S. V. J. Enterprises Limited (BOM:543799)
India · Delayed Price · Currency is INR 417.40
+33.40 (8.70%)
At close: May 29, 2026
S. V. J. Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 384.00 | 399.80 | 384.00 | 391.90 | 391.90 | -6.11% | 750 |
| May 29, 2026 | 417.40 | 417.40 | 417.40 | 417.40 | 417.40 | 8.70% | 250 |
| May 27, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | -3.52% | 750 |
| May 26, 2026 | 419.80 | 419.80 | 390.15 | 398.00 | 398.00 | 0.76% | 4,500 |
| May 25, 2026 | 379.00 | 395.00 | 379.00 | 395.00 | 395.00 | -6.18% | 2,250 |
| May 20, 2026 | 397.00 | 421.00 | 390.00 | 421.00 | 421.00 | 6.05% | 4,500 |
| May 19, 2026 | 350.00 | 397.00 | 350.00 | 397.00 | 397.00 | 3.39% | 1,500 |
| May 18, 2026 | 365.00 | 390.00 | 340.00 | 384.00 | 384.00 | 3.78% | 9,750 |
| May 15, 2026 | 418.00 | 418.00 | 370.00 | 370.00 | 370.00 | -6.57% | 10,500 |
| May 14, 2026 | 396.00 | 412.00 | 385.00 | 396.00 | 396.00 | -6.82% | 10,500 |
| May 13, 2026 | 420.00 | 442.00 | 388.00 | 425.00 | 425.00 | 1.92% | 23,250 |
| May 12, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | 0.24% | 750 |
| May 11, 2026 | 418.00 | 418.00 | 416.00 | 416.00 | 416.00 | 9.19% | 1,500 |
| May 8, 2026 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | -4.44% | 1,500 |
| May 7, 2026 | 398.70 | 398.70 | 398.70 | 398.70 | 398.70 | -10.00% | 750 |
| May 6, 2026 | 395.00 | 443.00 | 395.00 | 443.00 | 443.00 | 3.02% | 2,250 |
| May 4, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | -3.04% | 750 |
| Apr 30, 2026 | 443.50 | 443.50 | 443.50 | 443.50 | 443.50 | -0.11% | 750 |
| Apr 28, 2026 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 0.23% | 750 |
| Apr 23, 2026 | 399.15 | 443.00 | 399.15 | 443.00 | 443.00 | -0.11% | 3,000 |
| Apr 20, 2026 | 443.50 | 443.50 | 443.50 | 443.50 | 443.50 | - | 750 |
| Apr 16, 2026 | 443.50 | 443.50 | 443.50 | 443.50 | 443.50 | -0.11% | 750 |
| Apr 15, 2026 | 445.00 | 445.00 | 444.00 | 444.00 | 444.00 | 5.74% | 1,500 |
| Apr 10, 2026 | 420.00 | 420.00 | 375.00 | 419.90 | 419.90 | 7.12% | 3,000 |
| Apr 9, 2026 | 430.00 | 430.00 | 392.00 | 392.00 | 392.00 | -10.00% | 4,500 |
| Apr 8, 2026 | 435.55 | 435.55 | 435.55 | 435.55 | 435.55 | -9.99% | 750 |
| Apr 1, 2026 | 484.00 | 484.00 | 483.80 | 483.90 | 483.90 | 2.30% | 1,500 |
| Mar 20, 2026 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | -0.84% | 750 |
| Mar 19, 2026 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | 3.38% | 750 |
| Mar 16, 2026 | 438.55 | 461.50 | 438.55 | 461.40 | 461.40 | -0.03% | 2,250 |
| Mar 13, 2026 | 461.55 | 461.55 | 461.55 | 461.55 | 461.55 | 4.98% | 750 |
| Mar 12, 2026 | 439.65 | 439.65 | 439.65 | 439.65 | 439.65 | -4.99% | 1,500 |
| Mar 11, 2026 | 440.00 | 462.75 | 439.85 | 462.75 | 462.75 | -0.05% | 2,250 |
| Mar 10, 2026 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 4.82% | 750 |
| Mar 9, 2026 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | -4.99% | 750 |
| Mar 6, 2026 | 464.90 | 464.90 | 464.90 | 464.90 | 464.90 | 2.63% | 750 |
| Mar 5, 2026 | 452.95 | 473.00 | 452.95 | 453.00 | 453.00 | -4.98% | 3,750 |
| Feb 27, 2026 | 476.80 | 476.80 | 476.75 | 476.75 | 476.75 | -4.99% | 3,750 |
| Feb 26, 2026 | 501.80 | 501.80 | 501.80 | 501.80 | 501.80 | -5.00% | 750 |
| Feb 20, 2026 | 528.20 | 528.20 | 528.20 | 528.20 | 528.20 | -5.00% | 750 |
| Feb 19, 2026 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 2.68% | 750 |
| Feb 18, 2026 | 541.50 | 541.50 | 541.50 | 541.50 | 541.50 | 4.84% | 750 |
| Feb 17, 2026 | 506.00 | 516.50 | 506.00 | 516.50 | 516.50 | -0.24% | 1,500 |
| Feb 16, 2026 | 471.25 | 517.75 | 471.25 | 517.75 | 517.75 | 4.37% | 1,500 |
| Feb 12, 2026 | 501.10 | 510.00 | 482.05 | 496.05 | 496.05 | -2.24% | 3,000 |
| Feb 11, 2026 | 507.40 | 507.40 | 507.40 | 507.40 | 507.40 | -5.00% | 750 |
| Feb 9, 2026 | 494.05 | 534.10 | 494.05 | 534.10 | 534.10 | 2.73% | 1,500 |
| Feb 5, 2026 | 515.00 | 519.90 | 515.00 | 519.90 | 519.90 | 3.87% | 2,250 |
| Feb 4, 2026 | 501.00 | 505.00 | 498.30 | 500.55 | 500.55 | -4.57% | 6,000 |
| Feb 3, 2026 | 524.50 | 524.50 | 524.50 | 524.50 | 524.50 | - | 1,500 |