S. V. J. Enterprises Limited (BOM:543799)
India · Delayed Price · Currency is INR 550.00
+17.35 (3.26%)
At close: Jan 20, 2026
S. V. J. Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -3.60% | 750 |
| Jan 21, 2026 | 539.00 | 555.00 | 539.00 | 555.00 | 555.00 | 0.91% | 5,250 |
| Jan 20, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 3.26% | 750 |
| Jan 19, 2026 | 506.85 | 542.00 | 506.85 | 532.65 | 532.65 | -0.16% | 3,750 |
| Jan 16, 2026 | 533.30 | 533.50 | 533.30 | 533.50 | 533.50 | -4.90% | 1,500 |
| Jan 14, 2026 | 534.60 | 561.00 | 518.00 | 561.00 | 561.00 | 4.94% | 5,250 |
| Jan 13, 2026 | 540.00 | 540.00 | 534.60 | 534.60 | 534.60 | -4.99% | 1,500 |
| Jan 12, 2026 | 535.00 | 562.80 | 535.00 | 562.70 | 562.70 | 4.79% | 12,000 |
| Jan 9, 2026 | 530.00 | 543.00 | 530.00 | 537.00 | 537.00 | -0.33% | 6,750 |
| Jan 8, 2026 | 564.00 | 583.55 | 534.85 | 538.80 | 538.80 | -4.30% | 13,500 |
| Jan 7, 2026 | 563.00 | 564.00 | 520.05 | 563.00 | 563.00 | 3.81% | 11,250 |
| Jan 6, 2026 | 508.00 | 544.00 | 508.00 | 542.35 | 542.35 | 1.56% | 9,000 |
| Jan 5, 2026 | 487.50 | 534.00 | 485.95 | 534.00 | 534.00 | 4.40% | 8,250 |
| Jan 2, 2026 | 490.00 | 511.50 | 490.00 | 511.50 | 511.50 | 1.39% | 1,500 |
| Jan 1, 2026 | 515.00 | 546.00 | 504.00 | 504.50 | 504.50 | -4.00% | 4,500 |
| Dec 31, 2025 | 512.25 | 536.00 | 487.00 | 525.50 | 525.50 | 2.59% | 8,250 |
| Dec 30, 2025 | 499.00 | 512.25 | 499.00 | 512.25 | 512.25 | 4.99% | 15,000 |
| Dec 29, 2025 | 477.00 | 506.55 | 477.00 | 487.90 | 487.90 | -2.36% | 8,250 |
| Dec 26, 2025 | 506.00 | 507.00 | 461.00 | 499.70 | 499.70 | 3.24% | 14,250 |
| Dec 24, 2025 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 1.84% | 750 |
| Dec 23, 2025 | 457.70 | 493.00 | 457.50 | 475.25 | 475.25 | -1.31% | 15,750 |
| Dec 22, 2025 | 481.55 | 482.50 | 481.55 | 481.55 | 481.55 | -4.99% | 4,500 |
| Dec 19, 2025 | 487.00 | 506.85 | 486.00 | 506.85 | 506.85 | -0.81% | 6,750 |
| Dec 18, 2025 | 489.00 | 511.00 | 489.00 | 511.00 | 511.00 | -0.36% | 8,250 |
| Dec 17, 2025 | 514.30 | 514.30 | 467.50 | 512.85 | 512.85 | 4.66% | 29,250 |
| Dec 16, 2025 | 492.50 | 492.50 | 490.00 | 490.00 | 490.00 | 4.03% | 6,000 |
| Dec 15, 2025 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | - | 1,500 |
| Dec 12, 2025 | 500.00 | 500.00 | 471.00 | 471.00 | 471.00 | -4.82% | 1,500 |
| Dec 11, 2025 | 470.00 | 494.85 | 470.00 | 494.85 | 494.85 | 4.62% | 8,250 |
| Dec 10, 2025 | 430.00 | 473.00 | 429.85 | 473.00 | 473.00 | 4.54% | 26,250 |
| Dec 9, 2025 | 452.45 | 452.45 | 452.45 | 452.45 | 452.45 | -5.00% | 7,500 |
| Dec 8, 2025 | 463.00 | 488.50 | 463.00 | 476.25 | 476.25 | -2.21% | 2,250 |
| Dec 5, 2025 | 475.00 | 487.00 | 451.25 | 487.00 | 487.00 | 2.53% | 11,250 |
| Dec 4, 2025 | 469.30 | 475.00 | 469.30 | 475.00 | 475.00 | -3.85% | 6,000 |
| Dec 2, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 3.96% | 750 |
| Dec 1, 2025 | 519.00 | 519.00 | 474.10 | 475.20 | 475.20 | -4.78% | 9,000 |
| Nov 28, 2025 | 460.00 | 499.05 | 457.90 | 499.05 | 499.05 | 3.54% | 4,500 |
| Nov 27, 2025 | 460.00 | 482.00 | 460.00 | 482.00 | 482.00 | 4.78% | 1,500 |
| Nov 26, 2025 | 454.50 | 460.00 | 454.50 | 460.00 | 460.00 | 1.10% | 2,250 |
| Nov 25, 2025 | 455.95 | 455.95 | 455.00 | 455.00 | 455.00 | -0.22% | 1,500 |
| Nov 24, 2025 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | - | 1,500 |
| Nov 21, 2025 | 440.00 | 456.00 | 440.00 | 456.00 | 456.00 | - | 2,250 |
| Nov 20, 2025 | 445.00 | 456.00 | 445.00 | 456.00 | 456.00 | 1.56% | 3,750 |
| Nov 19, 2025 | 413.05 | 453.65 | 413.05 | 449.00 | 449.00 | 3.33% | 3,750 |
| Nov 18, 2025 | 417.30 | 435.00 | 410.00 | 434.55 | 434.55 | 3.46% | 3,000 |
| Nov 17, 2025 | 420.00 | 420.00 | 411.00 | 420.00 | 420.00 | 4.87% | 7,500 |
| Nov 14, 2025 | 412.30 | 412.50 | 400.00 | 400.50 | 400.50 | 0.13% | 3,000 |
| Nov 12, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.59% | 750 |
| Nov 11, 2025 | 408.00 | 408.00 | 387.00 | 397.65 | 397.65 | 2.09% | 8,250 |
| Nov 10, 2025 | 381.55 | 394.15 | 381.55 | 389.50 | 389.50 | 3.76% | 5,250 |