SJVN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	69.00	69.61	68.35	68.54	-	-3.45%	2,507,936
Mar 6, 2026	72.06	73.20	70.60	70.99	70.99	-2.31%	3,487,613
Mar 5, 2026	68.52	73.05	68.52	72.67	72.67	6.49%	8,398,954
Mar 4, 2026	69.09	69.20	67.85	68.24	68.24	-2.85%	4,209,237
Mar 2, 2026	69.50	71.49	69.37	70.24	70.24	-3.82%	4,672,987
Feb 27, 2026	74.07	74.25	72.90	73.03	73.03	-1.39%	2,964,768
Feb 26, 2026	75.09	75.09	73.75	74.06	74.06	-1.46%	2,560,658
Feb 25, 2026	74.50	75.85	74.50	75.16	75.16	1.31%	4,181,386
Feb 24, 2026	73.86	74.65	72.91	74.19	74.19	0.35%	4,242,452
Feb 23, 2026	75.40	75.49	73.50	73.93	73.93	-1.82%	2,710,062
Feb 20, 2026	74.50	75.77	73.50	75.30	75.30	0.21%	4,761,094
Feb 19, 2026	76.65	77.28	74.58	75.14	73.99	-1.97%	3,925,513
Feb 18, 2026	77.87	77.88	76.51	76.65	75.48	-1.16%	2,773,487
Feb 17, 2026	77.81	78.43	77.30	77.55	76.36	-0.33%	3,516,148
Feb 16, 2026	76.26	78.36	75.57	77.81	76.62	1.49%	5,948,963
Feb 13, 2026	78.00	78.08	76.10	76.67	75.50	-2.92%	6,444,203
Feb 12, 2026	78.90	81.50	78.05	78.98	77.77	2.07%	53,121,380
Feb 11, 2026	73.00	78.46	71.91	77.38	76.20	6.29%	26,862,500
Feb 10, 2026	73.70	73.88	72.70	72.80	71.69	-0.70%	3,603,081
Feb 9, 2026	72.88	73.43	72.41	73.31	72.19	1.45%	3,300,872
Feb 6, 2026	72.00	72.54	71.70	72.26	71.15	0.10%	3,106,246
Feb 5, 2026	73.95	73.96	72.00	72.19	71.09	-2.42%	3,321,595
Feb 4, 2026	72.07	74.40	71.42	73.98	72.85	2.56%	5,600,113
Feb 3, 2026	73.45	73.88	71.41	72.13	71.03	2.14%	5,171,109
Feb 2, 2026	71.28	71.50	68.13	70.62	69.54	-0.84%	6,158,282
Feb 1, 2026	73.21	74.19	70.41	71.22	70.13	-1.77%	4,809,433
Jan 30, 2026	72.42	74.13	71.35	72.50	71.39	0.11%	6,686,901
Jan 29, 2026	74.50	74.71	72.30	72.42	71.31	-2.43%	5,207,484
Jan 28, 2026	71.99	74.48	71.91	74.22	73.08	3.72%	5,749,693
Jan 27, 2026	71.05	72.10	69.75	71.56	70.46	0.99%	4,552,913
Jan 23, 2026	73.10	73.10	70.60	70.86	69.78	-2.29%	3,451,164
Jan 22, 2026	73.20	73.20	71.96	72.52	71.41	1.61%	3,680,823
Jan 21, 2026	71.81	72.43	70.59	71.37	70.28	-0.61%	7,450,301
Jan 20, 2026	74.52	74.78	70.92	71.81	70.71	-3.64%	7,273,564
Jan 19, 2026	76.47	76.95	74.35	74.52	73.38	-2.55%	4,271,612
Jan 16, 2026	78.90	79.30	75.15	76.47	75.30	-2.85%	8,676,362
Jan 14, 2026	79.41	79.57	78.22	78.71	77.51	-0.89%	3,672,850
Jan 13, 2026	80.53	81.38	79.05	79.42	78.20	-1.38%	7,059,809
Jan 12, 2026	78.00	81.00	76.01	80.53	79.30	3.07%	8,728,718
Jan 9, 2026	79.99	80.31	77.80	78.13	76.93	-2.48%	6,961,354
Jan 8, 2026	82.69	83.59	79.15	80.12	78.89	-3.48%	7,005,736
Jan 7, 2026	84.29	84.38	82.20	83.01	81.74	-1.60%	6,922,260
Jan 6, 2026	87.38	87.38	83.60	84.36	83.07	-3.75%	20,012,450
Jan 5, 2026	84.00	88.80	83.80	87.65	86.31	5.55%	101,751,300
Jan 2, 2026	74.96	83.99	74.67	83.04	81.77	11.11%	82,265,430
Jan 1, 2026	74.95	75.50	74.60	74.74	73.60	-0.03%	1,601,702
Dec 31, 2025	73.29	76.30	73.26	74.76	73.62	2.16%	3,727,495
Dec 30, 2025	73.12	73.99	72.05	73.18	72.06	0.08%	2,107,744
Dec 29, 2025	74.14	74.15	73.00	73.12	72.00	-1.38%	2,508,768
Dec 26, 2025	75.34	76.20	74.00	74.14	73.01	-1.17%	6,091,168