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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	92.71	93.31	93.31	94.2	92.7	1.97M
September 09, 2025	93	92.51	92.51	93.48	92	2.71M
September 08, 2025	92.86	92.87	92.87	93.8	92.39	2.06M
September 05, 2025	92.5	92.67	92.67	93.21	92	2.84M
September 04, 2025	94.44	92.33	92.33	95	92.1	3.76M
September 03, 2025	94.1	93.97	93.97	94.6	93.61	2.86M
September 02, 2025	94.13	93.89	93.89	95	93.55	3.77M
September 01, 2025	94.2	94.13	94.13	94.54	93.36	3.11M
August 29, 2025	96.8	93.66	93.66	96.8	93.4	4.89M
August 28, 2025	99.1	96.17	96.17	100.31	95.5	7.41M
August 26, 2025	99	99.23	99.23	101.45	98.37	11.98M
August 25, 2025	99.94	99.37	99.37	100.33	99.02	5.62M
August 22, 2025	97.5	99.54	99.54	100.5	97.36	13.57M
August 21, 2025	97.56	97.35	97.35	99.7	97.13	8.23M
August 20, 2025	94.9	97.57	97.57	99.1	94.9	13.51M
August 19, 2025	92.9	94.88	94.88	95.2	92.5	4.17M
August 18, 2025	92.5	92.68	92.68	93.33	91.9	4.16M
August 14, 2025	93.9	91.96	91.96	94	91.6	5M
August 13, 2025	98.5	93.45	93.45	98.97	93.2	10.37M
August 12, 2025	92.99	97.99	97.99	98.9	92.6	40.28M
August 11, 2025	92.1	93.01	93.01	94.8	91.7	5.53M
August 08, 2025	93.3	92.1	92.1	93.94	91.71	2.1M
August 07, 2025	91.99	93.31	93.31	93.59	90.71	3.68M
August 06, 2025	93.2	92.16	92.16	93.69	91.85	2.24M
August 05, 2025	93.45	93.35	93.35	94.55	92.75	3.15M
August 04, 2025	92.52	93.09	93.09	93.35	91.62	2.82M
August 01, 2025	93.2	92.35	92.35	94.5	92	2.84M
July 31, 2025	95	93.62	93.62	96.24	92.19	5.32M
July 30, 2025	96	96.82	96.82	97.73	96	3.68M
July 29, 2025	94.59	96.16	96.16	96.49	94.14	3.49M
July 28, 2025	95.19	94.63	94.63	97.09	94.4	3.71M
July 25, 2025	98.69	95.19	95.19	98.8	95	5.01M
July 24, 2025	98.78	98.79	98.79	99.3	97.7	3.75M
July 23, 2025	99	98.78	98.78	99.6	98.44	2.95M
July 22, 2025	99.8	99.01	99.01	100.5	98.65	3.87M
July 21, 2025	98.9	99.09	99.09	99.93	98.06	3.68M
July 18, 2025	99.05	98.87	98.87	99.97	97.4	5.6M
July 17, 2025	99.05	99.05	99.05	99.54	98.5	3.26M
July 16, 2025	98.25	99.08	99.08	99.75	98.17	3.33M
July 15, 2025	98.31	99.03	99.03	99.37	97.54	5.79M
July 14, 2025	98.11	98.31	98.31	98.84	96.91	4.19M
July 11, 2025	98	97.83	97.83	99.1	97.29	5.48M
July 10, 2025	98.69	97.61	97.61	99.22	97.25	3.31M
July 09, 2025	99.49	98.3	98.3	100.14	97.99	3.53M
July 08, 2025	98.4	99.18	99.18	100.49	97.78	5.6M
July 07, 2025	98	98.6	98.6	99.89	97.79	3.43M
July 04, 2025	98.3	98.45	98.45	99.4	97.5	4.79M

SJVN Limited (SJVN.NS) NSE