SJVN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	75.66	75.71	73.91	74.05	74.05	-1.83%	404,036
Dec 4, 2025	75.97	76.17	75.05	75.43	75.43	-0.71%	141,242
Dec 3, 2025	77.15	77.50	75.51	75.97	75.97	-1.81%	469,760
Dec 2, 2025	77.64	78.90	77.10	77.37	77.37	-0.63%	323,437
Dec 1, 2025	77.87	79.00	77.60	77.86	77.86	-0.01%	284,958
Nov 28, 2025	78.67	78.77	77.80	77.87	77.87	-1.31%	277,318
Nov 27, 2025	78.67	79.55	78.59	78.90	78.90	0.41%	294,574
Nov 26, 2025	77.97	78.87	77.76	78.58	78.58	0.89%	360,927
Nov 25, 2025	79.44	79.44	77.75	77.89	77.89	-1.96%	397,543
Nov 24, 2025	81.73	81.73	78.80	79.45	79.45	-1.94%	253,374
Nov 21, 2025	82.20	82.20	80.86	81.02	81.02	-1.03%	267,134
Nov 20, 2025	82.14	82.43	81.70	81.86	81.86	-0.21%	105,997
Nov 19, 2025	82.20	82.22	81.65	82.03	82.03	-0.16%	313,657
Nov 18, 2025	83.04	83.38	82.00	82.16	82.16	-1.51%	285,724
Nov 17, 2025	83.59	84.46	83.25	83.42	83.42	-0.01%	124,325
Nov 14, 2025	82.32	84.02	81.90	83.43	83.43	1.51%	493,092
Nov 13, 2025	82.97	83.14	82.01	82.19	82.19	-0.77%	366,610
Nov 12, 2025	82.64	83.70	82.55	82.83	82.83	0.66%	466,892
Nov 11, 2025	84.20	84.38	81.94	82.29	82.29	-2.28%	224,983
Nov 10, 2025	85.00	85.35	83.27	84.21	84.21	-0.79%	394,756
Nov 7, 2025	85.35	85.88	84.39	84.88	84.88	-1.20%	239,684
Nov 6, 2025	87.21	87.37	85.77	85.91	85.91	-1.64%	353,948
Nov 4, 2025	88.00	88.19	87.23	87.34	87.34	-0.73%	109,579
Nov 3, 2025	88.10	88.80	87.73	87.98	87.98	-0.11%	223,114
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