SJVN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	78.39	78.39	76.05	76.67	76.67	-3.07%	882,997
Feb 12, 2026	79.34	81.49	78.08	79.10	79.10	2.34%	3,432,917
Feb 11, 2026	73.17	78.48	71.92	77.29	77.29	6.17%	2,290,654
Feb 10, 2026	73.60	73.93	72.66	72.80	72.80	-0.71%	363,589
Feb 9, 2026	72.53	73.43	72.39	73.32	73.32	1.44%	379,705
Feb 6, 2026	72.00	72.57	71.65	72.28	72.28	0.11%	388,659
Feb 5, 2026	73.44	73.77	72.00	72.20	72.20	-2.41%	319,515
Feb 4, 2026	72.14	74.32	71.38	73.98	73.98	2.55%	462,066
Feb 3, 2026	73.87	73.87	71.50	72.14	72.14	2.20%	323,470
Feb 2, 2026	71.25	71.39	68.17	70.59	70.59	-0.91%	676,467
Feb 1, 2026	72.86	74.23	70.50	71.24	71.24	-1.75%	581,065
Jan 30, 2026	72.18	74.06	71.32	72.51	72.51	0.11%	595,183
Jan 29, 2026	74.49	74.62	72.30	72.43	72.43	-2.57%	488,099
Jan 28, 2026	71.78	74.99	71.78	74.34	74.34	3.58%	523,502
Jan 27, 2026	70.42	72.03	69.79	71.77	71.77	1.31%	372,313
Jan 23, 2026	72.85	72.97	70.64	70.84	70.84	-2.32%	457,126
Jan 22, 2026	72.05	73.24	71.99	72.52	72.52	1.34%	414,552
Jan 21, 2026	71.79	72.35	70.59	71.56	71.56	-0.45%	950,972
Jan 20, 2026	74.51	74.55	71.00	71.88	71.88	-3.53%	458,932
Jan 19, 2026	76.68	76.92	74.37	74.51	74.51	-3.10%	543,388
Jan 16, 2026	78.81	79.30	75.70	76.89	76.89	-2.28%	387,587
Jan 14, 2026	79.49	79.50	78.25	78.68	78.68	-0.99%	482,568
Jan 13, 2026	80.54	81.43	79.09	79.47	79.47	-1.33%	570,092
Jan 12, 2026	78.96	81.00	76.06	80.54	80.54	3.10%	709,096
Jan 9, 2026	80.00	80.30	77.90	78.12	78.12	-2.29%	549,228
Jan 8, 2026	82.57	83.51	79.35	79.95	79.95	-3.72%	839,443
Jan 7, 2026	84.60	84.60	82.21	83.04	83.04	-1.52%	482,408
Jan 6, 2026	87.21	87.23	83.60	84.32	84.32	-3.78%	1,624,087
Jan 5, 2026	84.00	88.80	83.75	87.63	87.63	5.60%	8,960,375
Jan 2, 2026	74.85	84.00	74.75	82.98	82.98	11.04%	5,814,784
Jan 1, 2026	74.98	75.51	74.50	74.73	74.73	-0.07%	285,184
Dec 31, 2025	73.04	76.25	73.04	74.78	74.78	2.16%	556,910
Dec 30, 2025	73.06	73.68	72.08	73.20	73.20	0.10%	286,653
Dec 29, 2025	74.15	74.16	73.00	73.13	73.13	-1.39%	306,777
Dec 26, 2025	76.43	76.43	74.00	74.16	74.16	-1.07%	334,927
Dec 24, 2025	75.39	75.73	74.49	74.96	74.96	-0.44%	292,763
Dec 23, 2025	72.96	76.15	72.81	75.29	75.29	3.22%	515,278
Dec 22, 2025	72.91	73.55	72.50	72.94	72.94	0.14%	298,465
Dec 19, 2025	71.55	73.02	69.82	72.84	72.84	3.57%	219,451
Dec 18, 2025	71.75	71.75	70.00	70.33	70.33	-1.98%	321,608
Dec 17, 2025	72.51	72.51	71.15	71.75	71.75	-1.05%	137,564
Dec 16, 2025	72.41	72.90	71.92	72.51	72.51	0.15%	149,596
Dec 15, 2025	72.66	72.76	72.02	72.40	72.40	0.17%	161,532
Dec 12, 2025	72.20	72.88	72.09	72.28	72.28	0.24%	245,097
Dec 11, 2025	73.29	73.87	71.79	72.11	72.11	-2.38%	370,939
Dec 10, 2025	73.52	74.80	73.21	73.87	73.87	-	234,377
Dec 9, 2025	71.18	76.00	70.00	73.87	73.87	3.59%	699,401
Dec 8, 2025	73.99	73.99	70.70	71.31	71.31	-3.70%	321,871
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