JHS Svendgaard Laboratories

JHSS
🏛️ india →
11.29
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 22.31 22.36 22.01 22.06 0.0M
2022-12-29 22.50 22.50 22.11 22.16 0.0M
2022-12-28 22.06 23.29 21.81 22.26 0.0M
2022-12-27 21.91 22.06 21.62 21.72 0.0M
2022-12-26 20.93 22.01 20.53 21.62 0.0M
2022-12-23 21.67 22.36 20.48 20.83 0.0M
2022-12-22 21.81 22.70 21.67 21.81 0.0M
2022-12-21 24.18 24.18 22.21 22.36 0.0M
2022-12-20 22.95 23.59 22.55 23.00 0.0M
2022-12-19 23.49 23.99 23.05 23.39 0.0M
2022-12-16 23.69 23.94 23.00 23.15 0.0M
2022-12-15 24.03 25.17 23.69 23.94 0.0M
2022-12-14 24.87 26.45 23.59 23.79 0.1M
2022-12-13 23.39 25.32 22.95 24.68 0.1M
2022-12-12 23.00 23.25 22.90 23.05 0.0M
2022-12-09 23.84 24.13 23.05 23.25 0.0M
2022-12-08 22.21 24.43 22.21 23.20 0.0M
2022-12-07 22.46 22.75 21.72 21.86 0.0M
2022-12-06 23.15 23.25 22.21 22.46 0.0M
2022-12-05 23.10 24.03 23.05 23.15 0.0M
2022-12-02 23.44 23.79 23.00 23.15 0.0M
2022-12-01 23.69 23.69 22.90 23.44 0.0M
2022-11-30 23.59 24.48 22.95 23.64 0.1M
2022-11-29 22.31 24.58 21.72 23.39 0.1M
2022-11-28 22.01 22.11 21.67 21.76 0.0M
2022-11-25 22.26 22.65 21.17 22.16 0.0M
2022-11-24 21.22 22.21 21.22 21.96 0.0M
2022-11-23 21.72 22.16 21.42 21.72 0.0M
2022-11-22 21.57 22.36 21.42 21.72 0.0M
2022-11-21 22.50 22.60 21.86 22.01 0.0M
2022-11-18 21.81 22.55 21.76 22.16 0.0M
2022-11-17 21.47 22.06 21.47 21.91 0.0M
2022-11-16 22.06 22.41 21.72 21.86 0.0M
2022-11-15 22.55 23.05 22.01 22.31 0.0M
2022-11-14 23.05 23.34 22.36 22.46 0.0M
2022-11-11 21.81 22.90 21.27 22.50 0.0M
2022-11-10 21.67 22.06 21.42 21.67 0.0M
2022-11-09 21.96 22.46 21.72 21.81 0.0M
2022-11-07 21.76 22.60 21.76 21.91 0.0M
2022-11-04 22.21 22.50 21.76 21.96 0.0M
2022-11-03 21.91 22.36 21.86 22.21 0.0M
2022-11-02 22.01 22.01 21.86 21.96 0.0M
2022-11-01 21.81 22.01 21.32 21.52 0.1M
2022-10-31 21.72 21.96 21.62 21.62 0.0M
2022-10-28 21.72 22.01 21.72 21.81 0.0M
2022-10-27 21.76 21.81 21.52 21.72 0.0M
2022-10-25 21.81 22.16 21.81 22.11 0.0M
2022-10-24 21.86 22.16 21.81 21.91 0.0M
2022-10-21 21.91 21.91 21.37 21.67 0.0M
2022-10-20 22.16 22.16 21.72 21.76 0.0M
2022-10-19 21.96 22.21 21.72 21.96 0.0M
2022-10-18 22.21 22.41 21.86 21.91 0.0M
2022-10-17 22.31 22.60 21.81 21.96 0.0M
2022-10-14 22.65 22.65 22.31 22.31 0.0M
2022-10-13 22.70 22.70 22.11 22.31 0.0M
2022-10-12 22.75 22.95 22.01 22.41 0.0M
2022-10-11 23.54 23.54 22.16 22.75 0.0M
2022-10-10 22.26 22.50 22.06 22.31 0.0M
2022-10-07 22.70 23.10 22.31 22.60 0.0M
2022-10-06 22.70 23.44 22.50 22.70 0.0M
2022-10-04 22.80 23.20 22.70 23.10 0.0M
2022-10-03 23.15 23.89 22.41 22.75 0.0M
2022-09-30 22.36 23.29 22.36 22.75 0.0M
2022-09-29 22.75 22.90 22.01 22.26 0.0M
2022-09-28 23.10 23.74 22.31 22.46 0.0M
2022-09-27 23.00 23.20 22.21 22.55 0.0M
2022-09-26 22.95 23.05 21.57 22.46 0.0M
2022-09-23 25.27 25.27 23.15 23.44 0.0M
2022-09-22 25.37 25.37 23.64 23.74 0.0M
2022-09-21 23.99 24.53 23.59 23.74 0.0M
2022-09-20 24.58 24.82 24.03 24.08 0.0M
2022-09-19 23.89 25.02 23.89 24.33 0.0M
2022-09-16 25.27 25.56 24.58 24.63 0.0M
2022-09-15 25.22 25.81 24.48 25.37 0.0M
2022-09-14 25.12 25.86 24.87 25.27 0.0M
2022-09-13 25.56 26.40 25.37 25.66 0.0M
2022-09-12 24.28 26.06 24.28 25.27 0.0M
2022-09-09 25.47 26.85 24.18 24.23 0.1M
2022-09-08 26.26 26.45 25.37 25.61 0.0M
2022-09-07 26.65 27.14 25.76 26.35 0.0M
2022-09-06 26.45 27.34 25.47 26.31 0.2M
2022-09-05 25.52 26.55 25.47 25.52 0.1M
2022-09-02 24.68 27.74 24.18 25.47 0.8M
2022-09-01 23.15 23.59 22.65 23.15 0.0M
2022-08-30 22.36 22.80 22.21 22.26 0.0M
2022-08-29 22.55 23.10 20.53 22.31 0.0M
2022-08-26 22.36 23.69 22.36 23.25 0.0M
2022-08-25 22.31 23.69 22.31 22.46 0.0M
2022-08-24 21.47 23.64 21.47 23.00 0.0M
2022-08-23 21.57 22.06 21.57 21.86 0.0M
2022-08-22 21.42 22.85 21.42 21.57 0.0M
2022-08-19 21.37 22.06 21.32 21.86 0.1M
2022-08-18 21.02 22.16 20.93 21.67 0.0M
2022-08-17 21.62 22.01 21.32 21.57 0.0M
2022-08-16 21.86 21.86 21.22 21.57 0.0M
2022-08-12 20.83 22.11 20.83 21.86 0.0M
2022-08-11 22.70 22.95 21.81 21.86 0.0M
2022-08-10 22.70 23.54 22.06 22.36 0.0M
2022-08-08 22.70 23.15 22.46 22.85 0.0M
2022-08-05 22.41 22.75 21.76 22.50 0.0M
2022-08-04 22.95 23.59 22.01 22.01 0.0M
2022-08-03 22.21 23.49 22.21 22.70 0.0M
2022-08-02 22.80 23.20 22.50 22.60 0.0M
2022-08-01 21.47 23.74 20.98 23.20 0.0M
2022-07-29 21.76 22.06 20.93 21.17 0.0M
2022-07-28 20.83 21.62 20.33 21.37 0.0M
2022-07-27 21.67 21.67 20.38 20.78 0.0M
2022-07-26 20.93 21.52 20.48 20.73 0.1M
2022-07-25 22.06 22.41 21.37 21.47 0.0M
2022-07-22 22.26 22.70 21.72 22.06 0.0M
2022-07-21 21.57 22.75 21.57 22.41 0.0M
2022-07-20 23.29 23.29 21.91 22.11 0.0M
2022-07-19 21.81 22.70 21.81 22.26 0.0M
2022-07-18 22.26 22.26 21.76 21.96 0.0M
2022-07-15 22.70 22.70 21.47 21.76 0.0M
2022-07-14 23.00 23.00 21.37 22.36 0.0M
2022-07-13 22.90 23.39 22.21 22.90 0.0M
2022-07-12 21.96 22.60 21.72 22.31 0.0M
2022-07-11 21.67 22.21 21.52 21.91 0.0M
2022-07-08 21.86 22.01 21.52 21.67 0.0M
2022-07-07 22.31 22.31 21.32 21.91 0.0M
2022-07-06 21.81 22.31 21.47 21.72 0.0M
2022-07-05 21.96 22.01 21.42 21.76 0.0M
2022-07-04 22.01 22.01 21.42 21.62 0.0M
2022-07-01 21.22 21.81 21.22 21.72 0.0M
2022-06-30 21.52 21.76 21.22 21.32 0.0M
2022-06-29 21.12 21.76 21.02 21.52 0.0M
2022-06-28 21.42 21.76 21.27 21.42 0.0M
2022-06-27 23.29 23.29 20.93 21.32 0.0M
2022-06-24 21.86 22.46 21.37 21.72 0.0M
2022-06-23 21.37 21.76 20.98 21.32 0.0M
2022-06-22 21.42 21.76 20.78 21.12 0.0M
2022-06-21 20.78 22.01 20.63 21.72 0.0M
2022-06-20 19.25 22.31 19.25 20.33 0.0M
2022-06-17 21.72 21.96 21.47 21.72 0.0M
2022-06-16 23.10 23.25 21.37 21.52 0.0M
2022-06-15 22.65 25.07 22.31 22.70 0.0M
2022-06-14 23.15 23.15 22.06 22.41 0.0M
2022-06-13 22.60 22.70 21.96 22.41 0.0M
2022-06-10 23.39 23.44 22.46 22.95 0.0M
2022-06-09 23.94 23.99 23.39 23.64 0.0M
2022-06-08 27.59 27.59 23.20 23.49 0.0M
2022-06-07 24.18 24.87 24.03 24.08 0.0M
2022-06-06 23.89 24.97 23.15 24.53 0.0M
2022-06-03 24.18 25.81 24.13 24.18 0.0M
2022-06-02 25.17 25.56 24.78 25.02 0.0M
2022-06-01 24.48 26.40 24.48 25.02 0.0M
2022-05-31 24.38 24.73 23.29 23.74 0.0M
2022-05-30 23.79 24.82 23.20 24.13 0.0M
2022-05-27 24.08 25.86 23.64 23.79 0.0M
2022-05-26 24.03 24.18 23.10 24.08 0.0M
2022-05-25 25.47 25.66 23.39 23.64 0.0M
2022-05-24 26.95 27.00 25.02 25.17 0.0M
2022-05-23 26.50 27.44 25.96 26.21 0.0M
2022-05-20 26.85 27.49 26.21 26.55 0.0M
2022-05-19 26.21 26.70 25.86 26.06 0.0M
2022-05-18 26.26 27.69 26.21 26.80 0.0M
2022-05-17 26.60 26.80 25.91 26.21 0.0M
2022-05-16 24.18 27.93 24.18 25.96 0.1M
2022-05-13 24.33 24.63 23.69 24.23 0.0M
2022-05-12 24.13 24.13 22.60 23.10 0.0M
2022-05-11 25.42 25.52 21.02 23.39 0.0M
2022-05-10 25.91 26.21 24.68 24.68 0.0M
2022-05-09 25.96 26.80 25.86 25.96 0.0M
2022-05-06 25.96 27.59 24.48 26.65 0.0M
2022-05-05 25.91 27.64 25.42 25.66 0.0M
2022-05-04 27.44 27.69 24.97 25.17 0.0M
2022-05-02 26.95 27.79 26.95 27.24 0.0M
2022-04-29 29.22 29.61 27.34 27.59 0.0M
2022-04-28 29.71 30.50 28.58 28.67 0.0M
2022-04-27 31.59 31.59 28.87 29.22 0.1M
2022-04-26 30.40 31.98 29.17 31.14 0.1M
2022-04-25 28.33 31.59 27.14 29.76 0.1M
2022-04-22 29.76 30.01 27.98 28.33 0.2M
2022-04-21 24.38 28.92 24.23 28.92 0.2M
2022-04-20 24.03 25.17 24.03 24.13 0.0M
2022-04-19 24.68 24.73 23.94 24.03 0.0M
2022-04-18 25.07 25.07 23.79 24.18 0.0M
2022-04-13 24.73 24.73 23.89 24.23 0.0M
2022-04-12 24.78 25.71 23.99 24.28 0.0M
2022-04-11 27.05 27.05 24.82 25.22 0.0M
2022-04-08 23.79 25.61 23.54 25.52 0.0M
2022-04-07 23.64 24.68 23.54 23.89 0.0M
2022-04-06 23.29 23.74 22.80 23.59 0.0M
2022-04-05 24.08 24.08 22.46 23.05 0.0M
2022-04-04 22.16 22.60 21.81 22.36 0.1M
2022-04-01 20.78 22.06 20.58 21.81 0.0M
2022-03-31 20.48 20.88 19.94 20.28 0.0M
2022-03-30 19.84 20.98 19.84 20.48 0.0M
2022-03-29 21.42 21.72 19.20 19.84 0.2M
2022-03-28 22.21 22.55 21.47 21.62 0.0M
2022-03-25 22.60 22.90 22.06 22.26 0.0M
2022-03-24 23.50 23.65 22.10 22.65 0.0M
2022-03-23 23.90 23.90 23.40 23.50 0.0M
2022-03-22 23.55 23.90 22.80 23.55 0.0M
2022-03-21 24.15 24.15 23.45 23.70 0.0M
2022-03-17 24.65 24.80 24.10 24.30 0.0M
2022-03-16 24.55 24.70 24.00 24.45 0.0M
2022-03-15 24.60 24.75 23.80 24.00 0.0M
2022-03-14 24.10 25.20 24.10 24.30 0.0M
2022-03-11 22.65 25.00 22.35 24.30 0.0M
2022-03-10 22.55 23.25 22.35 22.40 0.0M
2022-03-09 21.55 22.45 21.55 22.05 0.0M
2022-03-08 21.40 22.05 20.90 21.30 0.0M
2022-03-07 22.15 22.20 21.35 21.70 0.0M
2022-03-04 25.85 25.85 21.90 22.20 0.0M
2022-03-03 22.55 22.75 22.25 22.45 0.0M
2022-03-02 22.20 22.80 21.85 22.30 0.0M
2022-02-28 21.55 23.00 21.00 22.30 0.0M
2022-02-25 22.85 23.30 21.50 21.75 0.0M
2022-02-24 22.25 22.90 21.00 21.70 0.0M
2022-02-23 22.80 23.30 22.50 22.90 0.0M
2022-02-22 22.85 23.60 21.60 22.20 0.1M
2022-02-21 24.10 24.20 23.25 23.40 0.0M
2022-02-18 25.10 25.25 23.70 24.20 0.0M
2022-02-17 25.90 26.40 24.70 25.25 0.0M
2022-02-16 24.65 26.00 24.60 25.70 0.0M
2022-02-15 24.75 25.30 23.85 24.80 0.0M
2022-02-14 25.15 25.35 23.65 24.65 0.1M
2022-02-11 26.45 27.00 26.10 26.45 0.1M
2022-02-10 26.65 27.00 26.40 26.50 0.0M
2022-02-09 26.65 27.55 26.60 26.65 0.0M
2022-02-08 28.45 28.75 26.65 27.45 0.0M
2022-02-07 27.65 28.45 27.60 28.25 0.0M
2022-02-04 27.40 27.90 27.25 27.65 0.0M
2022-02-03 27.40 28.25 27.00 27.60 0.0M
2022-02-02 27.70 28.15 27.35 27.85 0.0M
2022-02-01 28.05 28.40 27.05 27.30 0.0M
2022-01-31 27.25 28.25 27.25 27.70 0.0M
2022-01-28 28.70 28.70 27.25 27.35 0.0M
2022-01-27 26.30 27.65 26.30 27.40 0.0M
2022-01-25 26.80 27.35 26.30 26.95 0.0M
2022-01-24 30.45 30.45 25.80 26.35 0.1M
2022-01-21 30.70 30.70 29.05 29.45 0.0M
2022-01-20 30.10 30.55 29.40 29.95 0.0M
2022-01-19 29.60 30.05 29.00 29.30 0.1M
2022-01-18 31.50 31.80 29.50 29.65 0.1M
2022-01-17 28.55 31.50 28.55 31.10 0.1M
2022-01-14 30.00 30.80 29.35 29.85 0.0M
2022-01-13 32.10 32.20 30.00 30.55 0.1M
2022-01-12 32.00 33.40 30.75 31.80 0.1M
2022-01-11 30.00 31.90 29.00 31.20 0.2M
2022-01-10 28.90 30.85 28.15 30.00 0.2M
2022-01-07 30.80 31.20 28.35 28.70 0.2M
2022-01-06 28.55 30.75 28.05 29.60 0.2M
2022-01-05 27.05 30.95 26.60 28.70 0.3M
2022-01-04 29.60 29.60 26.70 26.70 0.0M
2022-01-03 27.80 28.05 26.60 27.00 0.1M