Price Data Selection & Download
JHS Svendgaard Retail Ventures Share Price All Time Records & Statistics (Jun 2024 - Sep 2026)
550 daily OHLCV records on NSE from June 2024 to Sept. 2026. For live price, key ratios and fundamentals, see JHS Svendgaard Retail Ventures share price today.
Share Price All Time High
₹57.00
October 16, 2024
NSE Exchange
Share Price All Time Low
₹15.81
March 30, 2026
NSE Exchange
Highest Volume Trading Day
815,557
July 11, 2024 • ₹53.83
NSE Exchange
Share Price History Data (Jun 2024 - Sep 2026)
RETAIL daily open, high, low, close and volume (OHLCV) on NSE — 185 records.
Total Records
185
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-30 | ₹31.76 | ₹31.76 | ₹31.76 | ₹31.76 | 45,112 |
| 2026-09-29 | ₹28.88 | ₹28.88 | ₹28.80 | ₹28.88 | 117,010 |
| 2026-09-28 | ₹23.00 | ₹24.07 | ₹22.13 | ₹24.07 | 125,527 |
| 2026-09-25 | ₹17.98 | ₹20.06 | ₹16.36 | ₹20.06 | 111,518 |
| 2026-09-24 | ₹17.00 | ₹17.00 | ₹16.66 | ₹16.72 | 1,209 |
| 2026-09-23 | ₹17.13 | ₹17.30 | ₹16.50 | ₹17.25 | 3,320 |
| 2026-09-22 | ₹18.89 | ₹18.89 | ₹17.05 | ₹17.11 | 1,490 |
| 2026-09-21 | ₹17.69 | ₹18.00 | ₹15.81 | ₹17.89 | 9,611 |
| 2026-09-18 | ₹16.66 | ₹18.38 | ₹16.66 | ₹17.69 | 18,976 |
| 2026-09-17 | ₹16.78 | ₹17.75 | ₹16.21 | ₹16.83 | 3,126 |
| 2026-09-16 | ₹17.39 | ₹17.40 | ₹16.32 | ₹16.78 | 3,489 |
| 2026-09-15 | ₹17.14 | ₹17.87 | ₹16.25 | ₹17.76 | 629 |
| 2026-09-11 | ₹16.52 | ₹17.39 | ₹16.15 | ₹17.14 | 2,912 |
| 2026-09-10 | ₹16.85 | ₹17.57 | ₹16.30 | ₹16.60 | 6,568 |
| 2026-09-09 | ₹17.20 | ₹17.35 | ₹16.50 | ₹17.24 | 2,101 |
| 2026-09-08 | ₹16.13 | ₹17.75 | ₹16.13 | ₹17.23 | 5,303 |
| 2026-09-07 | ₹17.00 | ₹17.00 | ₹16.50 | ₹16.59 | 2,827 |
| 2026-09-04 | ₹17.10 | ₹17.44 | ₹16.50 | ₹17.24 | 2,441 |
| 2026-09-03 | ₹17.21 | ₹17.95 | ₹16.82 | ₹17.45 | 1,383 |
| 2026-09-02 | ₹16.60 | ₹18.69 | ₹16.60 | ₹17.29 | 11,270 |
| 2026-09-01 | ₹17.50 | ₹17.50 | ₹15.81 | ₹17.09 | 3,138 |
| 2026-08-31 | ₹17.64 | ₹17.82 | ₹16.70 | ₹17.69 | 4,928 |
| 2026-08-28 | ₹17.01 | ₹18.50 | ₹17.00 | ₹17.64 | 1,474 |
| 2026-08-27 | ₹17.90 | ₹17.90 | ₹17.00 | ₹17.11 | 1,927 |
| 2026-08-26 | ₹17.20 | ₹18.00 | ₹16.52 | ₹17.81 | 2,758 |
| 2026-08-25 | ₹18.00 | ₹18.00 | ₹16.52 | ₹17.40 | 6,572 |
| 2026-08-24 | ₹17.01 | ₹17.85 | ₹16.53 | ₹17.00 | 7,044 |
| 2026-08-21 | ₹17.64 | ₹17.95 | ₹16.56 | ₹17.01 | 3,500 |
| 2026-08-20 | ₹17.55 | ₹17.96 | ₹17.01 | ₹17.64 | 3,408 |
| 2026-08-19 | ₹18.00 | ₹18.78 | ₹16.60 | ₹17.45 | 8,416 |
| 2026-08-18 | ₹18.29 | ₹18.30 | ₹17.50 | ₹18.13 | 2,004 |
| 2026-08-17 | ₹18.51 | ₹18.51 | ₹17.30 | ₹18.23 | 5,259 |
| 2026-08-14 | ₹17.31 | ₹19.80 | ₹17.31 | ₹19.03 | 7,001 |
| 2026-08-13 | ₹17.95 | ₹18.36 | ₹16.68 | ₹18.24 | 1,965 |
| 2026-08-12 | ₹18.01 | ₹18.20 | ₹17.50 | ₹17.56 | 3,551 |
| 2026-08-11 | ₹16.90 | ₹19.94 | ₹16.55 | ₹18.06 | 13,921 |
| 2026-08-10 | ₹16.45 | ₹17.77 | ₹16.27 | ₹17.40 | 7,290 |
| 2026-08-07 | ₹17.25 | ₹17.89 | ₹15.90 | ₹16.27 | 13,457 |
| 2026-08-06 | ₹17.60 | ₹17.78 | ₹16.50 | ₹17.25 | 5,208 |
| 2026-08-05 | ₹17.33 | ₹17.98 | ₹16.94 | ₹17.50 | 1,244 |
| 2026-08-04 | ₹16.95 | ₹17.49 | ₹16.45 | ₹17.33 | 6,788 |
| 2026-08-03 | ₹16.56 | ₹17.40 | ₹16.01 | ₹16.57 | 3,428 |
| 2026-07-31 | ₹17.28 | ₹17.50 | ₹16.30 | ₹16.48 | 3,692 |
| 2026-07-30 | ₹16.73 | ₹17.47 | ₹16.73 | ₹17.28 | 2,122 |
| 2026-07-29 | ₹16.79 | ₹17.13 | ₹16.36 | ₹16.62 | 1,214 |
| 2026-07-28 | ₹17.40 | ₹17.48 | ₹16.70 | ₹16.79 | 1,622 |
| 2026-07-27 | ₹16.57 | ₹17.95 | ₹16.57 | ₹17.51 | 6,597 |
| 2026-07-24 | ₹16.75 | ₹17.39 | ₹16.56 | ₹16.65 | 598 |
| 2026-07-23 | ₹17.99 | ₹17.99 | ₹16.57 | ₹16.66 | 1,920 |
| 2026-07-22 | ₹17.85 | ₹18.98 | ₹16.51 | ₹17.12 | 3,759 |
| 2026-07-21 | ₹17.40 | ₹17.40 | ₹16.85 | ₹16.91 | 1,750 |
| 2026-07-20 | ₹16.50 | ₹17.15 | ₹16.50 | ₹16.83 | 2,600 |
| 2026-07-17 | ₹17.50 | ₹17.86 | ₹17.05 | ₹17.13 | 276 |
| 2026-07-16 | ₹17.90 | ₹17.90 | ₹17.45 | ₹17.76 | 92 |
| 2026-07-15 | ₹17.70 | ₹17.96 | ₹17.16 | ₹17.45 | 3,944 |
| 2026-07-14 | ₹17.62 | ₹17.97 | ₹17.48 | ₹17.83 | 3,962 |
| 2026-07-13 | ₹18.99 | ₹18.99 | ₹17.52 | ₹17.57 | 1,855 |
| 2026-07-10 | ₹18.00 | ₹19.00 | ₹17.51 | ₹17.93 | 2,423 |
| 2026-07-09 | ₹17.50 | ₹18.70 | ₹17.11 | ₹17.88 | 6,237 |
| 2026-07-08 | ₹18.80 | ₹19.40 | ₹17.26 | ₹17.51 | 17,568 |
| 2026-07-07 | ₹20.10 | ₹20.10 | ₹18.20 | ₹18.77 | 918 |
| 2026-07-06 | ₹17.85 | ₹20.50 | ₹17.20 | ₹19.45 | 67,172 |
| 2026-07-03 | ₹17.60 | ₹18.39 | ₹17.29 | ₹17.83 | 1,029 |
| 2026-07-02 | ₹17.50 | ₹17.97 | ₹17.01 | ₹17.02 | 1,017 |
| 2026-07-01 | ₹17.75 | ₹17.94 | ₹17.31 | ₹17.38 | 2,744 |
| 2026-06-30 | ₹17.30 | ₹17.89 | ₹17.30 | ₹17.41 | 1,220 |
| 2026-06-29 | ₹18.20 | ₹18.20 | ₹17.15 | ₹17.30 | 1,623 |
| 2026-06-25 | ₹17.94 | ₹18.35 | ₹17.41 | ₹18.20 | 1,425 |
| 2026-06-24 | ₹18.14 | ₹18.78 | ₹17.40 | ₹17.92 | 6,905 |
| 2026-06-23 | ₹18.30 | ₹18.89 | ₹17.38 | ₹17.70 | 10,669 |
| 2026-06-22 | ₹19.03 | ₹20.40 | ₹18.01 | ₹18.16 | 13,375 |
| 2026-06-19 | ₹17.31 | ₹20.50 | ₹17.00 | ₹19.03 | 28,371 |
| 2026-06-18 | ₹17.73 | ₹18.30 | ₹17.40 | ₹17.64 | 3,036 |
| 2026-06-17 | ₹17.89 | ₹18.40 | ₹17.53 | ₹17.65 | 4,896 |
| 2026-06-16 | ₹17.81 | ₹19.20 | ₹17.81 | ₹17.88 | 7,490 |
| 2026-06-15 | ₹17.98 | ₹18.90 | ₹17.60 | ₹17.81 | 6,647 |
| 2026-06-12 | ₹18.60 | ₹18.96 | ₹17.40 | ₹17.98 | 8,624 |
| 2026-06-11 | ₹17.43 | ₹19.35 | ₹16.60 | ₹18.01 | 44,764 |
| 2026-06-10 | ₹17.70 | ₹18.49 | ₹17.35 | ₹17.43 | 8,485 |
| 2026-06-09 | ₹18.10 | ₹18.42 | ₹16.92 | ₹17.12 | 10,113 |
| 2026-06-08 | ₹18.99 | ₹18.99 | ₹17.40 | ₹18.10 | 24,073 |
| 2026-06-05 | ₹18.47 | ₹19.88 | ₹18.09 | ₹19.00 | 35,727 |
| 2026-06-04 | ₹24.38 | ₹24.38 | ₹17.50 | ₹18.17 | 203,948 |
| 2026-06-03 | ₹20.33 | ₹21.98 | ₹20.33 | ₹21.21 | 1,850 |
| 2026-06-02 | ₹20.10 | ₹21.65 | ₹20.05 | ₹20.32 | 8,374 |
| 2026-06-01 | ₹20.30 | ₹21.35 | ₹19.91 | ₹20.90 | 1,405 |
| 2026-05-29 | ₹20.50 | ₹20.60 | ₹19.72 | ₹20.58 | 3,375 |
| 2026-05-27 | ₹20.00 | ₹21.50 | ₹19.70 | ₹20.60 | 2,526 |
| 2026-05-26 | ₹20.50 | ₹20.77 | ₹19.80 | ₹20.61 | 566 |
| 2026-05-25 | ₹19.06 | ₹20.85 | ₹19.05 | ₹20.78 | 1,401 |
| 2026-05-22 | ₹20.01 | ₹20.01 | ₹19.15 | ₹19.28 | 399 |
| 2026-05-21 | ₹19.95 | ₹21.49 | ₹19.95 | ₹20.00 | 32 |
| 2026-05-20 | ₹19.40 | ₹20.97 | ₹18.75 | ₹20.08 | 1,777 |
| 2026-05-19 | ₹20.01 | ₹20.01 | ₹19.25 | ₹19.53 | 803 |
| 2026-05-18 | ₹19.51 | ₹19.99 | ₹18.90 | ₹19.10 | 627 |
| 2026-05-15 | ₹19.91 | ₹20.54 | ₹19.20 | ₹19.46 | 2,440 |
| 2026-05-14 | ₹19.37 | ₹20.29 | ₹19.36 | ₹19.43 | 506 |
| 2026-05-13 | ₹19.05 | ₹19.86 | ₹18.61 | ₹19.25 | 4,210 |
| 2026-05-12 | ₹20.80 | ₹21.85 | ₹19.06 | ₹19.49 | 7,776 |
| 2026-05-11 | ₹21.05 | ₹21.05 | ₹20.00 | ₹20.44 | 6,088 |
| 2026-05-08 | ₹20.95 | ₹21.01 | ₹20.61 | ₹20.80 | 285 |
| 2026-05-07 | ₹20.41 | ₹21.70 | ₹20.41 | ₹21.05 | 5,075 |
| 2026-05-06 | ₹20.60 | ₹20.84 | ₹20.06 | ₹20.46 | 3,012 |
| 2026-05-05 | ₹20.30 | ₹21.17 | ₹19.40 | ₹20.60 | 5,658 |
| 2026-05-04 | ₹20.91 | ₹21.34 | ₹20.17 | ₹20.30 | 2,511 |
| 2026-04-30 | ₹21.01 | ₹21.01 | ₹19.51 | ₹19.59 | 4,127 |
| 2026-04-29 | ₹20.03 | ₹20.85 | ₹20.00 | ₹20.37 | 599 |
| 2026-04-28 | ₹20.62 | ₹20.62 | ₹19.38 | ₹20.32 | 1,427 |
| 2026-04-27 | ₹21.25 | ₹21.25 | ₹19.64 | ₹20.24 | 2,398 |
| 2026-04-24 | ₹21.34 | ₹21.34 | ₹19.03 | ₹19.98 | 3,325 |
| 2026-04-23 | ₹21.76 | ₹21.76 | ₹20.00 | ₹20.06 | 4,355 |
| 2026-04-22 | ₹22.50 | ₹22.50 | ₹20.16 | ₹20.63 | 4,231 |
| 2026-04-21 | ₹22.00 | ₹22.10 | ₹20.63 | ₹20.97 | 18,373 |
| 2026-04-20 | ₹22.78 | ₹22.79 | ₹21.81 | ₹22.01 | 5,639 |
| 2026-04-17 | ₹23.00 | ₹23.50 | ₹22.72 | ₹22.78 | 5,523 |
| 2026-04-16 | ₹21.81 | ₹22.98 | ₹21.30 | ₹22.77 | 4,501 |
| 2026-04-15 | ₹22.67 | ₹22.99 | ₹21.10 | ₹21.80 | 20,360 |
| 2026-04-13 | ₹23.39 | ₹26.37 | ₹20.50 | ₹22.67 | 128,268 |
| 2026-04-10 | ₹22.00 | ₹23.00 | ₹21.30 | ₹21.98 | 13,589 |
| 2026-04-09 | ₹21.52 | ₹21.52 | ₹19.52 | ₹20.33 | 9,882 |
| 2026-04-08 | ₹21.30 | ₹21.60 | ₹19.30 | ₹21.23 | 11,310 |
| 2026-04-07 | ₹19.94 | ₹21.30 | ₹19.94 | ₹20.60 | 26,522 |
| 2026-04-06 | ₹17.94 | ₹20.49 | ₹16.80 | ₹18.52 | 5,316 |
| 2026-04-02 | ₹18.60 | ₹18.60 | ₹16.41 | ₹17.59 | 560 |
| 2026-04-01 | ₹18.69 | ₹18.69 | ₹16.75 | ₹18.48 | 7,704 |
| 2026-03-30 | ₹17.14 | ₹17.98 | ₹15.81 | ₹16.12 | 8,250 |
| 2026-03-27 | ₹17.75 | ₹19.69 | ₹16.80 | ₹17.14 | 22,044 |
| 2026-03-25 | ₹19.01 | ₹19.20 | ₹17.51 | ₹17.78 | 12,520 |
| 2026-03-24 | ₹19.49 | ₹19.49 | ₹17.91 | ₹18.12 | 9,187 |
| 2026-03-23 | ₹19.17 | ₹19.30 | ₹16.80 | ₹17.87 | 15,540 |
| 2026-03-20 | ₹20.00 | ₹20.50 | ₹19.12 | ₹19.13 | 1,869 |
| 2026-03-19 | ₹20.08 | ₹20.64 | ₹19.20 | ₹19.41 | 2,078 |
| 2026-03-18 | ₹20.13 | ₹20.60 | ₹20.10 | ₹20.18 | 4,613 |
| 2026-03-17 | ₹20.00 | ₹22.00 | ₹19.55 | ₹20.05 | 8,830 |
| 2026-03-16 | ₹20.22 | ₹21.87 | ₹20.01 | ₹20.24 | 2,613 |
| 2026-03-13 | ₹20.89 | ₹21.15 | ₹20.00 | ₹20.11 | 1,499 |
| 2026-03-12 | ₹21.17 | ₹22.00 | ₹20.80 | ₹20.81 | 255 |
| 2026-03-11 | ₹22.75 | ₹22.75 | ₹21.10 | ₹21.11 | 431 |
| 2026-03-10 | ₹21.20 | ₹21.85 | ₹20.41 | ₹21.83 | 5,324 |
| 2026-03-09 | ₹21.99 | ₹22.79 | ₹20.41 | ₹20.83 | 1,965 |
| 2026-03-06 | ₹22.80 | ₹24.97 | ₹21.41 | ₹22.10 | 16,779 |
| 2026-03-05 | ₹21.60 | ₹22.89 | ₹21.01 | ₹21.46 | 2,626 |
| 2026-03-04 | ₹23.03 | ₹24.02 | ₹20.12 | ₹21.60 | 14,434 |
| 2026-03-02 | ₹24.35 | ₹24.36 | ₹22.81 | ₹23.04 | 1,735 |
| 2026-02-27 | ₹24.80 | ₹24.94 | ₹23.38 | ₹24.78 | 5,828 |
| 2026-02-26 | ₹24.06 | ₹24.53 | ₹23.15 | ₹23.40 | 3,438 |
| 2026-02-25 | ₹23.82 | ₹24.77 | ₹23.80 | ₹24.06 | 2,993 |
| 2026-02-24 | ₹23.89 | ₹24.89 | ₹23.88 | ₹23.92 | 343 |
| 2026-02-23 | ₹24.09 | ₹24.60 | ₹24.00 | ₹24.02 | 988 |
| 2026-02-20 | ₹24.40 | ₹24.99 | ₹23.68 | ₹24.09 | 2,566 |
| 2026-02-19 | ₹24.76 | ₹25.06 | ₹23.94 | ₹24.81 | 888 |
| 2026-02-18 | ₹25.21 | ₹25.99 | ₹24.01 | ₹24.97 | 8,341 |
| 2026-02-17 | ₹27.30 | ₹27.30 | ₹25.00 | ₹25.01 | 3,771 |
| 2026-02-16 | ₹25.00 | ₹26.63 | ₹24.98 | ₹26.09 | 875 |
| 2026-02-13 | ₹27.30 | ₹27.30 | ₹24.40 | ₹24.71 | 3,661 |
| 2026-02-12 | ₹26.82 | ₹26.82 | ₹25.50 | ₹25.64 | 1,092 |
| 2026-02-11 | ₹26.02 | ₹26.87 | ₹25.20 | ₹26.73 | 4,055 |
| 2026-02-10 | ₹26.73 | ₹26.73 | ₹25.82 | ₹25.82 | 992 |
| 2026-02-09 | ₹27.30 | ₹27.30 | ₹25.19 | ₹26.78 | 4,606 |
| 2026-02-06 | ₹25.03 | ₹26.50 | ₹25.00 | ₹25.19 | 1,677 |
| 2026-02-05 | ₹24.01 | ₹25.68 | ₹24.01 | ₹24.92 | 715 |
| 2026-02-04 | ₹26.00 | ₹26.00 | ₹24.22 | ₹24.79 | 1,071 |
| 2026-02-03 | ₹26.00 | ₹26.00 | ₹24.16 | ₹24.49 | 534 |
| 2026-02-02 | ₹25.50 | ₹25.50 | ₹24.01 | ₹24.30 | 454 |
| 2026-02-01 | ₹25.50 | ₹25.50 | ₹25.50 | ₹25.50 | 190 |
| 2026-01-30 | ₹25.51 | ₹26.71 | ₹25.50 | ₹25.57 | 13,416 |
| 2026-01-29 | ₹25.99 | ₹26.23 | ₹25.25 | ₹25.97 | 9,957 |
| 2026-01-28 | ₹25.02 | ₹26.10 | ₹25.02 | ₹25.99 | 20,628 |
| 2026-01-27 | ₹25.50 | ₹26.00 | ₹23.52 | ₹24.79 | 7,733 |
| 2026-01-23 | ₹26.01 | ₹27.36 | ₹24.60 | ₹26.30 | 7,514 |
| 2026-01-22 | ₹25.19 | ₹26.30 | ₹24.55 | ₹26.01 | 20,697 |
| 2026-01-21 | ₹24.31 | ₹24.96 | ₹24.31 | ₹24.35 | 13,482 |
| 2026-01-20 | ₹24.66 | ₹24.84 | ₹23.31 | ₹24.35 | 26,161 |
| 2026-01-19 | ₹24.90 | ₹24.97 | ₹23.49 | ₹24.22 | 9,268 |
| 2026-01-16 | ₹24.35 | ₹25.19 | ₹23.75 | ₹24.56 | 1,753 |
| 2026-01-14 | ₹24.00 | ₹24.55 | ₹23.50 | ₹24.35 | 27,783 |
| 2026-01-13 | ₹25.25 | ₹25.25 | ₹23.35 | ₹24.35 | 3,162 |
| 2026-01-12 | ₹24.20 | ₹24.20 | ₹23.21 | ₹23.58 | 1,490 |
| 2026-01-09 | ₹23.25 | ₹23.96 | ₹23.19 | ₹23.20 | 6,970 |
| 2026-01-08 | ₹24.99 | ₹24.99 | ₹23.61 | ₹24.10 | 1,863 |
| 2026-01-07 | ₹23.00 | ₹24.47 | ₹23.00 | ₹24.26 | 3,578 |
| 2026-01-06 | ₹23.13 | ₹24.44 | ₹23.05 | ₹23.29 | 3,473 |
| 2026-01-05 | ₹24.02 | ₹25.58 | ₹23.08 | ₹23.50 | 8,249 |
| 2026-01-02 | ₹24.79 | ₹25.46 | ₹24.01 | ₹24.23 | 8,051 |
| 2026-01-01 | ₹25.02 | ₹25.02 | ₹24.52 | ₹24.70 | 2,019 |
JHS Svendgaard Retail Ventures Share Price Performance Analysis (Jun 2024 - Sep 2026)
RETAIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+28.58%
₹24.70 → ₹31.76
Year to Date
Price Volatility
15.57%
Medium Volatility
Year to Date
Average Daily Volume
10,077
Year to Date Average
NSE Exchange
JHS Svendgaard Retail Ventures Share Price History – Frequently Asked Questions
Common questions about RETAIL historical data and records. Review RETAIL price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of JHS Svendgaard Retail Ventures (RETAIL)?
The all-time high share price of JHS Svendgaard Retail Ventures was ₹57.0 recorded on October 16, 2024 on the NSE exchange.
What is the all-time low share price of JHS Svendgaard Retail Ventures (RETAIL)?
The all-time low share price of JHS Svendgaard Retail Ventures was ₹15.81 recorded on March 30, 2026 on the NSE exchange.
How can I download RETAIL historical share price data?
You can download JHS Svendgaard Retail Ventures historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RETAIL shares?
The highest trading volume day for JHS Svendgaard Retail Ventures was 815,557 shares traded on July 11, 2024 on the NSE exchange, with share price at ₹53.83.