SJVN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	84.29	84.38	82.20	83.11	-	-1.48%	3,679,930
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
Dec 4, 2025	76.00	76.10	75.00	75.38	75.38	-0.80%	2,123,823
Dec 3, 2025	77.25	77.52	75.50	75.99	75.99	-1.78%	2,882,411
Dec 2, 2025	77.87	78.89	77.10	77.37	77.37	-0.60%	2,473,058
Dec 1, 2025	77.88	79.00	77.60	77.84	77.84	-0.03%	1,842,079
Nov 28, 2025	78.88	78.88	77.70	77.86	77.86	-1.29%	1,475,058
Nov 27, 2025	78.94	79.53	78.70	78.88	78.88	0.39%	1,636,846
Nov 26, 2025	78.05	78.84	77.80	78.57	78.57	0.89%	3,365,715
Nov 25, 2025	79.20	79.50	77.70	77.88	77.88	-1.90%	3,148,292
Nov 24, 2025	81.03	81.21	78.76	79.39	79.39	-2.02%	2,892,113
Nov 21, 2025	82.00	82.00	80.90	81.03	81.03	-0.99%	1,687,023
Nov 20, 2025	82.29	82.43	81.70	81.84	81.84	-0.26%	1,406,556
Nov 19, 2025	82.18	82.39	81.66	82.05	82.05	-0.10%	1,936,748
Nov 18, 2025	83.54	83.54	82.00	82.13	82.13	-1.50%	2,112,048
Nov 17, 2025	83.69	84.40	83.25	83.38	83.38	-0.07%	1,892,839
Nov 14, 2025	82.35	84.13	81.90	83.44	83.44	1.60%	3,737,752
Nov 13, 2025	82.80	83.20	82.00	82.13	82.13	-0.74%	2,306,864
Nov 12, 2025	82.99	83.70	82.00	82.74	82.74	0.61%	3,673,816
Nov 11, 2025	84.20	84.38	81.90	82.24	82.24	-2.36%	4,047,345
Nov 10, 2025	85.27	85.40	83.24	84.23	84.23	-0.73%	3,617,159
Nov 7, 2025	85.89	85.89	84.35	84.85	84.85	-1.26%	2,376,356
Nov 6, 2025	87.31	87.50	85.75	85.93	85.93	-1.58%	2,068,241
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