NSE · JHS · stock
JHS Svendgaard Laboratories Limited (JHS) stock price history
Every NSE trading session of JHS Svendgaard Laboratories Limited from Oct 23, 2006 to Sep 28, 2026: 4,919 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JHS adjusted close, 2006 to 2026
- ₹121.77
- All time high, 2010
- ₹13.90
- 52 week high, ₹6.26 low
- 4,919
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
JHS key facts
- JHS Svendgaard Laboratories Limited (JHS) closed at ₹8.81 on Sep 28, 2026 on NSE.
- JHS's all time high close is ₹121.77, set on Oct 25, 2010; its all time low close is ₹4.60 on Nov 18, 2013.
- JHS's 52 week range is ₹6.26 to ₹13.90.
- JHS returned -18.0% over the year to Sep 28, 2026 and -63.4% over five years.
- Over ten years JHS returned -75%, -12.8% a year compounded.
- JHS's deepest drawdown was -96.2% from Oct 25, 2010 to Nov 18, 2013.
- DataCedar holds 4,919 daily sessions of JHS history from Oct 23, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JHS price chart, 2006 to 2026
JHS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.3% |
| 3 months | +14.0% |
| 6 months | +27.1% |
| Year to date | -10.3% |
| 1 year | -18.0% |
| 3 years | -59.8% |
| 5 years | -63.4% |
| 10 years | -74.7% |
| Since Oct 23, 2006 | -82.1% |
| Compound annual growth, 19.9 years | -8.3% |
JHS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹121.77 on Oct 25, 2010
- All time low close
- ₹4.60 on Nov 18, 2013
- 52 week high
- ₹13.90 on Oct 27, 2025
- 52 week low
- ₹6.26 on Mar 30, 2026
- Deepest drawdown
- -96.2% from Oct 25, 2010 to Nov 18, 2013, not yet recovered
- Best single session
- +20.1% on Oct 16, 2007
- Worst single session
- -18.3% on Feb 23, 2011
- Volatility, 1 year annualised
- 55.1%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2015, +198%
- Worst calendar year
- 2008, -79%
JHS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Oct 23, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹9.99 | ₹12.90 | ₹6.26 | ₹8.81 | -10.3% | 22.9M | 186 |
| 2025 | ₹21.48 | ₹23.70 | ₹9.25 | ₹9.82 | -53.5% | 35.8M | 249 |
| 2024 | ₹25.10 | ₹39.50 | ₹15.55 | ₹21.12 | -17.0% | 83.2M | 246 |
| 2023 | ₹22.55 | ₹31.10 | ₹13.60 | ₹25.45 | +13.9% | 45.1M | 245 |
| 2022 | ₹27.55 | ₹33.40 | ₹19.15 | ₹22.35 | -18.7% | 45.1M | 248 |
| 2021 | ₹24.65 | ₹34.35 | ₹18.60 | ₹27.50 | +14.3% | 61.6M | 248 |
| 2020 | ₹15.05 | ₹27.30 | ₹6.50 | ₹24.05 | +58.7% | 23.5M | 251 |
| 2019 | ₹34.20 | ₹35.55 | ₹12.70 | ₹15.15 | -55.9% | 11.2M | 243 |
| 2018 | ₹75.60 | ₹76.95 | ₹23.65 | ₹34.35 | -54.2% | 29.5M | 246 |
| 2017 | ₹37.60 | ₹82.85 | ₹36.10 | ₹75.05 | +102.3% | 54.3M | 248 |
| 2016 | ₹26.10 | ₹46.50 | ₹18.30 | ₹37.10 | +44.9% | 27.1M | 246 |
| 2015 | ₹8.95 | ₹25.60 | ₹6.10 | ₹25.60 | +197.7% | 2.1M | 246 |
| 2014 | ₹7.00 | ₹11.70 | ₹5.60 | ₹8.60 | +22.0% | 7.1M | 244 |
| 2013 | ₹31.25 | ₹32.50 | ₹4.45 | ₹7.05 | -77.0% | 6.8M | 248 |
| 2012 | ₹33.40 | ₹48.65 | ₹27.70 | ₹30.60 | -7.7% | 12.2M | 245 |
| 2011 | ₹97.57 | ₹106.57 | ₹26.42 | ₹33.15 | -67.7% | 24M | 246 |
| 2010 | ₹48.69 | ₹124.64 | ₹46.25 | ₹102.51 | +117.5% | 22.5M | 250 |
| 2009 | ₹16.90 | ₹49.66 | ₹9.76 | ₹47.13 | +187.0% | 2.9M | 243 |
| 2008 | ₹79.59 | ₹80.17 | ₹11.40 | ₹16.42 | -78.6% | 3.7M | 246 |
| 2007 | ₹31.20 | ₹76.70 | ₹26.56 | ₹76.70 | +150.9% | 18.1M | 248 |
| 2006 | ₹55.35 | ₹56.02 | ₹27.43 | ₹30.57 | n/a | 6.1M | 47 |
JHS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹8.81 | +9.3% |
| August 2026 | ₹8.06 | +6.5% |
| July 2026 | ₹7.57 | +1.5% |
| June 2026 | ₹7.46 | -17.4% |
| May 2026 | ₹9.03 | +2.0% |
| April 2026 | ₹8.85 | +35.1% |
| March 2026 | ₹6.55 | -31.1% |
| February 2026 | ₹9.50 | -9.4% |
| January 2026 | ₹10.48 | +6.7% |
| December 2025 | ₹9.82 | -8.4% |
| November 2025 | ₹10.72 | -17.5% |
| October 2025 | ₹13.00 | +19.8% |
About the JHS data
Daily bars. 4,919 sessions from Oct 23, 2006 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 23, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JHS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- JBMA JBM Auto Limited
- JENBURPH Jenburkt Pharmaceuticals Limited
- JETFREIGHT Jet Freight Logistics Limited
- JGCHEM J.G.Chemicals Limited
- JINDALPHOT Jindal Photo Limited
- JINDALPOLY Jindal Poly Films Limited
- JINDALSAW Jindal Saw Limited
- JINDALSTEL Jindal Steel Limited
Common questions
JHS share price history
