SJVN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	68.84	69.40	67.56	68.62	68.62	0.25%	5,494,583
Jul 30, 2026	69.25	69.25	68.32	68.45	68.45	-0.83%	1,086,414
Jul 29, 2026	67.98	69.26	67.86	69.02	69.02	2.03%	1,983,997
Jul 28, 2026	68.09	68.30	67.56	67.65	67.65	-0.57%	1,128,657
Jul 27, 2026	67.69	68.30	67.69	68.04	68.04	0.68%	1,134,315
Jul 24, 2026	67.30	67.74	66.81	67.58	67.58	-0.15%	1,605,432
Jul 23, 2026	68.56	68.74	67.50	67.68	67.68	-1.43%	2,449,655
Jul 22, 2026	68.76	69.10	67.65	68.66	68.66	0.01%	2,151,266
Jul 21, 2026	69.09	69.40	68.50	68.65	68.65	-0.65%	2,090,333
Jul 20, 2026	69.30	69.73	68.67	69.10	69.10	-0.04%	2,393,600
Jul 17, 2026	70.06	70.31	69.01	69.13	69.13	-1.31%	1,673,666
Jul 16, 2026	70.23	70.59	69.90	70.05	70.05	0.03%	1,467,710
Jul 15, 2026	70.30	70.69	69.86	70.03	70.03	-0.50%	1,437,138
Jul 14, 2026	70.21	70.98	70.05	70.38	70.38	-0.27%	1,720,449
Jul 13, 2026	69.90	70.95	69.80	70.57	70.57	-0.44%	1,368,755
Jul 10, 2026	70.20	71.28	70.20	70.88	70.88	1.16%	1,244,716
Jul 9, 2026	70.15	70.88	69.87	70.07	70.07	-0.10%	1,314,603
Jul 8, 2026	71.20	71.25	69.75	70.14	70.14	-2.31%	2,216,333
Jul 7, 2026	71.71	72.42	71.26	71.80	71.80	0.07%	1,312,405
Jul 6, 2026	72.85	72.85	71.51	71.75	71.75	-1.10%	2,633,315
Jul 3, 2026	72.77	73.20	72.37	72.55	72.55	-0.01%	1,781,989
Jul 2, 2026	72.86	73.07	72.42	72.56	72.56	-0.10%	1,380,776
Jul 1, 2026	73.15	73.65	72.29	72.63	72.63	-0.71%	1,887,208
Jun 30, 2026	73.00	74.58	72.60	73.15	73.15	1.89%	8,697,531
Jun 29, 2026	72.08	72.88	71.40	71.79	71.79	-0.42%	3,049,472
Jun 25, 2026	73.44	73.44	72.00	72.09	72.09	-1.12%	1,679,408
Jun 24, 2026	72.96	73.49	72.10	72.91	72.91	-0.07%	2,429,416
Jun 23, 2026	74.90	74.90	72.75	72.96	72.96	-1.59%	2,256,485
Jun 22, 2026	72.90	75.49	72.90	74.14	74.14	1.73%	4,061,124
Jun 19, 2026	74.18	74.18	72.73	72.88	72.88	-1.79%	2,745,661
Jun 18, 2026	74.24	75.20	73.80	74.21	74.21	0.46%	3,318,247
Jun 17, 2026	73.50	74.30	73.25	73.87	73.87	0.27%	2,063,731
Jun 16, 2026	73.14	74.06	72.95	73.67	73.67	0.72%	3,160,897
Jun 15, 2026	73.85	73.88	73.00	73.14	73.14	0.73%	2,191,028
Jun 12, 2026	71.30	73.00	71.10	72.61	72.61	3.26%	2,256,153
Jun 11, 2026	71.46	71.73	70.05	70.32	70.32	-2.07%	1,734,123
Jun 10, 2026	72.84	73.19	71.31	71.81	71.81	-1.35%	1,725,173
Jun 9, 2026	73.00	73.16	71.88	72.79	72.79	0.69%	2,180,975
Jun 8, 2026	72.60	73.15	72.11	72.29	72.29	-1.89%	1,407,442
Jun 5, 2026	73.80	74.15	73.08	73.68	73.68	-0.07%	2,515,042
Jun 4, 2026	72.60	74.32	72.30	73.73	73.73	0.68%	2,285,055
Jun 3, 2026	72.35	73.55	71.95	73.23	73.23	1.65%	3,543,740
Jun 2, 2026	72.33	72.50	71.21	72.04	72.04	-1.19%	3,313,764
Jun 1, 2026	75.55	75.69	72.65	72.91	72.91	-2.99%	4,049,759
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