S. V. J. Enterprises Limited (BOM:543799)
India · Delayed Price · Currency is INR 203.80
-1.50 (-0.73%)
At close: Aug 21, 2026
S. V. J. Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | 4.99% | 7,000 |
| Jul 6, 2026 | 215.00 | 215.35 | 215.00 | 215.35 | 215.35 | 5.00% | 500 |
| Jul 3, 2026 | 188.00 | 205.10 | 185.60 | 205.10 | 205.10 | 4.99% | 51,250 |
| Jul 2, 2026 | 206.05 | 215.85 | 195.35 | 195.35 | 195.35 | -10.00% | 82,750 |
| Jul 1, 2026 | 240.00 | 240.00 | 213.85 | 217.05 | 217.05 | -8.65% | 49,000 |
| Jun 30, 2026 | 246.40 | 255.65 | 222.00 | 237.60 | 237.60 | -3.57% | 50,500 |
| Jun 29, 2026 | 306.00 | 306.00 | 246.00 | 246.40 | 246.40 | -19.86% | 39,750 |
| Jun 25, 2026 | 385.50 | 385.50 | 294.65 | 307.45 | 307.45 | -16.52% | 15,000 |
| Jun 24, 2026 | 372.00 | 372.00 | 368.00 | 368.30 | 368.30 | -5.03% | 2,000 |
| Jun 23, 2026 | 387.80 | 387.80 | 387.80 | 387.80 | 387.80 | 4.81% | 250 |
| Jun 22, 2026 | 372.00 | 372.00 | 370.00 | 370.00 | 370.00 | -6.20% | 750 |
| Jun 19, 2026 | 414.00 | 414.00 | 355.00 | 394.45 | 394.45 | -0.14% | 1,000 |
| Jun 16, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 4.13% | 250 |
| Jun 15, 2026 | 340.00 | 380.00 | 340.00 | 379.35 | 379.35 | -0.82% | 1,750 |
| Jun 12, 2026 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | 3.38% | 250 |
| Jun 10, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 3.42% | 500 |
| Jun 9, 2026 | 399.00 | 399.00 | 337.00 | 357.75 | 357.75 | -13.25% | 35,750 |
| Jun 8, 2026 | 417.50 | 434.50 | 399.00 | 412.40 | 412.40 | 3.09% | 3,500 |
| Jun 5, 2026 | 408.00 | 408.50 | 400.05 | 400.05 | 400.05 | 0.26% | 1,000 |