SJVN Limited (BOM:533206)
India · Delayed Price · Currency is INR 92.66
+0.31 (0.34%)
At close: Sep 5, 2025
SJVN Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 92.08 | 93.16 | 92.00 | 92.66 | 92.66 | 0.34% | 370,693 |
| Sep 4, 2025 | 94.50 | 94.98 | 92.13 | 92.35 | 92.35 | -1.69% | 256,393 |
| Sep 3, 2025 | 93.99 | 94.54 | 93.61 | 93.94 | 93.94 | 0.07% | 162,684 |
| Sep 2, 2025 | 94.06 | 95.00 | 93.55 | 93.87 | 93.87 | -0.20% | 217,546 |
| Sep 1, 2025 | 94.01 | 94.55 | 93.37 | 94.06 | 94.06 | 0.49% | 183,494 |
| Aug 29, 2025 | 96.99 | 96.99 | 93.39 | 93.60 | 93.60 | -2.65% | 480,556 |
| Aug 28, 2025 | 99.00 | 100.29 | 95.50 | 96.15 | 96.15 | -3.12% | 696,720 |
| Aug 26, 2025 | 98.63 | 101.44 | 98.46 | 99.25 | 99.25 | -0.09% | 645,452 |
| Aug 25, 2025 | 100.36 | 100.36 | 99.00 | 99.34 | 99.34 | -0.18% | 381,014 |
| Aug 22, 2025 | 97.85 | 100.50 | 97.35 | 99.52 | 99.52 | 2.23% | 1,546,215 |
| Aug 21, 2025 | 97.96 | 99.71 | 97.11 | 97.35 | 97.35 | -0.24% | 722,422 |
| Aug 20, 2025 | 94.42 | 99.09 | 94.42 | 97.58 | 97.58 | 2.89% | 781,189 |
| Aug 19, 2025 | 92.80 | 95.00 | 92.60 | 94.84 | 94.84 | 2.33% | 451,378 |
| Aug 18, 2025 | 92.15 | 93.32 | 91.84 | 92.68 | 92.68 | 0.79% | 309,967 |
| Aug 14, 2025 | 93.90 | 94.00 | 91.65 | 91.95 | 91.95 | -1.61% | 375,349 |
| Aug 13, 2025 | 99.49 | 99.49 | 93.20 | 93.45 | 93.45 | -4.64% | 869,118 |
| Aug 12, 2025 | 93.12 | 98.91 | 92.41 | 98.00 | 98.00 | 5.23% | 3,846,653 |
| Aug 11, 2025 | 92.00 | 94.82 | 91.80 | 93.13 | 93.13 | 1.13% | 279,744 |
| Aug 8, 2025 | 93.79 | 93.85 | 91.67 | 92.09 | 92.09 | -1.34% | 238,649 |
| Aug 7, 2025 | 92.05 | 93.54 | 90.70 | 93.34 | 93.34 | 1.29% | 224,543 |
| Aug 6, 2025 | 93.35 | 93.66 | 91.87 | 92.15 | 92.15 | -1.29% | 256,245 |
| Aug 5, 2025 | 93.28 | 94.55 | 92.76 | 93.35 | 93.35 | 0.26% | 258,732 |
| Aug 4, 2025 | 92.56 | 93.29 | 91.61 | 93.11 | 93.11 | 0.71% | 328,339 |
| Aug 1, 2025 | 93.41 | 94.31 | 92.00 | 92.45 | 92.45 | -1.28% | 444,192 |
| Jul 31, 2025 | 95.50 | 96.10 | 92.65 | 93.65 | 93.65 | -3.20% | 154,365 |
| Jul 30, 2025 | 96.05 | 97.65 | 96.05 | 96.75 | 96.75 | 0.62% | 156,860 |
| Jul 29, 2025 | 94.70 | 96.55 | 94.25 | 96.15 | 96.15 | 1.69% | 134,553 |
| Jul 28, 2025 | 94.60 | 97.15 | 94.30 | 94.55 | 94.55 | -0.68% | 396,961 |
| Jul 25, 2025 | 98.45 | 98.70 | 94.95 | 95.20 | 95.20 | -3.59% | 195,815 |
| Jul 24, 2025 | 99.00 | 99.20 | 97.70 | 98.75 | 98.75 | - | 91,744 |
| Jul 23, 2025 | 98.55 | 99.55 | 98.40 | 98.75 | 98.75 | -0.25% | 125,206 |
| Jul 22, 2025 | 99.70 | 100.55 | 98.70 | 99.00 | 99.00 | -0.05% | 183,760 |
| Jul 21, 2025 | 97.75 | 99.85 | 97.75 | 99.05 | 99.05 | 0.15% | 397,434 |
| Jul 18, 2025 | 98.60 | 99.90 | 97.40 | 98.90 | 98.90 | -0.15% | 406,370 |
| Jul 17, 2025 | 99.10 | 99.50 | 98.55 | 99.05 | 99.05 | -0.05% | 275,739 |
| Jul 16, 2025 | 98.90 | 99.70 | 98.15 | 99.10 | 99.10 | 0.25% | 103,523 |
| Jul 15, 2025 | 98.30 | 99.35 | 97.65 | 98.85 | 98.85 | 0.56% | 206,673 |
| Jul 14, 2025 | 98.25 | 98.80 | 96.95 | 98.30 | 98.30 | 0.56% | 189,194 |
| Jul 11, 2025 | 97.65 | 99.10 | 97.30 | 97.75 | 97.75 | 0.15% | 848,875 |
| Jul 10, 2025 | 98.35 | 99.25 | 97.30 | 97.60 | 97.60 | -0.66% | 125,844 |
| Jul 9, 2025 | 99.35 | 100.10 | 98.05 | 98.25 | 98.25 | -0.91% | 153,191 |
| Jul 8, 2025 | 98.00 | 100.50 | 97.75 | 99.15 | 99.15 | 0.51% | 377,571 |
| Jul 7, 2025 | 97.85 | 99.85 | 97.85 | 98.65 | 98.65 | 0.25% | 145,633 |
| Jul 4, 2025 | 98.25 | 99.40 | 97.50 | 98.40 | 98.40 | 0.15% | 196,500 |
| Jul 3, 2025 | 98.90 | 99.85 | 98.00 | 98.25 | 98.25 | -0.61% | 565,043 |
| Jul 2, 2025 | 100.15 | 100.80 | 98.15 | 98.85 | 98.85 | -1.59% | 430,761 |
| Jul 1, 2025 | 101.15 | 101.15 | 99.00 | 100.45 | 100.45 | 0.04% | 160,156 |
| Jun 30, 2025 | 99.94 | 101.40 | 99.49 | 100.41 | 100.41 | 0.73% | 280,392 |
| Jun 27, 2025 | 100.52 | 101.40 | 99.30 | 99.68 | 99.68 | -0.36% | 406,076 |
| Jun 26, 2025 | 100.88 | 101.50 | 99.10 | 100.04 | 100.04 | -0.70% | 414,718 |