SJVN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	72.00	73.15	70.80	70.99	70.99	-2.34%	396,072
Mar 5, 2026	68.33	73.07	68.33	72.69	72.69	6.52%	539,711
Mar 4, 2026	69.21	69.25	67.81	68.24	68.24	-2.89%	835,815
Mar 2, 2026	67.13	71.49	67.13	70.27	70.27	-3.85%	853,278
Feb 27, 2026	74.02	74.22	72.95	73.08	73.08	-1.27%	106,536
Feb 26, 2026	75.01	75.09	73.67	74.02	74.02	-1.53%	282,687
Feb 25, 2026	74.86	75.80	74.60	75.17	75.17	1.31%	386,969
Feb 24, 2026	73.27	74.60	72.90	74.20	74.20	0.11%	441,235
Feb 23, 2026	75.33	75.50	73.61	74.12	74.12	-1.50%	148,168
Feb 20, 2026	74.51	75.70	73.55	75.25	75.25	0.17%	331,743
Feb 19, 2026	76.57	77.20	74.64	75.12	73.97	-2.01%	505,163
Feb 18, 2026	77.80	78.00	76.50	76.66	75.49	-1.17%	397,608
Feb 17, 2026	77.15	78.45	77.15	77.57	76.38	-0.36%	473,847
Feb 16, 2026	76.42	78.38	75.56	77.85	76.66	1.54%	578,575
Feb 13, 2026	78.39	78.39	76.05	76.67	75.50	-3.07%	882,997
Feb 12, 2026	79.34	81.49	78.08	79.10	77.89	2.34%	3,432,917
Feb 11, 2026	73.17	78.48	71.92	77.29	76.11	6.17%	2,290,654
Feb 10, 2026	73.60	73.93	72.66	72.80	71.69	-0.71%	363,589
Feb 9, 2026	72.53	73.43	72.39	73.32	72.20	1.44%	379,705
Feb 6, 2026	72.00	72.57	71.65	72.28	71.17	0.11%	388,659
Feb 5, 2026	73.44	73.77	72.00	72.20	71.09	-2.41%	319,515
Feb 4, 2026	72.14	74.32	71.38	73.98	72.85	2.55%	462,066
Feb 3, 2026	73.87	73.87	71.50	72.14	71.04	2.20%	323,470
Feb 2, 2026	71.25	71.39	68.17	70.59	69.51	-0.91%	676,467
Feb 1, 2026	72.86	74.23	70.50	71.24	70.15	-1.75%	581,065
Jan 30, 2026	72.18	74.06	71.32	72.51	71.40	0.11%	595,183
Jan 29, 2026	74.49	74.62	72.30	72.43	71.32	-2.57%	488,099
Jan 28, 2026	71.78	74.99	71.78	74.34	73.20	3.58%	523,502
Jan 27, 2026	70.42	72.03	69.79	71.77	70.67	1.31%	372,313
Jan 23, 2026	72.85	72.97	70.64	70.84	69.76	-2.32%	457,126
Jan 22, 2026	72.05	73.24	71.99	72.52	71.41	1.34%	414,552
Jan 21, 2026	71.79	72.35	70.59	71.56	70.46	-0.45%	950,972
Jan 20, 2026	74.51	74.55	71.00	71.88	70.78	-3.53%	458,932
Jan 19, 2026	76.68	76.92	74.37	74.51	73.37	-3.10%	543,388
Jan 16, 2026	78.81	79.30	75.70	76.89	75.71	-2.28%	387,587
Jan 14, 2026	79.49	79.50	78.25	78.68	77.48	-0.99%	482,568
Jan 13, 2026	80.54	81.43	79.09	79.47	78.25	-1.33%	570,092
Jan 12, 2026	78.96	81.00	76.06	80.54	79.31	3.10%	709,096
Jan 9, 2026	80.00	80.30	77.90	78.12	76.92	-2.29%	549,228
Jan 8, 2026	82.57	83.51	79.35	79.95	78.73	-3.72%	839,443
Jan 7, 2026	84.60	84.60	82.21	83.04	81.77	-1.52%	482,408
Jan 6, 2026	87.21	87.23	83.60	84.32	83.03	-3.78%	1,624,087
Jan 5, 2026	84.00	88.80	83.75	87.63	86.29	5.60%	8,960,375
Jan 2, 2026	74.85	84.00	74.75	82.98	81.71	11.04%	5,814,784
Jan 1, 2026	74.98	75.51	74.50	74.73	73.59	-0.07%	285,184
Dec 31, 2025	73.04	76.25	73.04	74.78	73.64	2.16%	556,910
Dec 30, 2025	73.06	73.68	72.08	73.20	72.08	0.10%	286,653
Dec 29, 2025	74.15	74.16	73.00	73.13	72.01	-1.39%	306,777
Dec 26, 2025	76.43	76.43	74.00	74.16	73.02	-1.07%	334,927
Dec 24, 2025	75.39	75.73	74.49	74.96	73.81	-0.44%	292,763