SJVN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	88.19	88.38	88.00	88.08	88.08	-0.23%	95,473
Oct 30, 2025	88.85	89.39	88.05	88.28	88.28	-0.70%	139,551
Oct 29, 2025	88.25	90.15	88.19	88.90	88.90	0.84%	469,166
Oct 28, 2025	88.40	89.10	87.99	88.16	88.16	0.02%	359,518
Oct 27, 2025	89.05	89.24	88.00	88.14	88.14	-0.92%	113,253
Oct 24, 2025	89.38	89.55	88.51	88.96	88.96	-0.32%	103,697
Oct 23, 2025	89.76	90.36	89.10	89.25	89.25	-0.57%	89,152
Oct 21, 2025	89.24	90.18	89.24	89.76	89.76	0.59%	103,051
Oct 20, 2025	90.21	90.60	88.91	89.23	89.23	-0.65%	59,690
Oct 17, 2025	88.66	90.85	87.91	89.81	89.81	0.98%	389,055
Oct 16, 2025	89.37	89.92	88.81	88.94	88.94	-0.45%	109,203
Oct 15, 2025	89.00	89.82	88.81	89.34	89.34	0.88%	203,443
Oct 14, 2025	90.23	90.39	88.01	88.56	88.56	-1.62%	458,349
Oct 13, 2025	89.90	90.90	89.80	90.02	90.02	-0.13%	248,125
Oct 10, 2025	90.09	91.30	90.00	90.14	90.14	0.21%	321,596
Oct 9, 2025	89.90	90.59	89.73	89.95	89.95	0.06%	124,508
Oct 8, 2025	90.64	90.88	89.78	89.90	89.90	-0.70%	236,473
Oct 7, 2025	90.74	91.24	90.44	90.53	90.53	-0.23%	141,768
Oct 6, 2025	91.57	91.85	90.57	90.74	90.74	-0.79%	103,735
Oct 3, 2025	90.98	92.11	90.90	91.46	91.46	0.52%	343,577
Oct 1, 2025	91.23	91.23	90.28	90.99	90.99	0.71%	254,925
Sep 30, 2025	90.16	91.35	90.00	90.35	90.35	0.32%	274,569
Sep 29, 2025	90.63	91.70	89.70	90.06	90.06	-1.22%	369,548
Sep 26, 2025	91.36	93.19	90.00	91.17	91.17	-0.88%	302,417
Sep 25, 2025	92.87	93.16	91.52	91.98	91.98	-0.52%	286,241
Sep 24, 2025	92.13	93.27	92.13	92.46	92.46	-0.26%	276,308
Sep 23, 2025	93.51	93.91	92.35	92.70	92.70	-1.17%	186,229
Sep 22, 2025	94.21	95.30	93.65	93.80	93.80	-0.70%	384,172
Sep 19, 2025	93.81	94.64	93.80	94.46	94.46	0.57%	173,942
Sep 18, 2025	94.47	95.35	93.50	93.92	93.92	-0.51%	460,308
Sep 17, 2025	94.61	95.42	94.20	94.40	94.09	0.04%	128,421
Sep 16, 2025	94.32	95.51	94.20	94.36	94.05	0.54%	291,402
Sep 15, 2025	93.12	95.61	93.12	93.85	93.54	0.85%	565,421
Sep 12, 2025	94.00	94.35	92.94	93.06	92.75	-0.52%	199,929
Sep 11, 2025	93.69	94.81	93.34	93.55	93.24	0.33%	279,252
Sep 10, 2025	92.64	94.00	92.64	93.24	92.93	0.77%	332,423
Sep 9, 2025	92.71	93.40	92.00	92.53	92.23	-0.37%	279,738
Sep 8, 2025	92.90	93.75	92.50	92.87	92.57	0.23%	137,164
Sep 5, 2025	92.08	93.16	92.00	92.66	92.36	0.34%	370,693
Sep 4, 2025	94.50	94.98	92.13	92.35	92.05	-1.69%	256,393
Sep 3, 2025	93.99	94.54	93.61	93.94	93.63	0.07%	162,684
Sep 2, 2025	94.06	95.00	93.55	93.87	93.56	-0.20%	217,546
Sep 1, 2025	94.01	94.55	93.37	94.06	93.75	0.49%	183,494
Aug 29, 2025	96.99	96.99	93.39	93.60	93.29	-2.65%	480,556
Aug 28, 2025	99.00	100.29	95.50	96.15	95.83	-3.12%	696,720
Aug 26, 2025	98.63	101.44	98.46	99.25	98.92	-0.09%	645,452
Aug 25, 2025	100.36	100.36	99.00	99.34	99.01	-0.18%	381,014
Aug 22, 2025	97.85	100.50	97.35	99.52	99.19	2.23%	1,546,215
Aug 21, 2025	97.96	99.71	97.11	97.35	97.03	-0.24%	722,422
Aug 20, 2025	94.42	99.09	94.42	97.58	97.26	2.89%	781,189