SJVN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	91.99	92.64	91.65	92.28	92.28	0.13%	2,243,404
Aug 6, 2025	93.20	93.69	91.85	92.16	92.16	-1.27%	2,243,299
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
Jun 23, 2025	95.02	98.45	95.02	98.17	98.17	1.24%	8,736,270
Jun 20, 2025	93.73	97.32	93.36	96.97	96.97	3.87%	8,872,778
Jun 19, 2025	96.00	96.41	92.88	93.36	93.36	-2.81%	5,752,102
Jun 18, 2025	97.45	97.92	95.60	96.06	96.06	-1.48%	3,813,325
Jun 17, 2025	99.20	99.50	97.25	97.50	97.50	-1.69%	3,587,523
Jun 16, 2025	98.45	99.50	96.13	99.18	99.18	0.74%	4,890,893
Jun 13, 2025	97.50	99.27	97.27	98.45	98.45	-1.51%	4,651,906
Jun 12, 2025	103.50	103.60	99.50	99.96	99.96	-3.10%	4,979,404
Jun 11, 2025	104.44	105.85	102.50	103.16	103.16	-0.86%	6,772,287
Jun 10, 2025	103.96	105.66	103.25	104.05	104.05	0.66%	7,771,155
Jun 9, 2025	104.55	105.40	103.20	103.37	103.37	-0.35%	8,310,321
Jun 6, 2025	102.62	104.41	101.80	103.73	103.73	1.20%	8,989,554
Jun 5, 2025	99.09	103.71	98.91	102.50	102.50	3.84%	25,588,717
Jun 4, 2025	97.30	99.00	96.43	98.71	98.71	1.83%	7,959,826
Jun 3, 2025	97.64	98.45	96.51	96.94	96.94	-0.71%	4,059,822
Jun 2, 2025	96.15	98.70	95.11	97.63	97.63	1.38%	8,074,090
May 30, 2025	98.10	99.89	95.84	96.30	96.30	-5.74%	25,301,938