SJVN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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