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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	74.5	75.3	75.3	75.77	73.5	4.76M
February 19, 2026	76.65	75.14	75.14	77.28	74.58	3.93M
February 18, 2026	77.87	76.65	76.65	77.88	76.51	2.77M
February 17, 2026	77.81	77.55	77.55	78.43	77.3	3.52M
February 16, 2026	76.26	77.81	77.81	78.36	75.57	5.95M
February 13, 2026	78	76.67	76.67	78.08	76.1	6.44M
February 12, 2026	78.9	78.98	78.98	81.5	78.05	53.12M
February 11, 2026	73	77.38	77.38	78.46	71.91	26.86M
February 10, 2026	73.7	72.8	72.8	73.88	72.7	3.6M
February 09, 2026	72.88	73.31	73.31	73.43	72.41	3.3M
February 06, 2026	72	72.26	72.26	72.54	71.7	3.11M
February 05, 2026	73.95	72.19	72.19	73.96	72	3.32M
February 04, 2026	72.07	73.98	73.98	74.4	71.42	5.6M
February 03, 2026	73.45	72.13	72.13	73.88	71.41	5.17M
February 02, 2026	71.28	70.62	70.62	71.5	68.13	6.16M
February 01, 2026	73.21	71.22	71.22	74.19	70.41	4.81M
January 30, 2026	72.42	72.5	72.5	74.13	71.35	6.69M
January 29, 2026	74.5	72.42	72.42	74.71	72.3	5.21M
January 28, 2026	71.99	74.22	74.22	74.48	71.91	5.75M
January 27, 2026	71.05	71.56	71.56	72.1	69.75	4.55M
January 23, 2026	73.1	70.86	70.86	73.1	70.6	3.45M
January 22, 2026	73.2	72.52	72.52	73.2	71.96	3.68M
January 21, 2026	71.81	71.37	71.37	72.43	70.59	7.45M
January 20, 2026	74.52	72.11	72.11	74.78	71.71	6.36M
January 19, 2026	76.47	74.52	74.52	76.95	74.35	4.27M
January 16, 2026	78.9	76.47	76.47	79.3	75.15	8.68M
January 14, 2026	79.41	78.71	78.71	79.57	78.22	3.67M
January 13, 2026	80.53	79.42	79.42	81.38	79.05	7.06M
January 12, 2026	78	80.53	80.53	81	76.01	8.73M
January 09, 2026	79.99	78.13	78.13	80.31	77.8	6.96M
January 08, 2026	82.69	80.12	80.12	83.59	79.15	7M
January 07, 2026	84.29	83.01	83.01	84.38	82.2	6.92M
January 06, 2026	87.38	84.36	84.36	87.38	83.6	20.01M
January 05, 2026	84	87.65	87.65	88.8	83.8	101.75M
January 02, 2026	74.96	83.04	83.04	83.99	74.67	82.27M
January 01, 2026	74.95	74.74	74.74	75.5	74.6	1.6M
December 31, 2025	73.29	74.76	74.76	76.3	73.26	3.73M
December 30, 2025	73.12	73.18	73.18	73.99	72.05	2.11M
December 29, 2025	74.14	73.12	73.12	74.15	73	2.51M
December 26, 2025	75.34	74.14	74.14	76.2	74	6.09M
December 24, 2025	75.49	75.02	75.02	75.75	74.49	2.09M
December 23, 2025	73.04	75.27	75.27	76.13	72.75	6.91M
December 22, 2025	73	72.95	72.95	73.64	72.5	2.33M
December 19, 2025	70.4	72.84	72.84	73	69.85	3.99M
December 18, 2025	71.7	70.37	70.37	71.7	70.02	2.46M
December 17, 2025	72.5	71.7	71.7	72.52	71.15	2.16M
December 16, 2025	72.55	72.54	72.54	72.9	72	2.48M
December 15, 2025	72.46	72.42	72.42	72.79	72.03	2.11M
December 12, 2025	72.29	72.3	72.3	72.88	72.1	1.9M
December 11, 2025	73.73	72.08	72.08	73.73	71.82	2.84M
December 10, 2025	73.99	73.85	73.85	74.78	73.23	2.73M
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

SJVN Limited (SJVN.NS) NSE