SJVN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	87.31	87.50	86.00	86.45	86.45	-0.98%	1,079,813
Nov 4, 2025	88.02	88.20	87.15	87.31	87.31	-0.80%	1,857,026
Nov 3, 2025	88.30	88.83	87.77	88.01	88.01	-0.02%	1,822,616
Oct 31, 2025	88.30	88.39	88.00	88.03	88.03	-0.31%	1,692,629
Oct 30, 2025	89.00	89.35	88.05	88.30	88.30	-0.70%	2,461,592
Oct 29, 2025	88.38	90.14	88.15	88.92	88.92	0.86%	4,265,956
Oct 28, 2025	88.48	89.10	87.94	88.16	88.16	0.10%	2,332,089
Oct 27, 2025	89.14	89.22	87.95	88.07	88.07	-1.02%	2,178,603
Oct 24, 2025	89.64	89.64	88.50	88.98	88.98	-0.31%	1,908,280
Oct 23, 2025	90.00	90.40	89.10	89.26	89.26	-0.59%	2,163,949
Oct 21, 2025	89.55	90.18	89.42	89.79	89.79	0.64%	498,354
Oct 20, 2025	90.50	90.50	88.91	89.22	89.22	-0.93%	2,026,337
Oct 17, 2025	89.06	91.25	87.89	90.06	90.06	1.23%	6,208,459
Oct 16, 2025	89.75	89.90	88.85	88.97	88.97	-0.43%	1,591,026
Oct 15, 2025	89.17	89.80	88.82	89.35	89.35	0.91%	2,038,480
Oct 14, 2025	90.48	90.48	88.15	88.54	88.54	-1.67%	2,874,857
Oct 13, 2025	90.00	90.95	89.84	90.04	90.04	-0.07%	2,360,986
Oct 10, 2025	90.00	91.36	89.97	90.10	90.10	0.26%	2,474,144
Oct 9, 2025	89.93	90.55	89.67	89.87	89.87	-0.06%	1,768,701
Oct 8, 2025	90.90	90.90	89.78	89.92	89.92	-0.65%	1,852,462
Oct 7, 2025	90.75	91.20	90.40	90.51	90.51	-0.26%	1,626,600
Oct 6, 2025	91.90	91.90	90.60	90.75	90.75	-0.79%	1,772,243
Oct 3, 2025	91.34	92.16	90.88	91.47	91.47	0.57%	2,216,867
Oct 1, 2025	90.75	91.26	90.36	90.95	90.95	0.70%	1,981,163
Sep 30, 2025	90.20	91.34	90.00	90.32	90.32	0.32%	2,027,688
Sep 29, 2025	91.20	91.75	89.61	90.03	90.03	-1.12%	4,180,724
Sep 26, 2025	92.00	92.30	89.95	91.05	91.05	-1.03%	3,394,960
Sep 25, 2025	92.54	93.20	91.58	92.00	92.00	-0.48%	2,712,116
Sep 24, 2025	92.70	93.29	92.25	92.44	92.44	-0.28%	2,476,038
Sep 23, 2025	93.90	93.99	92.28	92.70	92.70	-1.19%	3,836,407
Sep 22, 2025	94.50	95.40	93.70	93.82	93.82	-0.67%	2,834,523
Sep 19, 2025	93.93	94.65	93.75	94.45	94.45	0.55%	2,911,508
Sep 18, 2025	94.99	95.40	93.50	93.93	93.93	-0.49%	3,183,350
Sep 17, 2025	94.97	95.31	94.20	94.39	94.08	-0.07%	2,820,696
Sep 16, 2025	94.65	95.55	94.20	94.46	94.15	0.57%	4,143,342
Sep 15, 2025	93.30	95.58	93.25	93.92	93.61	0.93%	4,224,163
Sep 12, 2025	93.90	94.33	92.97	93.05	92.74	-0.57%	2,713,935
Sep 11, 2025	93.80	94.85	93.40	93.58	93.27	0.29%	3,304,116
Sep 10, 2025	92.71	94.20	92.70	93.31	93.00	0.86%	1,973,797
Sep 9, 2025	93.00	93.48	92.00	92.51	92.21	-0.39%	2,710,361
Sep 8, 2025	92.86	93.80	92.39	92.87	92.56	0.22%	2,061,067
Sep 5, 2025	92.50	93.21	92.00	92.67	92.37	0.37%	2,837,155
Sep 4, 2025	94.44	95.00	92.10	92.33	92.03	-1.75%	3,762,609
Sep 3, 2025	94.10	94.60	93.61	93.97	93.66	0.09%	2,858,302
Sep 2, 2025	94.13	95.00	93.55	93.89	93.58	-0.25%	3,773,184
Sep 1, 2025	94.20	94.54	93.36	94.13	93.82	0.50%	3,110,425
Aug 29, 2025	96.80	96.80	93.40	93.66	93.35	-2.61%	4,893,478
Aug 28, 2025	99.10	100.31	95.50	96.17	95.85	-3.08%	7,407,024
Aug 26, 2025	99.00	101.45	98.37	99.23	98.90	-0.14%	11,982,324
Aug 25, 2025	99.94	100.33	99.02	99.37	99.04	-0.17%	5,623,889