SJVN Limited - SJVN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	71.25	73.8	73.8	77.2	70	5.61M
December 08, 2025	73.71	71.24	71.24	74	70.7	4.69M
December 05, 2025	75.71	74.07	74.07	75.71	73.9	3.15M
December 04, 2025	76	75.38	75.38	76.1	75	2.12M
December 03, 2025	77.25	75.99	75.99	77.52	75.5	2.88M
December 02, 2025	77.87	77.37	77.37	78.89	77.1	2.47M
December 01, 2025	77.88	77.84	77.84	79	77.6	1.84M
November 28, 2025	78.88	77.86	77.86	78.88	77.7	1.48M
November 27, 2025	78.94	78.88	78.88	79.53	78.7	1.64M
November 26, 2025	78.05	78.57	78.57	78.84	77.8	3.37M
November 25, 2025	79.2	77.88	77.88	79.5	77.7	3.15M
November 24, 2025	81.03	79.39	79.39	81.21	78.76	2.89M
November 21, 2025	82	81.03	81.03	82	80.9	1.69M
November 19, 2025	82.18	82.05	82.05	82.39	81.66	1.94M
November 18, 2025	83.54	82.13	82.13	83.54	82	2.11M
November 17, 2025	83.69	83.38	83.38	84.4	83.25	1.89M
November 14, 2025	82.35	83.44	83.44	84.13	81.9	3.74M
November 13, 2025	82.8	82.13	82.13	83.2	82	2.31M
November 12, 2025	82.99	82.74	82.74	83.7	82	3.67M
November 11, 2025	84.2	82.24	82.24	84.38	81.9	4.05M
November 10, 2025	85.27	84.23	84.23	85.4	83.24	3.62M
November 07, 2025	85.89	84.85	84.85	85.89	84.35	2.38M
November 06, 2025	87.31	85.93	85.93	87.5	85.75	2.07M
November 04, 2025	88.02	87.31	87.31	88.2	87.15	1.86M
November 03, 2025	88.3	88.01	88.01	88.83	87.77	1.82M
October 31, 2025	88.3	88.03	88.03	88.39	88	1.69M
October 30, 2025	89	88.3	88.3	89.35	88.05	2.46M
October 29, 2025	88.38	88.92	88.92	90.14	88.15	4.26M
October 28, 2025	88.48	88.16	88.16	89.1	87.94	2.33M
October 27, 2025	89.14	88.07	88.07	89.22	87.95	2.18M
October 24, 2025	89.64	88.98	88.98	89.64	88.5	1.91M
October 23, 2025	90	89.26	89.26	90.4	89.1	2.16M
October 21, 2025	89.55	89.79	89.79	90.18	89.42	498,354
October 20, 2025	90.5	89.22	89.22	90.5	88.91	2.03M
October 17, 2025	89.06	90.06	90.06	91.25	87.89	6.21M
October 16, 2025	89.75	88.97	88.97	89.9	88.85	1.59M
October 15, 2025	89.17	89.35	89.35	89.8	88.82	2.04M
October 14, 2025	90.48	88.54	88.54	90.48	88.15	2.87M
October 13, 2025	90	90.04	90.04	90.95	89.84	2.36M
October 10, 2025	90	90.1	90.1	91.36	89.97	2.47M
October 09, 2025	89.93	89.87	89.87	90.55	89.67	1.77M
October 08, 2025	90.9	89.92	89.92	90.9	89.78	1.85M
October 07, 2025	90.75	90.51	90.51	91.2	90.4	1.63M
October 06, 2025	91.9	90.75	90.75	91.9	90.6	1.77M
October 03, 2025	91.34	91.47	91.47	92.16	90.88	2.22M
October 01, 2025	90.75	90.95	90.95	91.26	90.36	1.98M
September 30, 2025	90.2	90.32	90.32	91.34	90	2.03M
September 29, 2025	91.2	89.74	89.74	91.75	89.74	2.98M
September 26, 2025	92	91.05	91.05	92.3	89.95	3.39M
September 25, 2025	92.54	92	92	93.2	91.58	2.71M
September 24, 2025	92.7	92.44	92.44	93.29	92.25	2.48M
September 23, 2025	93.9	92.7	92.7	93.99	92.28	3.84M
September 22, 2025	94.5	93.82	93.82	95.4	93.7	2.83M
September 19, 2025	93.93	94.45	94.45	94.65	93.75	2.91M
September 18, 2025	94.99	93.93	93.93	95.4	93.5	3.18M
September 17, 2025	94.97	94.39	94.08	95.31	94.2	2.82M
September 16, 2025	94.65	94.46	94.15	95.55	94.2	4.14M
September 15, 2025	93.3	93.92	93.61	95.58	93.25	4.22M
September 12, 2025	93.9	93.05	93.05	94.33	92.97	2.71M
September 11, 2025	93.8	93.58	93.58	94.85	93.4	3.3M

SJVN Limited (SJVN.NS) NSE