SJVN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	48.93	49.09	47.95	48.10	48.10	-2.00%	4,719,694
Oct 21, 2026	51.45	51.52	49.00	49.08	49.08	-3.97%	6,974,598
Oct 19, 2026	52.98	53.21	51.00	51.11	51.11	-5.14%	8,920,563
Oct 16, 2026	55.56	55.63	53.02	53.88	53.88	-2.73%	19,023,385
Oct 15, 2026	56.79	56.84	55.16	55.39	55.39	-2.43%	1,970,598
Oct 14, 2026	56.07	57.35	55.45	56.77	56.77	1.25%	3,322,994
Oct 13, 2026	54.69	56.30	54.34	56.07	56.07	2.77%	2,724,900
Oct 12, 2026	55.78	56.21	54.26	54.56	54.56	-1.28%	2,329,770
Oct 9, 2026	54.22	55.70	53.66	55.27	55.27	1.90%	4,370,936
Oct 8, 2026	56.60	56.60	54.01	54.24	54.24	-3.76%	4,063,317
Oct 7, 2026	57.42	57.42	56.20	56.36	56.36	-1.57%	2,057,481
Oct 6, 2026	57.42	57.60	56.80	57.26	57.26	0.17%	1,735,501
Oct 5, 2026	58.30	58.50	57.01	57.16	57.16	-1.30%	2,071,448
Oct 1, 2026	59.25	59.27	56.73	57.91	57.91	-2.38%	4,376,261
Sep 30, 2026	59.98	60.30	59.01	59.32	59.32	-0.85%	2,571,072
Sep 29, 2026	61.10	61.35	59.42	59.83	59.83	-2.01%	10,622,257
Sep 28, 2026	61.76	61.85	60.55	61.06	61.06	-1.13%	1,991,075
Sep 25, 2026	62.50	62.69	61.21	61.76	61.76	-0.77%	1,907,772
Sep 24, 2026	63.20	63.20	62.01	62.24	62.24	-1.60%	2,315,850
Sep 23, 2026	63.59	63.59	63.06	63.25	63.25	0.22%	1,763,204
Sep 22, 2026	63.40	63.91	62.85	63.11	63.11	-0.38%	2,784,240
Sep 21, 2026	64.00	64.75	63.20	63.35	63.35	-0.94%	2,552,770
Sep 18, 2026	64.84	65.23	63.70	63.95	63.95	-1.24%	4,062,726
Sep 17, 2026	64.10	64.96	63.80	64.75	64.75	1.08%	1,251,682
Sep 16, 2026	64.55	64.55	63.20	64.06	64.06	-0.81%	1,560,643
Sep 15, 2026	66.17	66.77	64.38	64.58	64.58	-2.42%	1,708,205
Sep 11, 2026	66.80	66.84	66.10	66.18	66.18	-1.52%	1,187,604
Sep 10, 2026	66.95	68.29	66.37	67.20	67.20	0.48%	3,722,427
Sep 9, 2026	65.95	68.33	65.59	66.88	66.88	1.53%	5,367,026
Sep 8, 2026	65.56	66.19	64.75	65.87	65.87	0.47%	2,380,457
Sep 7, 2026	65.00	66.07	64.70	65.56	65.56	0.51%	2,007,816
Sep 4, 2026	65.05	65.55	64.75	65.23	65.23	0.38%	1,260,938
Sep 3, 2026	64.52	66.05	64.26	64.98	64.98	1.66%	2,436,292
Sep 2, 2026	64.31	64.84	63.80	63.92	63.92	-1.54%	1,760,999
Sep 1, 2026	64.92	65.37	64.36	64.92	64.92	0.32%	1,601,993
Aug 31, 2026	64.60	65.09	64.00	64.71	64.71	-0.26%	1,918,159
Aug 28, 2026	65.45	65.46	64.75	64.88	64.88	-0.58%	1,275,895
Aug 27, 2026	65.86	66.00	65.00	65.26	65.26	-0.90%	1,317,235
Aug 26, 2026	66.23	66.46	65.50	65.85	65.85	-0.02%	1,270,331
Aug 25, 2026	65.80	66.29	65.50	65.86	65.86	0.09%	1,165,561
Aug 24, 2026	66.50	66.79	65.67	65.80	65.80	0.14%	1,173,125
Aug 21, 2026	66.03	66.65	65.92	66.06	65.71	0.23%	1,156,420
Aug 20, 2026	66.11	66.70	65.82	65.91	65.56	-0.20%	1,684,377
Aug 19, 2026	66.30	66.40	65.96	66.04	65.69	-0.38%	1,212,546
Aug 18, 2026	66.49	66.85	66.11	66.29	65.94	-0.41%	1,069,394
Aug 17, 2026	67.28	67.38	66.00	66.56	66.21	-0.97%	1,620,783
Aug 14, 2026	67.13	67.51	66.99	67.21	66.85	0.12%	1,313,507
Aug 13, 2026	67.10	67.40	66.91	67.13	66.77	0.03%	960,366
Aug 12, 2026	67.25	67.47	66.96	67.11	66.75	-0.19%	1,127,777
Aug 11, 2026	67.90	68.10	66.90	67.24	66.88	-0.97%	2,242,721