SJVN Limited (NSE:SJVN)
India · Delayed Price · Currency is INR 90.03
-1.02 (-1.12%)
Sep 29, 2025, 3:30 PM IST
SJVN Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 92.00 | 92.30 | 89.95 | 91.05 | 91.05 | -1.03% | 3,393,259 |
| 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 |
| Aug 22, 2025 | 97.50 | 100.50 | 97.36 | 99.54 | 99.21 | 2.25% | 13,565,811 |
| Aug 21, 2025 | 97.56 | 99.70 | 97.13 | 97.35 | 97.03 | -0.23% | 8,226,952 |
| Aug 20, 2025 | 94.90 | 99.10 | 94.90 | 97.57 | 97.25 | 2.84% | 13,513,219 |
| Aug 19, 2025 | 92.90 | 95.20 | 92.50 | 94.88 | 94.57 | 2.37% | 4,174,921 |
| Aug 18, 2025 | 92.50 | 93.33 | 91.90 | 92.68 | 92.38 | 0.78% | 4,156,632 |
| Aug 14, 2025 | 93.90 | 94.00 | 91.60 | 91.96 | 91.66 | -1.59% | 5,003,409 |
| Aug 13, 2025 | 98.50 | 98.97 | 93.20 | 93.45 | 93.14 | -4.63% | 10,371,223 |
| Aug 12, 2025 | 92.99 | 98.90 | 92.60 | 97.99 | 97.67 | 5.35% | 40,276,916 |
| Aug 11, 2025 | 92.10 | 94.80 | 91.70 | 93.01 | 92.70 | 0.99% | 5,526,424 |
| Aug 8, 2025 | 93.30 | 93.94 | 91.71 | 92.10 | 91.80 | -1.30% | 2,100,336 |
| Aug 7, 2025 | 91.99 | 93.59 | 90.71 | 93.31 | 93.00 | 1.25% | 3,683,887 |
| Aug 6, 2025 | 93.20 | 93.69 | 91.85 | 92.16 | 91.86 | -1.27% | 2,243,403 |
| Aug 5, 2025 | 93.45 | 94.55 | 92.75 | 93.35 | 93.04 | 0.28% | 3,146,482 |
| Aug 4, 2025 | 92.52 | 93.35 | 91.62 | 93.09 | 92.78 | 0.80% | 2,819,243 |
| Aug 1, 2025 | 93.20 | 94.50 | 92.00 | 92.35 | 92.05 | -1.36% | 2,836,340 |
| Jul 31, 2025 | 95.00 | 96.24 | 92.19 | 93.62 | 93.31 | -3.31% | 5,324,324 |
| Jul 30, 2025 | 96.00 | 97.73 | 96.00 | 96.82 | 96.50 | 0.69% | 3,675,458 |
| Jul 29, 2025 | 94.59 | 96.49 | 94.14 | 96.16 | 95.84 | 1.62% | 3,490,526 |
| Jul 28, 2025 | 95.19 | 97.09 | 94.40 | 94.63 | 94.32 | -0.59% | 3,705,271 |
| Jul 25, 2025 | 98.69 | 98.80 | 95.00 | 95.19 | 94.88 | -3.64% | 5,008,743 |
| Jul 24, 2025 | 98.78 | 99.30 | 97.70 | 98.79 | 98.47 | 0.01% | 3,747,516 |
| Jul 23, 2025 | 99.00 | 99.60 | 98.44 | 98.78 | 98.46 | -0.23% | 2,954,697 |
| Jul 22, 2025 | 99.80 | 100.50 | 98.65 | 99.01 | 98.68 | -0.08% | 3,869,091 |
| Jul 21, 2025 | 98.90 | 99.93 | 98.06 | 99.09 | 98.76 | 0.22% | 3,676,240 |
| Jul 18, 2025 | 99.05 | 99.97 | 97.40 | 98.87 | 98.55 | -0.18% | 5,599,277 |
| Jul 17, 2025 | 99.05 | 99.54 | 98.50 | 99.05 | 98.72 | -0.03% | 3,255,044 |