SJVN Limited (NSE:SJVN)
India · Delayed Price · Currency is INR 94.05
+0.16 (0.17%)
Sep 3, 2025, 9:30 AM IST
SJVN Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 94.10 | 94.35 | 93.72 | 94.05 | 94.05 | 0.17% | 3,773,185 |
| Sep 2, 2025 | 94.13 | 95.00 | 93.55 | 93.89 | 93.89 | -0.25% | 3,772,921 |
| Sep 1, 2025 | 94.20 | 94.54 | 93.36 | 94.13 | 94.13 | 0.50% | 3,110,425 |
| Aug 29, 2025 | 96.80 | 96.80 | 93.40 | 93.66 | 93.66 | -2.61% | 4,893,478 |
| Aug 28, 2025 | 99.10 | 100.31 | 95.50 | 96.17 | 96.17 | -3.08% | 7,407,024 |
| Aug 26, 2025 | 99.00 | 101.45 | 98.37 | 99.23 | 99.23 | -0.14% | 11,982,324 |
| Aug 25, 2025 | 99.94 | 100.33 | 99.02 | 99.37 | 99.37 | -0.17% | 5,623,889 |
| Aug 22, 2025 | 97.50 | 100.50 | 97.36 | 99.54 | 99.54 | 2.25% | 13,565,811 |
| Aug 21, 2025 | 97.56 | 99.70 | 97.13 | 97.35 | 97.35 | -0.23% | 8,226,952 |
| Aug 20, 2025 | 94.90 | 99.10 | 94.90 | 97.57 | 97.57 | 2.84% | 13,513,219 |
| Aug 19, 2025 | 92.90 | 95.20 | 92.50 | 94.88 | 94.88 | 2.37% | 4,174,921 |
| Aug 18, 2025 | 92.50 | 93.33 | 91.90 | 92.68 | 92.68 | 0.78% | 4,156,632 |
| Aug 14, 2025 | 93.90 | 94.00 | 91.60 | 91.96 | 91.96 | -1.59% | 5,003,409 |
| Aug 13, 2025 | 98.50 | 98.97 | 93.20 | 93.45 | 93.45 | -4.63% | 10,371,223 |
| Aug 12, 2025 | 92.99 | 98.90 | 92.60 | 97.99 | 97.99 | 5.35% | 40,276,916 |
| Aug 11, 2025 | 92.10 | 94.80 | 91.70 | 93.01 | 93.01 | 0.99% | 5,526,424 |
| Aug 8, 2025 | 93.30 | 93.94 | 91.71 | 92.10 | 92.10 | -1.30% | 2,100,336 |
| Aug 7, 2025 | 91.99 | 93.59 | 90.71 | 93.31 | 93.31 | 1.25% | 3,683,887 |
| Aug 6, 2025 | 93.20 | 93.69 | 91.85 | 92.16 | 92.16 | -1.27% | 2,243,403 |
| Aug 5, 2025 | 93.45 | 94.55 | 92.75 | 93.35 | 93.35 | 0.28% | 3,146,482 |
| Aug 4, 2025 | 92.52 | 93.35 | 91.62 | 93.09 | 93.09 | 0.80% | 2,819,243 |
| Aug 1, 2025 | 93.20 | 94.50 | 92.00 | 92.35 | 92.35 | -1.36% | 2,836,340 |
| Jul 31, 2025 | 95.00 | 96.24 | 92.19 | 93.62 | 93.62 | -3.31% | 5,324,324 |
| Jul 30, 2025 | 96.00 | 97.73 | 96.00 | 96.82 | 96.82 | 0.69% | 3,675,458 |
| Jul 29, 2025 | 94.59 | 96.49 | 94.14 | 96.16 | 96.16 | 1.62% | 3,490,526 |
| Jul 28, 2025 | 95.19 | 97.09 | 94.40 | 94.63 | 94.63 | -0.59% | 3,705,271 |
| Jul 25, 2025 | 98.69 | 98.80 | 95.00 | 95.19 | 95.19 | -3.64% | 5,008,743 |
| Jul 24, 2025 | 98.78 | 99.30 | 97.70 | 98.79 | 98.79 | 0.01% | 3,747,516 |
| Jul 23, 2025 | 99.00 | 99.60 | 98.44 | 98.78 | 98.78 | -0.23% | 2,954,697 |
| Jul 22, 2025 | 99.80 | 100.50 | 98.65 | 99.01 | 99.01 | -0.08% | 3,869,091 |
| Jul 21, 2025 | 98.90 | 99.93 | 98.06 | 99.09 | 99.09 | 0.22% | 3,676,240 |
| Jul 18, 2025 | 99.05 | 99.97 | 97.40 | 98.87 | 98.87 | -0.18% | 5,599,277 |
| Jul 17, 2025 | 99.05 | 99.54 | 98.50 | 99.05 | 99.05 | -0.03% | 3,255,044 |
| Jul 16, 2025 | 98.25 | 99.75 | 98.17 | 99.08 | 99.08 | 0.05% | 3,327,655 |
| Jul 15, 2025 | 98.31 | 99.37 | 97.54 | 99.03 | 99.03 | 0.73% | 5,790,329 |
| Jul 14, 2025 | 98.11 | 98.84 | 96.91 | 98.31 | 98.31 | 0.49% | 4,188,949 |
| Jul 11, 2025 | 98.00 | 99.10 | 97.29 | 97.83 | 97.83 | 0.23% | 5,482,720 |
| Jul 10, 2025 | 98.69 | 99.22 | 97.25 | 97.61 | 97.61 | -0.70% | 3,312,767 |
| Jul 9, 2025 | 99.49 | 100.14 | 97.99 | 98.30 | 98.30 | -0.89% | 3,528,294 |
| Jul 8, 2025 | 98.40 | 100.49 | 97.78 | 99.18 | 99.18 | 0.59% | 5,604,480 |
| Jul 7, 2025 | 98.00 | 99.89 | 97.79 | 98.60 | 98.60 | 0.15% | 3,434,013 |
| Jul 4, 2025 | 98.30 | 99.40 | 97.50 | 98.45 | 98.45 | 0.17% | 4,787,509 |
| Jul 3, 2025 | 99.00 | 99.90 | 98.01 | 98.28 | 98.28 | -0.62% | 4,183,429 |
| Jul 2, 2025 | 100.45 | 100.78 | 98.15 | 98.89 | 98.89 | -1.55% | 4,463,370 |
| Jul 1, 2025 | 100.55 | 101.02 | 99.01 | 100.45 | 100.45 | -0.08% | 5,166,244 |
| Jun 30, 2025 | 100.21 | 101.48 | 99.50 | 100.53 | 100.53 | 0.93% | 4,978,388 |
| Jun 27, 2025 | 100.70 | 101.47 | 99.29 | 99.60 | 99.60 | -0.40% | 5,910,689 |
| Jun 26, 2025 | 101.01 | 101.59 | 99.10 | 100.00 | 100.00 | -0.78% | 6,411,097 |
| Jun 25, 2025 | 99.20 | 102.30 | 98.65 | 100.79 | 100.79 | 2.34% | 13,751,282 |
| Jun 24, 2025 | 99.20 | 100.25 | 97.76 | 98.49 | 98.49 | 0.33% | 8,221,479 |