SJVN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	75.71	75.71	73.90	74.07	-	-1.74%	3,147,208
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
Oct 27, 2025	89.14	89.22	87.95	88.07	88.07	-1.02%	2,178,603
Oct 24, 2025	89.64	89.64	88.50	88.98	88.98	-0.31%	1,908,280
Oct 23, 2025	90.00	90.40	89.10	89.26	89.26	-0.59%	2,163,949
Oct 21, 2025	89.55	90.18	89.42	89.79	89.79	0.64%	498,354
Oct 20, 2025	90.50	90.50	88.91	89.22	89.22	-0.93%	2,026,337
Oct 17, 2025	89.06	91.25	87.89	90.06	90.06	1.23%	6,208,459
Oct 16, 2025	89.75	89.90	88.85	88.97	88.97	-0.43%	1,591,026
Oct 15, 2025	89.17	89.80	88.82	89.35	89.35	0.91%	2,038,480
Oct 14, 2025	90.48	90.48	88.15	88.54	88.54	-1.67%	2,874,857
Oct 13, 2025	90.00	90.95	89.84	90.04	90.04	-0.07%	2,360,986
Oct 10, 2025	90.00	91.36	89.97	90.10	90.10	0.26%	2,474,144
Oct 9, 2025	89.93	90.55	89.67	89.87	89.87	-0.06%	1,768,701
Oct 8, 2025	90.90	90.90	89.78	89.92	89.92	-0.65%	1,852,462
Oct 7, 2025	90.75	91.20	90.40	90.51	90.51	-0.26%	1,626,600
Oct 6, 2025	91.90	91.90	90.60	90.75	90.75	-0.79%	1,772,243
Oct 3, 2025	91.34	92.16	90.88	91.47	91.47	0.57%	2,216,867
Oct 1, 2025	90.75	91.26	90.36	90.95	90.95	0.70%	1,981,163
Sep 30, 2025	90.20	91.34	90.00	90.32	90.32	0.32%	2,027,688
Sep 29, 2025	91.20	91.75	89.61	90.03	90.03	-1.12%	4,180,724
Sep 26, 2025	92.00	92.30	89.95	91.05	91.05	-1.03%	3,394,960
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