.6216.626,207
May 9, 202416.9516.9516.9516.9516.957,946
May 8, 202417.2917.2917.2917.2917.291,582
May 7, 202417.6417.6417.6417.6417.642,734
May 6, 202418.0018.0018.0018.0018.004,277
May 3, 202418.4018.6018.3618.3618.366,128
May 2, 202418.9019.0318.3618.3618.3628,306
Apr 30, 202418.8118.8118.6618.6618.6632,367
Apr 29, 202418.0918.4518.0918.4518.4514,877
Apr 26, 202418.1018.1018.0918.0918.0911,972
Apr 25, 202417.9817.9817.7517.7517.7516,772
Apr 24, 202417.7018.0217.7017.7517.7545,535
Apr 23, 202417.3017.6917.3017.6917.6925,966
Apr 22, 202417.1417.7517.1417.3517.3514,652
Apr 19, 202417.4817.4817.4817.4817.484,713
Apr 18, 202418.0018.0017.6117.8317.836,917
Apr 16, 202417.8918.2517.8917.8917.8911,213
Apr 15, 202418.2318.2518.2318.2518.259,771
Apr 12, 202418.7818.7818.6018.6018.606,513
Apr 10, 202419.2019.3918.7518.9018.9038,494
Apr 9, 202419.4919.4919.0919.0919.0921,208
Apr 8, 202419.1219.1219.1219.1219.128,019
Apr 5, 202419.5119.5119.5119.5119.5142,152
Apr 4, 202419.9019.9019.5019.9019.90118,215
Apr 3, 202418.9618.9618.9018.9618.96111,182
Apr 2, 202418.0618.0618.0618.0618.0642,402
Apr 1, 202416.9017.2016.5517.2017.2042,493
Mar 28, 202415.6116.3915.6116.3916.3996,261
Mar 27, 202416.9016.9015.5315.6115.61102,913
Mar 26, 202417.5517.5516.3416.3416.34129,123
Mar 22, 202417.7017.7517.0317.1917.19103,359
Mar 21, 202418.3618.5017.2517.5817.5857,788
Mar 20, 202417.8418.5017.4517.6517.6589,165
Mar 19, 202418.6418.7717.9118.2018.2072,556
Mar 18, 202418.1019.0018.0018.2718.2772,693
Mar 15, 202418.2518.7017.9518.1018.1035,887
Mar 14, 202417.5318.5017.5318.1018.10133,579
Mar 13, 202419.0019.4218.4518.4518.4585,847
Mar 12, 202420.0020.6519.4219.4219.4294,333
Mar 11, 202421.0021.9020.1220.4420.44113,221
Mar 7, 202420.2921.3320.2921.0021.00256,437
Mar 6, 202421.4022.0021.3521.3521.3565,555
Mar 5, 202423.5123.5522.4722.4722.47102,152
Mar 4, 202424.9024.9023.5023.6523.6539,091
Mar 1, 202425.0925.0924.0124.4424.4475,977
Feb 29, 202422.5624.1922.5624.1924.19170,248
Feb 28, 202423.9923.9922.9223.0423.0475,047
Feb 27, 202424.8024.8423.7423.7423.7497,286
Feb 26, 202426.6726.6724.9824.9824.9854,292
Feb 23, 202426.0426.9425.6526.2926.2994,205
Feb 22, 202426.7426.7425.3925.7125.7138,087
Feb 21, 202425.7026.4825.7026.1726.1765,810
Feb 20, 202427.2627.2625.2725.5325.5388,061
Feb 19, 202426.7927.1526.0026.5626.56118,293
Feb 16, 202428.0528.0525.9326.0626.0683,278
Feb 15, 202426.9427.2526.5526.8326.83129,094
Feb 14, 202427.4927.6526.0026.5226.5279,234
Feb 13, 202428.7128.7126.6126.9126.91101,425
Feb 12, 202429.4430.9227.9828.0128.01106,439
Feb 9, 202431.8231.9929.4529.4529.45161,645
Feb 8, 202433.8633.8630.9930.9930.99142,187
Feb 7, 202432.7833.8732.0032.6232.62148,307
Feb 6, 202432.9033.6732.0032.7132.71114,796
Feb 5, 202433.2534.9331.7232.0732.07112,806
Feb 2, 202434.7035.5033.2233.2933.29149,895
Feb 1, 202436.4136.4134.5534.9634.96212,804