SJVN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	75.80	77.80	74.25	75.16	75.16	-0.48%	7,861,333
May 27, 2026	73.79	76.13	73.75	75.52	75.52	2.34%	4,499,727
May 26, 2026	74.19	75.20	73.32	73.79	73.79	-0.65%	2,382,386
May 25, 2026	73.98	74.75	73.76	74.27	74.27	1.61%	1,836,904
May 22, 2026	73.67	73.93	73.00	73.09	73.09	-0.52%	2,062,639
May 21, 2026	74.00	74.59	73.24	73.47	73.47	-0.15%	2,179,822
May 20, 2026	74.24	74.24	73.21	73.58	73.58	-1.31%	2,306,540
May 19, 2026	73.50	74.90	73.25	74.56	74.56	1.96%	3,851,232
May 18, 2026	75.98	76.25	70.50	73.13	73.13	-5.54%	11,944,190
May 15, 2026	77.70	79.45	75.66	77.42	77.42	0.64%	12,186,610
May 14, 2026	76.10	78.40	76.00	76.93	76.93	1.62%	4,835,435
May 13, 2026	74.00	76.35	73.90	75.70	75.70	1.95%	2,753,584
May 12, 2026	77.48	77.84	74.01	74.25	74.25	-4.03%	3,331,792
May 11, 2026	78.16	78.34	76.90	77.37	77.37	-1.80%	2,684,784
May 8, 2026	79.50	80.09	78.50	78.79	78.79	-1.38%	2,986,750
May 7, 2026	80.31	80.60	79.52	79.89	79.89	-0.06%	3,590,142
May 6, 2026	79.99	80.10	78.50	79.94	79.94	0.73%	3,159,380
May 5, 2026	79.85	80.59	79.02	79.36	79.36	-0.63%	2,765,593
May 4, 2026	79.99	80.95	78.76	79.86	79.86	1.11%	3,553,696
Apr 30, 2026	80.50	80.85	78.58	78.98	78.98	-2.01%	5,294,246
Apr 29, 2026	82.49	83.00	80.11	80.60	80.60	-1.45%	5,539,650
Apr 28, 2026	80.47	82.31	80.18	81.79	81.79	1.72%	8,736,216
Apr 27, 2026	77.85	81.20	77.68	80.41	80.41	3.29%	7,429,262
Apr 24, 2026	79.00	79.68	76.83	77.85	77.85	-1.42%	3,627,404
Apr 23, 2026	80.60	82.09	78.71	78.97	78.97	-2.33%	8,426,676
Apr 22, 2026	76.70	81.45	76.66	80.85	80.85	5.26%	16,968,780
Apr 21, 2026	77.20	78.35	76.52	76.81	76.81	-0.22%	3,511,490
Apr 20, 2026	78.80	79.16	76.33	76.98	76.98	-2.09%	7,067,252
Apr 17, 2026	76.89	79.68	76.60	78.62	78.62	3.00%	9,792,864
Apr 16, 2026	75.63	77.08	74.78	76.33	76.33	1.42%	6,658,685
Apr 15, 2026	73.70	75.63	73.70	75.26	75.26	3.82%	7,979,685
Apr 13, 2026	70.20	73.35	69.95	72.49	72.49	0.47%	7,623,544
Apr 10, 2026	71.07	72.68	71.07	72.15	72.15	2.08%	4,074,194
Apr 9, 2026	70.99	71.55	69.71	70.68	70.68	0.18%	5,462,318
Apr 8, 2026	69.94	70.75	69.11	70.55	70.55	4.47%	6,361,101
Apr 7, 2026	67.00	68.48	66.90	67.53	67.53	-0.24%	4,059,061
Apr 6, 2026	67.21	67.90	65.85	67.69	67.69	0.52%	5,552,166
Apr 2, 2026	66.40	67.62	64.81	67.34	67.34	0.12%	4,373,002
Apr 1, 2026	65.26	67.99	64.51	67.26	67.26	6.17%	6,848,942
Mar 30, 2026	65.61	65.98	63.02	63.35	63.35	-4.26%	7,455,143
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