Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

JHS Svendgaard Retail Ventures Limited (RETAIL.NS)

35.79

-0.82

(-2.24%)

At close: March 11 at 3:29:43 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 11, 2025	37.25	39.95	35.05	35.79	35.79	11,416
Mar 10, 2025	41.35	41.35	35.13	36.61	36.61	4,231
Mar 7, 2025	37.99	39.93	37.99	38.33	38.33	12,437
Mar 6, 2025	37.25	39.17	35.12	37.91	37.91	11,433
Mar 5, 2025	38.00	38.01	33.01	37.02	37.02	15,051
Mar 4, 2025	33.26	35.65	33.26	34.56	34.56	3,717
Mar 3, 2025	34.95	35.99	32.04	33.27	33.27	3,884
Feb 28, 2025	33.05	35.10	32.28	33.25	33.25	8,264
Feb 27, 2025	33.50	36.80	33.50	33.72	33.72	12,740
Feb 25, 2025	33.91	35.00	32.41	33.71	33.71	17,801
Feb 24, 2025	36.39	36.39	33.00	33.91	33.91	2,048
Feb 21, 2025	36.36	36.61	35.30	35.50	35.50	522
Feb 20, 2025	37.00	37.00	35.00	36.39	36.39	3,112
Feb 19, 2025	32.01	36.81	32.00	36.29	36.29	3,600
Feb 18, 2025	36.46	36.46	32.78	33.60	33.60	39,267
Feb 17, 2025	35.57	36.47	35.57	36.31	36.31	52,112
Feb 14, 2025	36.10	37.39	32.75	33.16	33.16	4,199
Feb 13, 2025	36.33	39.90	35.30	36.39	36.39	17,288
Feb 12, 2025	38.90	38.90	33.83	37.19	37.19	5,783
Feb 11, 2025	36.88	36.88	33.01	35.65	35.65	2,925
Feb 10, 2025	41.00	41.00	34.80	35.96	35.96	2,362
Feb 7, 2025	38.81	38.95	36.62	37.34	37.34	2,553
Feb 6, 2025	36.52	37.93	35.71	36.36	36.36	1,461
Feb 5, 2025	35.02	37.97	35.02	36.54	36.54	3,266
Feb 4, 2025	35.87	36.73	34.01	36.73	36.73	8,467
Feb 3, 2025	34.03	35.00	33.53	34.99	34.99	2,521
Feb 1, 2025	34.90	35.33	33.25	33.64	33.64	2,194
Jan 31, 2025	33.05	34.69	33.04	33.65	33.65	5,996
Jan 30, 2025	34.12	34.99	33.03	33.04	33.04	2,227
Jan 29, 2025	33.77	34.40	32.94	34.40	34.40	4,672
Jan 28, 2025	33.50	33.82	32.25	32.77	32.77	2,134
Jan 27, 2025	37.35	37.35	33.90	33.92	33.92	3,709
Jan 24, 2025	37.03	37.03	35.18	35.69	35.69	10,198
Jan 23, 2025	37.00	37.78	37.00	37.04	37.04	1,075
Jan 22, 2025	37.04	38.05	36.72	37.20	37.20	11,731
Jan 21, 2025	37.36	39.00	36.31	37.13	37.13	14,850
Jan 20, 2025	36.32	37.76	36.32	37.18	37.18	7,100
Jan 17, 2025	38.14	38.86	37.70	38.23	38.23	14,106
Jan 16, 2025	41.00	41.00	37.30	37.90	37.90	22,051
Jan 15, 2025	39.89	39.89	37.92	39.27	39.27	5,454
Jan 14, 2025	40.06	40.57	37.32	39.92	39.92	1,584
Jan 13, 2025	41.15	41.15	37.34	39.27	39.27	3,962
Jan 10, 2025	41.03	41.98	38.77	39.23	39.23	9,208
Jan 9, 2025	39.41	41.95	39.21	40.82	40.82	4,655
Jan 8, 2025	40.91	41.25	40.10	40.11	40.11	4,322
Jan 7, 2025	40.43	42.50	39.50	40.25	40.25	11,388
Jan 6, 2025	41.80	41.87	40.50	40.65	40.65	2,146
Jan 3, 2025	42.02	42.96	42.02	42.56	42.56	5,097
Jan 2, 2025	41.89	42.89	40.74	41.29	41.29	7,980
Jan 1, 2025	41.99	43.54	41.77	41.89	41.89	11,475
Dec 31, 2024	41.35	42.94	39.92	41.47	41.47	4,531
Dec 30, 2024	43.12	43.12	41.04	41.35	41.35	3,964
Dec 27, 2024	44.99	44.99	42.28	43.12	43.12	16,353
Dec 26, 2024	44.49	44.52	42.05	44.51	44.51	54,051
Dec 24, 2024	43.16	43.55	41.51	42.40	42.40	4,944
Dec 23, 2024	45.70	45.70	41.35	42.03	42.03	12,409
Dec 20, 2024	43.58	45.00	43.25	43.53	43.53	9,033
Dec 19, 2024	47.50	47.50	43.23	43.83	43.83	10,904
Dec 18, 2024	46.72	46.72	45.36	45.39	45.39	5,621
Dec 17, 2024	47.37	47.40	45.61	46.80	46.80	15,935
Dec 16, 2024	48.80	49.08	45.16	47.37	47.37	35,321
Dec 13, 2024	48.40	48.43	44.01	46.75	46.75	35,889
Dec 12, 2024	46.17	46.17	45.50	46.13	46.13	46,003
Dec 11, 2024	43.98	43.98	43.98	43.98	43.98	1,090
Dec 10, 2024	41.89	41.89	41.89	41.89	41.89	17,027
Dec 9, 2024	39.90	39.90	39.00	39.90	39.90	15,398
Dec 6, 2024	37.50	38.00	37.50	38.00	38.00	2,114
Dec 5, 2024	37.00	39.90	37.00	38.99	38.99	676
Dec 4, 2024	38.00	38.00	36.50	38.00	38.00	1,113
Dec 3, 2024	38.20	40.00	38.20	38.20	38.20	4,947
Dec 2, 2024	40.16	40.16	40.16	40.16	40.16	-
Nov 29, 2024	41.15	41.15	40.10	40.16	40.16	797
Nov 28, 2024	39.00	41.94	38.92	41.94	41.94	1,430
Nov 27, 2024	37.55	40.95	37.15	40.95	40.95	2,835
Nov 26, 2024	39.03	39.03	39.00	39.00	39.00	446
Nov 25, 2024	39.00	40.25	39.00	39.03	39.03	3,949
Nov 22, 2024	41.00	42.00	39.90	40.25	40.25	7,491
Nov 21, 2024	41.95	41.95	39.91	41.95	41.95	477
Nov 19, 2024	40.00	42.35	38.45	42.02	42.02	254
Nov 18, 2024	39.50	41.48	37.53	40.45	40.45	796
Nov 14, 2024	38.26	40.00	38.25	39.51	39.51	802
Nov 13, 2024	37.90	41.89	37.90	40.22	40.22	8,859
Nov 12, 2024	39.90	44.00	39.90	39.90	39.90	3,392
Nov 11, 2024	40.25	43.00	40.25	42.00	42.00	4,141
Nov 8, 2024	42.00	42.15	42.00	42.01	42.01	5,733
Nov 7, 2024	43.00	44.00	42.00	42.09	42.09	1,544
Nov 6, 2024	42.15	43.00	41.50	43.00	43.00	2,356
Nov 5, 2024	41.50	43.50	41.50	42.15	42.15	1,442
Nov 4, 2024	41.05	44.00	40.10	41.50	41.50	1,265
Nov 1, 2024	42.17	42.17	41.00	42.17	42.17	3,879
Oct 31, 2024	42.50	45.10	41.00	42.17	42.17	5,885
Oct 30, 2024	42.00	45.20	41.50	43.00	43.00	1,052
Oct 29, 2024	43.00	43.06	39.80	43.06	43.06	2,341
Oct 28, 2024	42.80	44.66	40.66	41.01	41.01	2,167
Oct 25, 2024	43.50	44.50	42.35	42.80	42.80	956
Oct 24, 2024	44.15	44.50	43.85	44.50	44.50	2,710
Oct 23, 2024	48.50	48.50	46.15	46.15	46.15	3,377
Oct 22, 2024	48.55	48.55	48.55	48.55	48.55	5,454
Oct 21, 2024	51.25	53.75	51.11	51.11	51.11	5,299
Oct 18, 2024	50.90	53.80	50.30	53.80	53.80	819
Oct 17, 2024	52.63	54.00	51.40	52.86	52.86	6,002
Oct 16, 2024	56.00	57.00	52.95	53.97	53.97	13,910
Oct 15, 2024	56.54	56.70	54.00	55.74	55.74	51,122
Oct 14, 2024	52.76	54.05	50.10	54.04	54.04	53,500
Oct 11, 2024	49.90	51.48	49.02	51.48	51.48	24,948
Oct 10, 2024	46.37	50.25	46.37	49.03	49.03	14,495
Oct 9, 2024	47.86	51.00	47.30	48.18	48.18	42,319
Oct 8, 2024	50.00	50.12	45.75	49.10	49.10	10,317
Oct 7, 2024	50.50	50.50	47.75	47.75	47.75	11,042
Oct 4, 2024	49.55	51.50	49.26	50.27	50.27	27,675
Oct 3, 2024	50.00	52.50	49.85	51.86	51.86	40,066
Oct 1, 2024	52.61	52.61	50.00	52.47	52.47	38,418
Sep 30, 2024	48.00	50.11	45.50	50.11	50.11	36,063
Sep 27, 2024	50.95	50.95	47.63	47.73	47.73	52,014
Sep 26, 2024	50.15	50.15	48.80	50.13	50.13	57,178
Sep 25, 2024	47.75	47.77	46.06	47.77	47.77	39,321
Sep 24, 2024	44.62	46.86	43.00	45.50	45.50	54,350
Sep 23, 2024	44.00	45.19	41.61	44.63	44.63	26,491
Sep 20, 2024	43.99	44.79	41.10	43.04	43.04	28,134
Sep 19, 2024	40.20	42.90	40.20	42.66	42.66	52,982
Sep 18, 2024	40.41	41.89	38.80	40.86	40.86	12,951
Sep 17, 2024	40.01	42.00	39.46	40.41	40.41	11,245
Sep 16, 2024	41.30	43.84	40.55	41.54	41.54	3,859
Sep 13, 2024	40.70	42.73	40.30	42.12	42.12	13,557
Sep 12, 2024	40.31	42.25	40.28	40.70	40.70	7,650
Sep 11, 2024	41.09	41.10	40.05	40.28	40.28	1,724
Sep 10, 2024	39.00	41.10	39.00	41.09	41.09	7,837
Sep 9, 2024	41.25	41.91	39.39	40.06	40.06	12,405
Sep 6, 2024	41.60	42.00	40.50	41.47	41.47	5,111
Sep 5, 2024	40.30	42.50	40.10	41.60	41.60	6,872
Sep 4, 2024	42.00	42.50	40.70	41.98	41.98	16,183
Sep 3, 2024	43.20	43.40	41.34	42.31	42.31	57,071
Sep 2, 2024	40.00	41.51	40.00	41.34	41.34	95,867
Aug 30, 2024	40.53	41.90	38.60	39.54	39.54	4,212
Aug 29, 2024	41.00	41.15	40.05	40.53	40.53	14,237
Aug 28, 2024	41.92	43.00	40.66	41.99	41.99	7,588
Aug 27, 2024	43.45	43.45	42.20	42.78	42.78	25,227
Aug 26, 2024	44.50	44.50	42.00	43.64	43.64	9,359
Aug 23, 2024	45.99	46.00	41.85	43.53	43.53	9,554
Aug 22, 2024	40.25	44.06	40.25	44.05	44.05	119,682
Aug 21, 2024	40.00	42.00	40.00	41.97	41.97	42,878
Aug 20, 2024	38.80	40.43	37.90	40.00	40.00	27,971
Aug 19, 2024	37.50	38.94	37.50	38.85	38.85	14,951
Aug 16, 2024	39.08	41.00	37.10	37.54	37.54	82,436
Aug 14, 2024	43.00	43.00	39.06	39.06	39.06	24,418
Aug 13, 2024	43.29	43.29	41.12	41.12	41.12	19,526
Aug 12, 2024	42.69	45.00	42.00	43.29	43.29	10,868
Aug 9, 2024	44.30	44.30	42.50	43.69	43.69	23,254
Aug 8, 2024	44.64	44.99	42.01	42.21	42.21	20,227
Aug 7, 2024	45.64	47.00	43.35	43.76	43.76	61,199
Aug 6, 2024	47.00	49.75	45.35	45.64	45.64	14,769
Aug 5, 2024	47.10	49.00	46.64	47.49	47.49	28,300
Aug 2, 2024	47.83	51.00	47.81	49.10	49.10	11,092
Aug 1, 2024	50.12	50.80	49.00	50.33	50.33	14,372
Jul 31, 2024	49.61	51.70	49.00	50.12	50.12	28,129
Jul 30, 2024	50.43	51.95	49.05	49.61	49.61	19,960
Jul 29, 2024	53.20	53.50	50.25	50.43	50.43	40,840
Jul 26, 2024	52.45	53.85	51.50	52.90	52.90	25,892
Jul 25, 2024	53.80	55.46	51.10	52.45	52.45	48,377
Jul 24, 2024	46.70	52.82	46.70	52.82	52.82	75,621
Jul 23, 2024	51.95	52.00	47.05	48.02	48.02	54,994
Jul 22, 2024	53.99	54.90	50.55	50.90	50.90	99,944
Jul 19, 2024	52.80	54.74	50.52	54.71	54.71	182,559
Jul 18, 2024	48.00	49.77	45.41	49.77	49.77	199,824
Jul 16, 2024	47.50	47.50	44.50	45.25	45.25	73,060
Jul 15, 2024	50.95	52.00	47.98	48.26	48.26	76,252
Jul 12, 2024	54.00	56.70	49.20	51.26	51.26	687,914
Jul 11, 2024	48.01	53.83	48.01	53.83	53.83	815,557
Jul 10, 2024	39.99	44.86	39.99	44.86	44.86	288,728
Jul 9, 2024	36.45	38.47	35.00	37.39	37.39	32,978
Jul 8, 2024	37.00	37.30	35.18	36.81	36.81	25,131
Jul 5, 2024	38.20	39.00	36.99	37.04	37.04	59,781
Jul 4, 2024	37.45	41.40	37.45	38.94	38.94	72,544
Jul 3, 2024	39.45	39.45	39.43	39.43	39.43	4,707
Jul 2, 2024	44.50	44.50	41.51	41.51	41.51	21,686
Jul 1, 2024	44.23	44.23	40.88	43.70	43.70	167,588
Jun 28, 2024	42.13	42.13	42.13	42.13	42.13	7,743
Jun 27, 2024	40.13	40.13	40.13	40.13	40.13	18,106
Jun 26, 2024	36.40	38.22	35.00	38.22	38.22	66,883