S. V. J. Enterprises Limited (BOM:543799)
India · Delayed Price · Currency is INR 229.50
+4.50 (2.00%)
At close: Aug 29, 2025
S. V. J. Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 220.00 | 229.50 | 220.00 | 229.50 | 229.50 | 2.00% | 9,000 |
| Aug 28, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -1.75% | 750 |
| Aug 26, 2025 | 228.00 | 229.00 | 221.00 | 229.00 | 229.00 | - | 6,750 |
| Aug 25, 2025 | 231.00 | 231.00 | 229.00 | 229.00 | 229.00 | 1.78% | 2,250 |
| Aug 22, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0.07% | 1,500 |
| Aug 21, 2025 | 224.90 | 224.90 | 224.85 | 224.85 | 224.85 | -0.02% | 1,500 |
| Aug 20, 2025 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | 0.38% | 750 |
| Aug 19, 2025 | 209.00 | 228.05 | 208.95 | 224.05 | 224.05 | 1.89% | 10,500 |
| Aug 14, 2025 | 221.50 | 221.50 | 208.25 | 219.90 | 219.90 | 0.32% | 3,000 |
| Aug 13, 2025 | 208.90 | 219.20 | 208.90 | 219.20 | 219.20 | 4.93% | 1,500 |
| Aug 12, 2025 | 205.00 | 208.90 | 205.00 | 208.90 | 208.90 | 1.90% | 2,250 |
| Aug 11, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -2.29% | 1,500 |
| Aug 8, 2025 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | 3.68% | 750 |
| Aug 7, 2025 | 202.35 | 202.35 | 202.35 | 202.35 | 202.35 | -5.00% | 1,500 |
| Aug 5, 2025 | 214.55 | 214.55 | 212.00 | 213.00 | 213.00 | 4.21% | 5,250 |
| Aug 4, 2025 | 211.00 | 211.00 | 204.40 | 204.40 | 204.40 | -5.00% | 1,500 |
| Aug 1, 2025 | 215.15 | 215.15 | 215.15 | 215.15 | 215.15 | 2.50% | 750 |
| Jul 30, 2025 | 209.95 | 209.95 | 198.85 | 209.90 | 209.90 | 0.29% | 3,000 |
| Jul 28, 2025 | 209.20 | 209.30 | 198.85 | 209.30 | 209.30 | - | 6,750 |
| Jul 24, 2025 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | 2.65% | 750 |
| Jul 23, 2025 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | 2.72% | 750 |
| Jul 22, 2025 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | -4.98% | 750 |
| Jul 21, 2025 | 203.30 | 208.90 | 203.30 | 208.90 | 208.90 | -2.38% | 3,000 |
| Jul 18, 2025 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | 1.42% | 3,750 |
| Jul 17, 2025 | 212.15 | 212.15 | 210.00 | 211.00 | 211.00 | -0.47% | 6,000 |
| Jul 16, 2025 | 201.80 | 212.00 | 201.80 | 212.00 | 212.00 | -0.19% | 12,750 |
| Jul 15, 2025 | 213.00 | 213.00 | 208.00 | 212.40 | 212.40 | 0.24% | 12,750 |
| Jul 14, 2025 | 205.95 | 211.95 | 205.95 | 211.90 | 211.90 | 4.93% | 15,000 |
| Jul 11, 2025 | 192.00 | 201.95 | 191.90 | 201.95 | 201.95 | -0.02% | 5,250 |
| Jul 8, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.20% | 750 |
| Jul 7, 2025 | 195.25 | 209.40 | 195.25 | 202.40 | 202.40 | -1.51% | 7,500 |
| Jun 30, 2025 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 1.73% | 6,750 |
| Jun 27, 2025 | 200.00 | 203.95 | 200.00 | 202.00 | 202.00 | -4.04% | 6,000 |
| Jun 26, 2025 | 211.90 | 211.90 | 197.15 | 210.50 | 210.50 | 1.45% | 3,750 |
| Jun 25, 2025 | 190.95 | 207.50 | 190.95 | 207.50 | 207.50 | 3.26% | 4,500 |
| Jun 24, 2025 | 199.05 | 200.95 | 199.05 | 200.95 | 200.95 | -4.08% | 2,250 |
| Jun 23, 2025 | 194.80 | 209.50 | 194.80 | 209.50 | 209.50 | 2.22% | 2,250 |
| Jun 20, 2025 | 202.00 | 204.95 | 201.60 | 204.95 | 204.95 | -3.42% | 3,000 |
| Jun 19, 2025 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | 3.31% | 750 |
| Jun 18, 2025 | 185.90 | 205.40 | 185.90 | 205.40 | 205.40 | 4.98% | 1,500 |
| Jun 17, 2025 | 195.65 | 209.00 | 195.65 | 195.65 | 195.65 | -4.98% | 3,750 |
| Jun 13, 2025 | 203.30 | 205.90 | 203.30 | 205.90 | 205.90 | -3.79% | 2,250 |
| Jun 12, 2025 | 200.30 | 214.00 | 200.30 | 214.00 | 214.00 | 1.52% | 7,500 |
| Jun 11, 2025 | 203.30 | 210.80 | 203.30 | 210.80 | 210.80 | -1.47% | 2,250 |
| Jun 6, 2025 | 205.00 | 213.95 | 205.00 | 213.95 | 213.95 | -0.26% | 1,500 |
| Jun 3, 2025 | 205.00 | 214.50 | 205.00 | 214.50 | 214.50 | 0.94% | 1,500 |
| Jun 2, 2025 | 205.00 | 212.50 | 204.75 | 212.50 | 212.50 | -1.39% | 3,750 |
| May 29, 2025 | 224.80 | 224.80 | 210.00 | 215.50 | 215.50 | -2.40% | 3,000 |
| May 27, 2025 | 212.00 | 220.80 | 211.60 | 220.80 | 220.80 | -0.85% | 6,000 |
| May 26, 2025 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | 4.73% | 750 |