S. V. J. Enterprises Limited (BOM:543799)
India · Delayed Price · Currency is INR 166.00
-8.00 (-4.60%)
At close: Oct 1, 2026
S. V. J. Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 165.30 | 172.00 | 165.30 | 166.00 | 166.00 | -4.60% | 6,750 |
| Sep 30, 2026 | 163.95 | 176.00 | 163.50 | 174.00 | 174.00 | 1.10% | 3,000 |
| Sep 29, 2026 | 172.35 | 172.35 | 172.10 | 172.10 | 172.10 | -5.00% | 750 |
| Sep 28, 2026 | 171.00 | 184.55 | 171.00 | 181.15 | 181.15 | 0.64% | 1,500 |
| Sep 25, 2026 | 176.30 | 180.00 | 176.30 | 180.00 | 180.00 | -2.96% | 1,500 |
| Sep 23, 2026 | 181.35 | 187.70 | 181.00 | 185.50 | 185.50 | -2.19% | 1,500 |
| Sep 21, 2026 | 181.60 | 198.80 | 181.50 | 189.65 | 189.65 | -0.71% | 3,250 |
| Sep 18, 2026 | 183.50 | 192.80 | 183.50 | 191.00 | 191.00 | 4.00% | 2,000 |
| Sep 17, 2026 | 183.65 | 183.70 | 183.65 | 183.65 | 183.65 | -4.84% | 750 |
| Sep 11, 2026 | 192.90 | 193.00 | 192.90 | 193.00 | 193.00 | -0.36% | 500 |
| Sep 8, 2026 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | -0.92% | 500 |
| Sep 7, 2026 | 189.35 | 195.50 | 189.35 | 195.50 | 195.50 | -1.76% | 500 |
| Sep 4, 2026 | 190.15 | 199.00 | 190.15 | 199.00 | 199.00 | -0.08% | 750 |
| Sep 1, 2026 | 199.15 | 199.15 | 199.15 | 199.15 | 199.15 | - | 250 |
| Aug 31, 2026 | 199.15 | 199.15 | 199.15 | 199.15 | 199.15 | 1.27% | 250 |
| Aug 28, 2026 | 184.55 | 200.70 | 184.30 | 196.65 | 196.65 | 1.37% | 4,750 |
| Aug 27, 2026 | 183.50 | 194.00 | 183.35 | 194.00 | 194.00 | 0.54% | 2,250 |
| Aug 26, 2026 | 191.20 | 192.95 | 189.80 | 192.95 | 192.95 | -3.40% | 3,250 |
| Aug 25, 2026 | 193.65 | 200.00 | 193.65 | 199.75 | 199.75 | -1.99% | 1,750 |
| Aug 21, 2026 | 205.30 | 205.30 | 197.20 | 203.80 | 203.80 | -0.73% | 2,250 |
| Aug 20, 2026 | 205.30 | 205.30 | 205.30 | 205.30 | 205.30 | 4.40% | 250 |
| Aug 19, 2026 | 196.00 | 198.00 | 196.00 | 196.65 | 196.65 | -1.26% | 1,500 |
| Aug 14, 2026 | 212.10 | 212.10 | 196.30 | 199.15 | 199.15 | -2.85% | 1,500 |
| Aug 13, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 250 |
| Aug 12, 2026 | 204.70 | 205.00 | 196.00 | 205.00 | 205.00 | - | 2,000 |
| Aug 11, 2026 | 208.00 | 208.00 | 205.00 | 205.00 | 205.00 | -0.27% | 500 |
| Aug 10, 2026 | 204.70 | 206.35 | 204.70 | 205.55 | 205.55 | 4.53% | 500 |
| Aug 7, 2026 | 197.60 | 197.60 | 196.65 | 196.65 | 196.65 | -0.66% | 500 |
| Aug 6, 2026 | 198.00 | 198.00 | 197.95 | 197.95 | 197.95 | -0.03% | 750 |
| Aug 5, 2026 | 207.80 | 207.80 | 188.30 | 198.00 | 198.00 | -0.10% | 4,750 |
| Aug 4, 2026 | 198.00 | 198.20 | 198.00 | 198.20 | 198.20 | 4.98% | 3,000 |
| Aug 3, 2026 | 179.85 | 188.80 | 179.85 | 188.80 | 188.80 | 4.98% | 2,250 |
| Jul 31, 2026 | 180.85 | 180.90 | 179.85 | 179.85 | 179.85 | -1.40% | 1,750 |
| Jul 30, 2026 | 184.90 | 184.90 | 182.40 | 182.40 | 182.40 | -5.00% | 3,000 |
| Jul 29, 2026 | 180.90 | 192.00 | 180.90 | 192.00 | 192.00 | 1.88% | 1,750 |
| Jul 28, 2026 | 182.00 | 188.45 | 180.00 | 188.45 | 188.45 | 3.01% | 2,500 |
| Jul 27, 2026 | 178.00 | 189.60 | 176.00 | 182.95 | 182.95 | 0.58% | 3,500 |
| Jul 24, 2026 | 182.30 | 182.30 | 181.60 | 181.90 | 181.90 | -4.84% | 1,000 |
| Jul 23, 2026 | 199.80 | 200.80 | 182.20 | 191.15 | 191.15 | -0.05% | 6,000 |
| Jul 22, 2026 | 190.95 | 192.05 | 190.95 | 191.25 | 191.25 | 4.54% | 1,000 |
| Jul 21, 2026 | 182.95 | 183.00 | 182.90 | 182.95 | 182.95 | 3.98% | 750 |
| Jul 20, 2026 | 172.00 | 179.90 | 172.00 | 175.95 | 175.95 | 2.33% | 500 |
| Jul 17, 2026 | 173.50 | 176.00 | 171.45 | 171.95 | 171.95 | -4.71% | 6,500 |
| Jul 16, 2026 | 189.30 | 196.40 | 179.85 | 180.45 | 180.45 | -4.68% | 10,250 |
| Jul 15, 2026 | 197.00 | 197.00 | 188.05 | 189.30 | 189.30 | -4.35% | 1,250 |
| Jul 14, 2026 | 204.00 | 204.00 | 196.85 | 197.90 | 197.90 | -4.49% | 5,500 |
| Jul 13, 2026 | 213.30 | 213.30 | 207.20 | 207.20 | 207.20 | -5.00% | 11,500 |
| Jul 10, 2026 | 215.00 | 226.85 | 213.30 | 218.10 | 218.10 | -2.85% | 9,250 |
| Jul 9, 2026 | 236.00 | 245.00 | 224.50 | 224.50 | 224.50 | -4.87% | 6,750 |
| Jul 8, 2026 | 237.40 | 237.40 | 226.10 | 236.00 | 236.00 | 4.38% | 9,000 |