SJVN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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