SJVN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	58.52	61.10	58.10	59.56	59.56	3.19%	9,640,257
Nov 9, 2026	57.65	57.90	56.70	57.72	57.72	0.37%	2,667,613
Nov 8, 2026	57.80	58.14	57.30	57.51	57.51	0.63%	729,382
Nov 6, 2026	57.00	58.23	56.55	57.15	57.15	-0.70%	2,995,662
Nov 5, 2026	57.75	58.08	56.91	57.55	57.55	2.68%	5,448,860
Nov 4, 2026	55.20	56.98	54.74	56.05	56.05	0.52%	5,569,071
Nov 3, 2026	57.10	57.62	55.25	55.76	55.76	-1.31%	5,977,821
Nov 2, 2026	53.48	58.98	51.95	56.50	56.50	5.83%	49,524,451
Oct 30, 2026	52.25	54.53	50.40	53.39	53.39	1.89%	15,734,715
Oct 29, 2026	50.50	52.86	50.50	52.40	52.40	2.87%	6,211,621
Oct 28, 2026	50.88	51.12	50.01	50.94	50.94	0.37%	3,250,563
Oct 27, 2026	48.95	51.19	48.50	50.75	50.75	3.57%	5,553,756
Oct 26, 2026	47.40	51.43	46.83	49.00	49.00	3.38%	21,635,838
Oct 23, 2026	48.25	48.31	46.08	47.40	47.40	-1.76%	5,885,403
Oct 22, 2026	48.93	49.09	47.95	48.25	48.25	-1.69%	4,724,618
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