UK markets open in 7 hours 7 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.87 +0.39 (+0.50%) GOLD FUTURES
2,334.20 +3.00 (+0.13%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,309.58 -640.88 (-1.26%)
JHS Svendgaard Laboratories Limited (JHS.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:15PM IST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4,277 |
| 03 May 2024 | 18.40 | 18.60 | 18.36 | 18.36 | 18.36 | 6,128 |
| 02 May 2024 | 18.90 | 19.03 | 18.36 | 18.36 | 18.36 | 28,306 |
| 30 Apr 2024 | 18.81 | 18.81 | 18.66 | 18.66 | 18.66 | 32,367 |
| 29 Apr 2024 | 18.09 | 18.45 | 18.09 | 18.45 | 18.45 | 14,877 |
| 26 Apr 2024 | 18.10 | 18.10 | 18.09 | 18.09 | 18.09 | 11,972 |
| 25 Apr 2024 | 17.98 | 17.98 | 17.75 | 17.75 | 17.75 | 16,772 |
| 24 Apr 2024 | 17.70 | 18.02 | 17.70 | 17.75 | 17.75 | 45,535 |
| 23 Apr 2024 | 17.30 | 17.69 | 17.30 | 17.69 | 17.69 | 25,966 |
| 22 Apr 2024 | 17.14 | 17.75 | 17.14 | 17.35 | 17.35 | 14,652 |
| 19 Apr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 4,713 |
| 18 Apr 2024 | 18.00 | 18.00 | 17.61 | 17.83 | 17.83 | 6,917 |
| 16 Apr 2024 | 17.89 | 18.25 | 17.89 | 17.89 | 17.89 | 11,213 |
| 15 Apr 2024 | 18.23 | 18.25 | 18.23 | 18.25 | 18.25 | 9,771 |
| 12 Apr 2024 | 18.78 | 18.78 | 18.60 | 18.60 | 18.60 | 6,513 |
| 10 Apr 2024 | 19.20 | 19.39 | 18.75 | 18.90 | 18.90 | 38,494 |
| 09 Apr 2024 | 19.49 | 19.49 | 19.09 | 19.09 | 19.09 | 21,208 |
| 08 Apr 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 8,019 |
| 05 Apr 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 42,152 |
| 04 Apr 2024 | 19.90 | 19.90 | 19.50 | 19.90 | 19.90 | 118,215 |
| 03 Apr 2024 | 18.96 | 18.96 | 18.90 | 18.96 | 18.96 | 111,182 |
| 02 Apr 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 42,402 |
| 01 Apr 2024 | 16.90 | 17.20 | 16.55 | 17.20 | 17.20 | 42,493 |
| 28 Mar 2024 | 15.61 | 16.39 | 15.61 | 16.39 | 16.39 | 96,261 |
| 27 Mar 2024 | 16.90 | 16.90 | 15.53 | 15.61 | 15.61 | 102,913 |
| 26 Mar 2024 | 17.55 | 17.55 | 16.34 | 16.34 | 16.34 | 129,123 |
| 22 Mar 2024 | 17.70 | 17.75 | 17.03 | 17.19 | 17.19 | 103,359 |
| 21 Mar 2024 | 18.36 | 18.50 | 17.25 | 17.58 | 17.58 | 57,788 |
| 20 Mar 2024 | 17.84 | 18.50 | 17.45 | 17.65 | 17.65 | 89,165 |
| 19 Mar 2024 | 18.64 | 18.77 | 17.91 | 18.20 | 18.20 | 72,556 |
| 18 Mar 2024 | 18.10 | 19.00 | 18.00 | 18.27 | 18.27 | 72,693 |
| 15 Mar 2024 | 18.25 | 18.70 | 17.95 | 18.10 | 18.10 | 35,887 |
| 14 Mar 2024 | 17.53 | 18.50 | 17.53 | 18.10 | 18.10 | 133,579 |
| 13 Mar 2024 | 19.00 | 19.42 | 18.45 | 18.45 | 18.45 | 85,847 |
| 12 Mar 2024 | 20.00 | 20.65 | 19.42 | 19.42 | 19.42 | 94,333 |
| 11 Mar 2024 | 21.00 | 21.90 | 20.12 | 20.44 | 20.44 | 113,221 |
| 07 Mar 2024 | 20.29 | 21.33 | 20.29 | 21.00 | 21.00 | 256,437 |
| 06 Mar 2024 | 21.40 | 22.00 | 21.35 | 21.35 | 21.35 | 65,555 |
| 05 Mar 2024 | 23.51 | 23.55 | 22.47 | 22.47 | 22.47 | 102,152 |
| 04 Mar 2024 | 24.90 | 24.90 | 23.50 | 23.65 | 23.65 | 39,091 |
| 01 Mar 2024 | 25.09 | 25.09 | 24.01 | 24.44 | 24.44 | 75,977 |
| 29 Feb 2024 | 22.56 | 24.19 | 22.56 | 24.19 | 24.19 | 170,248 |
| 28 Feb 2024 | 23.99 | 23.99 | 22.92 | 23.04 | 23.04 | 75,047 |
| 27 Feb 2024 | 24.80 | 24.84 | 23.74 | 23.74 | 23.74 | 97,286 |
| 26 Feb 2024 | 26.67 | 26.67 | 24.98 | 24.98 | 24.98 | 54,292 |
| 23 Feb 2024 | 26.04 | 26.94 | 25.65 | 26.29 | 26.29 | 94,205 |
| 22 Feb 2024 | 26.74 | 26.74 | 25.39 | 25.71 | 25.71 | 38,087 |
| 21 Feb 2024 | 25.70 | 26.48 | 25.70 | 26.17 | 26.17 | 65,810 |
| 20 Feb 2024 | 27.26 | 27.26 | 25.27 | 25.53 | 25.53 | 88,061 |
| 19 Feb 2024 | 26.79 | 27.15 | 26.00 | 26.56 | 26.56 | 118,293 |
| 16 Feb 2024 | 28.05 | 28.05 | 25.93 | 26.06 | 26.06 | 83,278 |
| 15 Feb 2024 | 26.94 | 27.25 | 26.55 | 26.83 | 26.83 | 129,094 |
| 14 Feb 2024 | 27.49 | 27.65 | 26.00 | 26.52 | 26.52 | 79,234 |
| 13 Feb 2024 | 28.71 | 28.71 | 26.61 | 26.91 | 26.91 | 101,425 |
| 12 Feb 2024 | 29.44 | 30.92 | 27.98 | 28.01 | 28.01 | 106,439 |
| 09 Feb 2024 | 31.82 | 31.99 | 29.45 | 29.45 | 29.45 | 161,645 |
| 08 Feb 2024 | 33.86 | 33.86 | 30.99 | 30.99 | 30.99 | 142,187 |
| 07 Feb 2024 | 32.78 | 33.87 | 32.00 | 32.62 | 32.62 | 148,307 |
| 06 Feb 2024 | 32.90 | 33.67 | 32.00 | 32.71 | 32.71 | 114,796 |
| 05 Feb 2024 | 33.25 | 34.93 | 31.72 | 32.07 | 32.07 | 112,806 |
| 02 Feb 2024 | 34.70 | 35.50 | 33.22 | 33.29 | 33.29 | 149,895 |
| 01 Feb 2024 | 36.41 | 36.41 | 34.55 | 34.96 | 34.96 | 212,804 |
| 31 Jan 2024 | 39.02 | 39.45 | 36.31 | 36.36 | 36.36 | 114,648 |
| 30 Jan 2024 | 37.94 | 39.19 | 35.79 | 38.22 | 38.22 | 245,793 |
| 29 Jan 2024 | 37.49 | 37.77 | 34.31 | 37.47 | 37.47 | 582,862 |
| 25 Jan 2024 | 32.92 | 35.98 | 32.92 | 35.98 | 35.98 | 697,251 |
| 24 Jan 2024 | 29.51 | 32.83 | 29.51 | 32.71 | 32.71 | 321,232 |
| 23 Jan 2024 | 33.00 | 35.00 | 29.68 | 29.85 | 29.85 | 391,765 |
| 19 Jan 2024 | 27.76 | 29.98 | 27.47 | 29.98 | 29.98 | 167,365 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 27.19 | 27.45 | 26.63 | 26.77 | 26.77 | 50,224 |
| 16 Jan 2024 | 28.47 | 29.19 | 26.70 | 27.19 | 27.19 | 58,185 |
| 15 Jan 2024 | 29.49 | 29.49 | 28.00 | 28.46 | 28.46 | 29,240 |
| 12 Jan 2024 | 28.76 | 29.78 | 28.00 | 28.92 | 28.92 | 133,911 |
| 11 Jan 2024 | 26.68 | 28.55 | 26.00 | 28.55 | 28.55 | 182,194 |
| 10 Jan 2024 | 25.70 | 26.60 | 25.32 | 25.96 | 25.96 | 30,978 |
| 09 Jan 2024 | 26.42 | 26.70 | 25.85 | 26.20 | 26.20 | 23,668 |
| 08 Jan 2024 | 26.65 | 26.65 | 25.65 | 25.94 | 25.94 | 26,090 |
| 05 Jan 2024 | 26.06 | 26.88 | 25.85 | 26.13 | 26.13 | 26,250 |
| 04 Jan 2024 | 26.70 | 27.09 | 25.70 | 26.29 | 26.29 | 72,972 |
| 03 Jan 2024 | 27.25 | 27.25 | 25.70 | 26.52 | 26.52 | 54,459 |
| 02 Jan 2024 | 25.70 | 26.79 | 24.71 | 26.03 | 26.03 | 35,470 |
| 01 Jan 2024 | 25.16 | 25.95 | 25.10 | 25.34 | 25.34 | 39,338 |
| 29 Dec 2023 | 26.31 | 26.31 | 25.36 | 25.50 | 25.50 | 21,444 |
| 28 Dec 2023 | 25.70 | 27.45 | 25.40 | 26.39 | 26.39 | 41,891 |
| 27 Dec 2023 | 25.74 | 25.80 | 25.00 | 25.21 | 25.21 | 8,899 |
| 26 Dec 2023 | 25.41 | 26.20 | 25.41 | 25.52 | 25.52 | 10,138 |
| 22 Dec 2023 | 24.30 | 26.42 | 24.30 | 25.41 | 25.41 | 12,710 |
| 21 Dec 2023 | 24.95 | 26.68 | 24.55 | 25.38 | 25.38 | 40,782 |
| 20 Dec 2023 | 27.39 | 27.40 | 24.31 | 25.03 | 25.03 | 57,745 |
| 19 Dec 2023 | 27.75 | 27.90 | 26.30 | 26.69 | 26.69 | 17,667 |
| 18 Dec 2023 | 27.07 | 27.90 | 26.05 | 27.57 | 27.57 | 19,819 |
| 15 Dec 2023 | 27.80 | 28.90 | 26.05 | 26.54 | 26.54 | 37,010 |
| 14 Dec 2023 | 28.27 | 28.40 | 27.30 | 27.50 | 27.50 | 23,467 |
| 13 Dec 2023 | 29.90 | 30.40 | 27.15 | 27.71 | 27.71 | 48,330 |
| 12 Dec 2023 | 29.49 | 29.60 | 28.25 | 29.19 | 29.19 | 112,387 |
| 11 Dec 2023 | 28.24 | 28.95 | 26.90 | 28.49 | 28.49 | 76,476 |
| 08 Dec 2023 | 29.94 | 31.00 | 26.75 | 27.19 | 27.19 | 301,745 |
| 07 Dec 2023 | 27.60 | 28.19 | 26.76 | 28.19 | 28.19 | 152,094 |
| 06 Dec 2023 | 24.10 | 25.63 | 24.10 | 25.63 | 25.63 | 15,162 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.