SJVN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	76.26	78.36	75.57	77.81	77.81	1.49%	5,948,963
Feb 13, 2026	78.00	78.08	76.10	76.67	76.67	-2.92%	6,444,203
Feb 12, 2026	78.90	81.50	78.05	78.98	78.98	2.07%	53,121,380
Feb 11, 2026	73.00	78.46	71.91	77.38	77.38	6.29%	26,862,500
Feb 10, 2026	73.70	73.88	72.70	72.80	72.80	-0.70%	3,603,081
Feb 9, 2026	72.88	73.43	72.41	73.31	73.31	1.45%	3,300,872
Feb 6, 2026	72.00	72.54	71.70	72.26	72.26	0.10%	3,106,246
Feb 5, 2026	73.95	73.96	72.00	72.19	72.19	-2.42%	3,321,595
Feb 4, 2026	72.07	74.40	71.42	73.98	73.98	2.56%	5,600,113
Feb 3, 2026	73.45	73.88	71.41	72.13	72.13	2.14%	5,171,109
Feb 2, 2026	71.28	71.50	68.13	70.62	70.62	-0.84%	6,158,282
Feb 1, 2026	73.21	74.19	70.41	71.22	71.22	-1.77%	4,809,433
Jan 30, 2026	72.42	74.13	71.35	72.50	72.50	0.11%	6,686,901
Jan 29, 2026	74.50	74.71	72.30	72.42	72.42	-2.43%	5,207,484
Jan 28, 2026	71.99	74.48	71.91	74.22	74.22	3.72%	5,749,693
Jan 27, 2026	71.05	72.10	69.75	71.56	71.56	0.99%	4,552,913
Jan 23, 2026	73.10	73.10	70.60	70.86	70.86	-2.29%	3,451,164
Jan 22, 2026	73.20	73.20	71.96	72.52	72.52	1.61%	3,680,823
Jan 21, 2026	71.81	72.43	70.59	71.37	71.37	-0.61%	7,450,301
Jan 20, 2026	74.52	74.78	70.92	71.81	71.81	-3.64%	7,273,564
Jan 19, 2026	76.47	76.95	74.35	74.52	74.52	-2.55%	4,271,612
Jan 16, 2026	78.90	79.30	75.15	76.47	76.47	-2.85%	8,676,362
Jan 14, 2026	79.41	79.57	78.22	78.71	78.71	-0.89%	3,672,850
Jan 13, 2026	80.53	81.38	79.05	79.42	79.42	-1.38%	7,059,809
Jan 12, 2026	78.00	81.00	76.01	80.53	80.53	3.07%	8,728,718
Jan 9, 2026	79.99	80.31	77.80	78.13	78.13	-2.48%	6,961,354
Jan 8, 2026	82.69	83.59	79.15	80.12	80.12	-3.48%	7,005,736
Jan 7, 2026	84.29	84.38	82.20	83.01	83.01	-1.60%	6,922,260
Jan 6, 2026	87.38	87.38	83.60	84.36	84.36	-3.75%	20,012,450
Jan 5, 2026	84.00	88.80	83.80	87.65	87.65	5.55%	101,751,300
Jan 2, 2026	74.96	83.99	74.67	83.04	83.04	11.11%	82,265,430
Jan 1, 2026	74.95	75.50	74.60	74.74	74.74	-0.03%	1,601,702
Dec 31, 2025	73.29	76.30	73.26	74.76	74.76	2.16%	3,727,495
Dec 30, 2025	73.12	73.99	72.05	73.18	73.18	0.08%	2,107,744
Dec 29, 2025	74.14	74.15	73.00	73.12	73.12	-1.38%	2,508,768
Dec 26, 2025	75.34	76.20	74.00	74.14	74.14	-1.17%	6,091,168
Dec 24, 2025	75.49	75.75	74.49	75.02	75.02	-0.33%	2,085,817
Dec 23, 2025	73.04	76.13	72.75	75.27	75.27	3.18%	6,909,243
Dec 22, 2025	73.00	73.64	72.50	72.95	72.95	0.15%	2,326,548
Dec 19, 2025	70.40	73.00	69.85	72.84	72.84	3.51%	3,985,309
Dec 18, 2025	71.70	71.70	70.02	70.37	70.37	-1.85%	2,456,145
Dec 17, 2025	72.50	72.52	71.15	71.70	71.70	-1.16%	2,155,017
Dec 16, 2025	72.55	72.90	72.00	72.54	72.54	0.17%	2,475,151
Dec 15, 2025	72.46	72.79	72.03	72.42	72.42	0.17%	2,110,780
Dec 12, 2025	72.29	72.88	72.10	72.30	72.30	0.31%	1,895,347
Dec 11, 2025	73.73	73.73	71.82	72.08	72.08	-2.40%	2,841,138
Dec 10, 2025	73.99	74.78	73.23	73.85	73.85	0.07%	2,725,500
Dec 9, 2025	71.25	77.20	70.00	73.80	73.80	3.59%	5,613,560
Dec 8, 2025	73.71	74.00	70.70	71.24	71.24	-3.82%	4,689,166
Dec 5, 2025	75.71	75.71	73.90	74.07	74.07	-1.74%	3,153,252