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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

SJVN Limited (SJVN.NS) NSE