NSE - Delayed Quote INR

JHS Svendgaard Laboratories Limited (JHS.NS)

Compare
18.91
-1.21
(-6.01%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202520.1620.1618.5118.9118.91119,952
Jan 21, 202521.0021.0020.0620.1220.1294,421
Jan 20, 202520.9920.9920.1120.4120.4160,054
Jan 17, 202520.4920.5020.0420.2920.29184,988
Jan 16, 202520.2920.5019.9920.2020.20101,316
Jan 15, 202519.6920.4819.3119.6319.63122,642
Jan 14, 202519.5019.7919.0519.6819.68113,333
Jan 13, 202520.1820.1818.5018.8018.80445,915
Jan 10, 202520.5020.9619.9020.0820.08160,897
Jan 9, 202521.0121.1920.1020.5020.50328,239
Jan 8, 202520.7221.2920.5021.0121.0157,310
Jan 7, 202521.3521.9520.4020.9920.99216,346
Jan 6, 202522.7422.7420.2920.6520.65320,397
Jan 3, 202522.0122.5621.9022.0222.02117,793
Jan 2, 202523.7023.7022.1122.2022.20516,234
Jan 1, 202521.4823.2321.4223.2323.23258,191
Dec 31, 202421.4821.8020.8021.1221.1298,814
Dec 30, 202421.6622.0020.8021.1821.18124,485
Dec 27, 202421.4322.3821.4321.9321.9349,029
Dec 26, 202421.8922.4021.1122.0222.0259,546
Dec 24, 202420.9021.6920.7421.4721.4789,037
Dec 23, 202421.5022.3420.6020.7320.73248,928
Dec 20, 202421.8422.5321.2521.4821.4871,921
Dec 19, 202421.8522.6721.5121.8421.84152,421
Dec 18, 202423.3523.3522.1022.2922.29113,797
Dec 17, 202423.8323.8323.0023.1123.1178,866
Dec 16, 202424.0024.0023.1223.1823.18125,271
Dec 13, 202422.9923.9022.5123.5023.50203,258
Dec 12, 202423.5523.8422.8122.9222.92189,075
Dec 11, 202424.0824.5023.5023.6823.68104,948
Dec 10, 202424.7924.9023.9124.0824.08162,413
Dec 9, 202424.6425.1224.1024.2324.23186,214
Dec 6, 202423.6024.3522.6624.1624.16224,046
Dec 5, 202422.9323.2722.2722.7122.71116,536
Dec 4, 202422.3523.0022.2222.4822.4887,578
Dec 3, 202422.5023.3521.8622.2122.21155,651
Dec 2, 202422.4822.5021.6022.2522.2586,435
Nov 29, 202421.7522.2521.5521.9421.94167,308
Nov 28, 202422.6022.9021.6921.9021.90322,618
Nov 27, 202421.1921.8120.5321.8121.81134,193
Nov 26, 202421.5021.8920.5520.7820.78206,694
Nov 25, 202422.4522.5120.5620.9320.93254,760
Nov 22, 202421.4322.1921.3121.6521.6597,780
Nov 21, 202422.0022.5021.0121.4221.42161,810
Nov 19, 202421.8022.8921.5021.7121.71316,309
Nov 18, 202423.0023.1321.5521.8021.80475,106
Nov 14, 202422.2523.9022.0022.6922.69250,817
Nov 13, 202423.5623.9022.5022.8322.83131,462
Nov 12, 202424.5725.0023.2423.5123.51179,405
Nov 11, 202425.1525.3824.1424.4724.47104,880
Nov 8, 202425.6825.6825.0025.0925.0983,540
Nov 7, 202426.2326.4325.2625.4325.43115,199
Nov 6, 202426.0026.2725.3125.8625.86157,679
Nov 5, 202425.2026.3025.2025.6125.6188,479
Nov 4, 202426.9827.5025.7625.8825.88288,839
Nov 1, 202425.6026.6925.4326.6726.67141,187
Oct 31, 202426.5126.5125.1025.4225.42144,993
Oct 30, 202424.0525.2524.0325.2525.2558,995
Oct 29, 202424.8524.8523.5024.0524.05124,090
Oct 28, 202423.3024.6523.2524.2124.21232,595
Oct 25, 202425.5025.7023.7023.7023.70325,653
Oct 24, 202424.3025.9724.3024.9524.95193,831
Oct 23, 202425.0025.9923.9424.8624.86278,726
Oct 22, 202426.9526.9525.2025.2025.20575,141
Oct 21, 202428.3228.3226.1026.5326.53114,504
Oct 18, 202428.5428.5426.8727.4327.4375,893
Oct 17, 202427.5228.4526.7327.8327.83135,197
Oct 16, 202428.4928.4927.0027.3227.32242,949
Oct 15, 202429.0029.4827.4527.7227.72236,762
Oct 14, 202428.8029.9028.3128.7928.79217,372
Oct 11, 202428.0028.8827.9928.7428.7479,482
Oct 10, 202429.6929.6927.8228.2628.26266,996
Oct 9, 202428.7428.7428.3528.7428.74169,661
Oct 8, 202426.9827.3825.5027.3827.38154,085
Oct 7, 202427.3528.4026.0226.0826.08340,814
Oct 4, 202428.9029.3927.2527.3927.39212,382
Oct 3, 202428.6529.4928.2928.6928.69190,430
Oct 1, 202429.1430.0029.0029.7829.78299,318
Sep 30, 202430.7930.8028.7028.8328.83210,405
Sep 27, 202430.9031.0029.8029.9829.98130,789
Sep 26, 202432.6932.6930.2630.9530.95395,908
Sep 25, 202431.6032.0730.5031.8631.86532,232
Sep 24, 202429.3030.5529.3030.5530.55440,934
Sep 23, 202430.8830.8828.5029.1029.10110,217
Sep 20, 202431.5031.6529.3029.4829.48223,211
Sep 19, 202432.1932.1930.3230.3230.32274,807
Sep 18, 202430.8132.3530.7031.9231.92733,866
Sep 17, 202429.0530.8128.3030.8130.81506,229
Sep 16, 202429.9930.0029.0029.3529.35149,642
Sep 13, 202429.9830.2528.7530.0130.01357,541
Sep 12, 202428.6030.1028.6029.9829.98361,127
Sep 11, 202430.9530.9529.0029.2629.26183,531
Sep 10, 202429.6030.6929.5030.0930.09308,238
Sep 9, 202429.9031.4229.0030.1930.19233,682
Sep 6, 202430.0031.0028.6629.9329.93248,204
Sep 5, 202429.9030.1328.1030.1330.13418,651
Sep 4, 202429.4029.5027.9028.7028.701,803,152
Sep 3, 202430.6930.7428.7629.1429.14688,761
Sep 2, 202430.0530.0529.4330.0530.051,432,667
Aug 30, 202428.2428.6326.2528.6228.62861,998
Aug 29, 202427.0528.4827.0327.2727.27434,987
Aug 28, 202428.1528.9927.1027.5227.52954,362
Aug 27, 202426.9927.7926.0027.7927.79913,121
Aug 26, 202426.4726.4724.0026.4726.471,400,967
Aug 23, 202424.8025.7623.5925.2125.211,133,920
Aug 22, 202424.0024.8623.8024.5424.54742,461
Aug 21, 202423.4024.1522.9523.6823.68469,203
Aug 20, 202422.4423.5622.0923.3023.30520,013
Aug 19, 202422.0022.6721.8122.4422.44331,566
Aug 16, 202422.6523.0021.5122.1022.10389,712
Aug 14, 202423.4823.4821.8621.9121.91466,250
Aug 13, 202424.0124.2023.0223.0223.02428,228
Aug 12, 202425.2625.9224.2424.2424.24614,645
Aug 9, 202424.0026.3024.0025.5225.521,314,317
Aug 8, 202422.5624.4422.5624.4424.441,533,976
Aug 7, 202421.1522.2220.6022.2222.221,870,197
Aug 6, 202421.2621.8920.1920.2020.20507,975
Aug 5, 202422.3923.0021.2621.2621.26763,685
Aug 2, 202422.7522.7521.9022.3822.3894,537
Aug 1, 202423.4524.0022.2522.4322.431,158,737
Jul 31, 202422.1023.0322.0323.0323.031,734,687
Jul 30, 202422.8022.8021.8121.9421.94212,076
Jul 29, 202422.0022.5821.7521.9821.98928,765
Jul 26, 202422.1322.9021.2721.5121.51745,186
Jul 25, 202421.8222.2021.1022.1322.13179,528
Jul 24, 202421.1022.2021.1021.8221.8298,881
Jul 23, 202422.1022.8021.0521.5321.53100,836
Jul 22, 202422.8423.1021.7621.9321.93155,812
Jul 19, 202421.8522.1420.7522.0322.03451,427
Jul 18, 202419.9521.0919.7521.0921.09260,551
Jul 16, 202419.7020.3919.7020.0920.09100,637
Jul 15, 202421.9021.9419.8520.3420.34100,035
Jul 12, 202420.9021.1520.9020.9020.9030,910
Jul 11, 202421.1721.7221.1021.1721.17147,320
Jul 10, 202421.3021.3821.1621.3021.3030,324
Jul 9, 202421.6021.9921.6021.6021.6027,209
Jul 8, 202422.0522.2022.0522.0522.0548,982
Jul 5, 202422.5022.5022.0022.5022.5096,249
Jul 4, 202422.2622.5022.2222.2622.2645,653
Jul 3, 202422.4822.4922.0022.4822.48168,391
Jul 2, 202422.0522.0522.0022.0522.05109,216
Jul 1, 202421.6221.6220.7821.6221.6290,469
Jun 28, 202421.2121.3621.2121.2121.2129,454
Jun 27, 202421.6522.2021.6521.6521.6549,829
Jun 26, 202422.1022.2022.1022.1022.1052,663
Jun 25, 202422.0122.4421.5722.0122.01111,686
Jun 24, 202422.0022.0021.9622.0022.00114,737
Jun 21, 202422.4122.4121.6022.4122.41342,454
Jun 20, 202421.9821.9821.6021.9821.98104,569
Jun 19, 202421.5521.5520.7221.5521.5561,768
Jun 18, 202421.1521.5021.1521.1521.1536,233
Jun 14, 202421.5021.5221.0121.5021.5094,349
Jun 13, 202421.1021.1020.7021.1021.1048,563
Jun 12, 202420.7020.7020.6020.7020.7080,127
Jun 11, 202420.6220.6319.8220.6220.62104,092
Jun 10, 202420.2320.6520.2320.2320.2343,477
Jun 7, 202420.6520.6520.2520.6520.6542,126
Jun 6, 202420.2520.2520.2520.2520.2545,031
Jun 5, 202419.9020.0019.9019.9019.9031,655
Jun 4, 202420.3020.3020.3020.3020.3055,986
Jun 3, 202421.1521.1520.1520.7020.70370,024
May 31, 202420.0520.1519.0020.1520.15274,344
May 30, 202419.7020.0018.5519.2019.20273,069
May 29, 202418.2019.1017.6519.1019.10192,142
May 28, 202417.8018.3017.3518.2018.20271,213
May 27, 202417.4518.0017.3517.4517.4589,104
May 24, 202417.9518.1017.2017.5017.5064,295
May 23, 202417.9518.4017.6017.9517.9570,576
May 22, 202418.2518.6518.0018.1518.1594,495
May 21, 202418.5019.5518.2018.4518.4598,974
May 17, 202417.8018.8517.7518.2518.2551,189
May 16, 202418.4019.3017.7518.1518.1553,653
May 15, 202418.3019.0018.0018.4018.40145,739
May 14, 202417.5018.1017.5018.1018.1012,960
May 13, 202417.0017.2516.7017.2517.2532,261
May 10, 202416.4516.6516.3516.4516.4561,084
May 9, 202416.6516.6516.6516.6516.6517,086
May 8, 202416.9517.0016.9516.9516.9540,970
May 7, 202417.3017.3017.3017.3017.3041,204
May 6, 202417.6517.6517.6517.6517.6541,713
May 3, 202418.0018.5018.0018.0018.0025,272
May 2, 202418.3518.7018.3518.3518.3563,249
Apr 30, 202418.7018.7018.7018.7018.7066,375
Apr 29, 202418.3518.3518.3518.3518.3521,643
Apr 26, 202418.0018.0017.8518.0018.0029,785
Apr 25, 202417.8018.0017.7517.8017.8047,160
Apr 24, 202417.6517.9517.6017.6517.6593,497
Apr 23, 202417.6017.6017.3517.6017.6038,390
Apr 22, 202417.3017.3017.2017.3017.3061,247
Apr 19, 202417.2017.4017.2017.2017.2034,220
Apr 18, 202417.5517.8017.5517.5517.5559,685
Apr 16, 202417.9018.0017.9017.9017.9027,639
Apr 15, 202418.2518.2518.2518.2518.2516,222
Apr 12, 202418.6018.6018.6018.6018.6050,627
Apr 10, 202418.9519.0018.9518.9518.9567,807
Apr 9, 202419.0019.3019.0019.0019.0061,168
Apr 8, 202419.0019.0018.8019.0019.0048,884
Apr 5, 202419.1519.1519.1519.1519.15152,173
Apr 4, 202419.5019.5019.5019.5019.5013,956
Apr 3, 202418.6018.6018.6018.6018.6012,859
Apr 2, 202417.7517.7517.7517.7517.7516,172
Apr 1, 202416.8516.9516.6516.9516.9520,410
Mar 28, 202416.2016.3015.7516.1516.15312,373
Mar 27, 202416.4017.0015.5515.5515.55661,964
Mar 26, 202416.7517.5016.3516.3516.35702,874
Mar 22, 202417.5517.7017.0517.2017.20230,193
Mar 21, 202417.8018.1017.0017.5517.55571,193
Mar 20, 202418.2018.4517.3017.4017.40295,118
Mar 19, 202418.5018.5017.6018.2018.20138,497
Mar 18, 202418.4518.7518.0518.4518.45210,032
Mar 15, 202418.5018.6517.9018.1018.10144,104
Mar 14, 202417.5519.2517.5518.1518.15318,293
Mar 13, 202419.0019.6518.4518.4518.45270,817
Mar 12, 202420.0020.3519.4019.4019.40379,957
Mar 11, 202421.0021.9020.1020.4020.40412,379
Mar 7, 202420.3521.4020.3520.9020.901,274,069
Mar 6, 202421.5022.2021.4021.4021.40195,061
Mar 5, 202423.5523.7522.5022.5022.50456,257
Mar 4, 202424.9525.0023.5523.6523.65188,439
Mar 1, 202424.7024.7524.0024.4524.45301,881
Feb 29, 202423.0024.1523.0024.1524.15420,534
Feb 28, 202423.7023.9522.8023.0023.00395,855
Feb 27, 202424.4024.9023.7523.7523.75606,126
Feb 26, 202426.5026.7025.0025.0025.00313,438
Feb 23, 202425.8026.9025.6526.3026.30669,492
Feb 22, 202426.3026.6525.4025.6525.65311,144
Feb 21, 202425.6526.5025.6526.1526.15541,322
Feb 20, 202426.6527.4025.3025.5025.50903,604
Feb 19, 202426.0027.1526.0026.6026.60498,055
Feb 16, 202427.5027.5025.8026.1026.10861,527
Feb 15, 202426.8027.3026.6026.8526.85872,250
Feb 14, 202426.6528.0025.9026.4526.45540,031
Feb 13, 202428.2028.7026.6526.9526.95579,002
Feb 12, 202429.5030.9528.0528.0528.051,191,978
Feb 9, 202431.2032.3529.5029.5029.50979,230
Feb 8, 202433.3533.6031.0531.0531.05659,736
Feb 7, 202433.4033.9032.0532.6532.65515,520
Feb 6, 202432.2533.6531.2532.5532.55434,844
Feb 5, 202433.5034.9031.6532.0532.05575,754
Feb 2, 202435.4035.7033.1033.2533.25636,736
Feb 1, 202436.7036.7034.5034.8534.85765,192
Jan 31, 202439.4039.5036.2536.3036.30756,744
Jan 30, 202437.9039.0535.7538.1538.151,344,559
Jan 29, 202437.3537.5534.2537.2037.202,040,495
Jan 25, 202433.0035.8032.8535.8035.801,556,743
Jan 24, 202430.3032.6529.6532.5532.551,202,010
Jan 23, 202432.9535.0529.6029.7029.701,300,333

Related Tickers

AMBICAAGAR.NS Ambica Agarbathies Aroma & Industries Limited
30.54
+1.43%
 
EMAMILTD.NS Emami Limited
559.80
+1.92%
 
BAJAJCON.NS Bajaj Consumer Care Limited
186.26
-1.13%
 
CUPID.NS Cupid Limited
69.99
-2.04%
 
JYOTHYLAB.NS Jyothy Labs Limited
375.05
-2.58%
 
GILLETTE.NS Gillette India Limited
9,381.20
-1.47%
 
HONASA.NS Honasa Consumer Limited
247.50
-0.22%
 
GODREJCP.NS Godrej Consumer Products Limited
1,153.00
-0.51%
 
COLPAL.NS Colgate-Palmolive (India) Limited
2,771.55
+1.45%
 
DABUR.NS Dabur India Limited
520.50
-0.14%