SJVN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	65.61	65.98	64.52	64.69	-	-2.24%	2,868,992
Mar 27, 2026	67.50	67.89	66.05	66.17	66.17	-2.52%	7,389,422
Mar 25, 2026	67.54	69.18	67.30	67.88	67.88	1.42%	4,989,064
Mar 24, 2026	68.00	68.20	66.06	66.93	66.93	0.62%	4,996,355
Mar 23, 2026	69.99	69.99	66.01	66.52	66.52	-5.08%	6,771,812
Mar 20, 2026	69.45	71.85	69.45	70.08	70.08	1.96%	9,815,044
Mar 19, 2026	70.00	70.66	68.50	68.73	68.73	-2.43%	4,523,592
Mar 18, 2026	69.50	71.53	69.14	70.44	70.44	2.03%	6,994,709
Mar 17, 2026	69.49	70.30	68.52	69.04	69.04	-0.17%	4,125,024
Mar 16, 2026	70.40	71.32	68.45	69.16	69.16	-1.04%	7,850,313
Mar 13, 2026	72.80	73.81	69.55	69.89	69.89	-3.40%	7,881,201
Mar 12, 2026	70.53	73.35	69.15	72.35	72.35	2.58%	8,792,807
Mar 11, 2026	70.04	71.90	69.85	70.53	70.53	0.96%	4,769,277
Mar 10, 2026	70.01	70.77	69.15	69.86	69.86	1.29%	3,764,230
Mar 9, 2026	69.00	69.61	68.35	68.97	68.97	-2.85%	3,475,625
Mar 6, 2026	72.06	73.20	70.60	70.99	70.99	-2.31%	3,487,613
Mar 5, 2026	68.52	73.05	68.52	72.67	72.67	6.49%	8,398,954
Mar 4, 2026	69.09	69.20	67.85	68.24	68.24	-2.85%	4,209,237
Mar 2, 2026	69.50	71.49	69.37	70.24	70.24	-3.82%	4,672,987
Feb 27, 2026	74.07	74.25	72.90	73.03	73.03	-1.39%	2,964,768
Feb 26, 2026	75.09	75.09	73.75	74.06	74.06	-1.46%	2,560,658
Feb 25, 2026	74.50	75.85	74.50	75.16	75.16	1.31%	4,181,386
Feb 24, 2026	73.86	74.65	72.91	74.19	74.19	0.35%	4,242,452
Feb 23, 2026	75.40	75.49	73.50	73.93	73.93	-1.82%	2,710,062
Feb 20, 2026	74.50	75.77	73.50	75.30	75.30	0.21%	4,761,094
Feb 19, 2026	76.65	77.28	74.58	75.14	73.99	-1.97%	3,925,513
Feb 18, 2026	77.87	77.88	76.51	76.65	75.48	-1.16%	2,773,487
Feb 17, 2026	77.81	78.43	77.30	77.55	76.36	-0.33%	3,516,148
Feb 16, 2026	76.26	78.36	75.57	77.81	76.62	1.49%	5,948,963
Feb 13, 2026	78.00	78.08	76.10	76.67	75.50	-2.92%	6,444,203
Feb 12, 2026	78.90	81.50	78.05	78.98	77.77	2.07%	53,121,380
Feb 11, 2026	73.00	78.46	71.91	77.38	76.20	6.29%	26,862,500
Feb 10, 2026	73.70	73.88	72.70	72.80	71.69	-0.70%	3,603,081
Feb 9, 2026	72.88	73.43	72.41	73.31	72.19	1.45%	3,300,872
Feb 6, 2026	72.00	72.54	71.70	72.26	71.15	0.10%	3,106,246
Feb 5, 2026	73.95	73.96	72.00	72.19	71.09	-2.42%	3,321,595
Feb 4, 2026	72.07	74.40	71.42	73.98	72.85	2.56%	5,600,113
Feb 3, 2026	73.45	73.88	71.41	72.13	71.03	2.14%	5,171,109
Feb 2, 2026	71.28	71.50	68.13	70.62	69.54	-0.84%	6,158,282
Feb 1, 2026	73.21	74.19	70.41	71.22	70.13	-1.77%	4,809,433
Jan 30, 2026	72.42	74.13	71.35	72.50	71.39	0.11%	6,686,901
Jan 29, 2026	74.50	74.71	72.30	72.42	71.31	-2.43%	5,207,484
Jan 28, 2026	71.99	74.48	71.91	74.22	73.08	3.72%	5,749,693
Jan 27, 2026	71.05	72.10	69.75	71.56	70.46	0.99%	4,552,913
Jan 23, 2026	73.10	73.10	70.60	70.86	69.78	-2.29%	3,451,164
Jan 22, 2026	73.20	73.20	71.96	72.52	71.41	1.61%	3,680,823
Jan 21, 2026	71.81	72.43	70.59	71.37	70.28	-0.61%	7,450,301
Jan 20, 2026	74.52	74.78	70.92	71.81	70.71	-3.64%	7,273,564
Jan 19, 2026	76.47	76.95	74.35	74.52	73.38	-2.55%	4,271,612
Jan 16, 2026	78.90	79.30	75.15	76.47	75.30	-2.85%	8,676,362