SJVN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	59.25	59.27	56.73	57.91	-	-2.38%	4,374,277
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
Aug 10, 2026	68.00	68.10	67.51	67.90	67.54	-0.09%	1,245,987
Aug 7, 2026	68.45	69.11	67.79	67.96	67.60	-0.69%	1,763,773
Aug 6, 2026	69.44	69.44	68.10	68.43	68.07	-0.98%	1,220,038
Aug 5, 2026	69.62	69.88	68.55	69.11	68.74	0.16%	1,577,078
Aug 4, 2026	69.74	69.75	68.75	69.00	68.63	-0.61%	1,402,588
Aug 3, 2026	69.20	70.43	69.01	69.42	69.05	1.17%	2,713,188
Jul 31, 2026	68.84	69.40	67.56	68.62	68.26	0.25%	5,494,583
Jul 30, 2026	69.25	69.25	68.32	68.45	68.09	-0.83%	1,086,414
Jul 29, 2026	67.98	69.26	67.86	69.02	68.65	2.03%	1,983,997
Jul 28, 2026	68.09	68.30	67.56	67.65	67.29	-0.57%	1,128,657
Jul 27, 2026	67.69	68.30	67.69	68.04	67.68	0.68%	1,134,315
Jul 24, 2026	67.30	67.74	66.81	67.58	67.22	-0.15%	1,605,432
Jul 23, 2026	68.56	68.74	67.50	67.68	67.32	-1.43%	2,449,655