SJVN Limited (BOM:533206)
India
· Delayed Price · Currency is INR 81.74
+1.30 (1.62%)
At close: Apr 28, 2026
SJVN Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.49 | 82.27 | 80.11 | 81.74 | 81.74 | 1.62% | 868,880 |
| Apr 27, 2026 | 78.00 | 81.24 | 77.83 | 80.44 | 80.44 | 3.35% | 365,129 |
| Apr 24, 2026 | 78.90 | 79.79 | 76.84 | 77.83 | 77.83 | -1.47% | 480,076 |
| Apr 23, 2026 | 81.17 | 82.08 | 78.79 | 78.99 | 78.99 | -2.29% | 414,799 |
| Apr 22, 2026 | 77.00 | 81.40 | 76.79 | 80.84 | 80.84 | 5.26% | 576,610 |
| Apr 21, 2026 | 77.15 | 78.35 | 76.40 | 76.80 | 76.80 | -0.26% | 373,089 |
| Apr 20, 2026 | 78.68 | 79.18 | 76.31 | 77.00 | 77.00 | -2.09% | 655,465 |
| Apr 17, 2026 | 76.57 | 79.82 | 76.57 | 78.64 | 78.64 | 2.90% | 938,346 |
| Apr 16, 2026 | 75.34 | 77.00 | 74.76 | 76.42 | 76.42 | 1.53% | 618,216 |
| Apr 15, 2026 | 73.99 | 75.56 | 73.71 | 75.27 | 75.27 | 3.88% | 299,295 |
| Apr 13, 2026 | 70.34 | 73.37 | 69.87 | 72.46 | 72.46 | 0.46% | 305,989 |
| Apr 10, 2026 | 71.00 | 72.65 | 71.00 | 72.13 | 72.13 | 2.04% | 498,089 |
| Apr 9, 2026 | 70.65 | 71.60 | 69.75 | 70.69 | 70.69 | 0.17% | 440,059 |
| Apr 8, 2026 | 69.24 | 70.84 | 69.05 | 70.57 | 70.57 | 4.58% | 285,130 |
| Apr 7, 2026 | 67.00 | 68.49 | 66.92 | 67.48 | 67.48 | -0.44% | 294,330 |
| Apr 6, 2026 | 67.28 | 68.00 | 65.86 | 67.78 | 67.78 | 0.73% | 299,238 |
| Apr 2, 2026 | 66.05 | 67.61 | 64.76 | 67.29 | 67.29 | 0.03% | 515,967 |
| Apr 1, 2026 | 64.07 | 67.73 | 64.07 | 67.27 | 67.27 | 6.15% | 611,500 |
| Mar 30, 2026 | 65.96 | 65.96 | 63.06 | 63.37 | 63.37 | -4.14% | 528,815 |
| Mar 27, 2026 | 67.76 | 67.87 | 66.01 | 66.11 | 66.11 | -2.59% | 378,613 |
| Mar 25, 2026 | 67.09 | 69.18 | 67.09 | 67.87 | 67.87 | 1.34% | 664,920 |
| Mar 24, 2026 | 67.77 | 68.22 | 66.10 | 66.97 | 66.97 | 0.65% | 656,221 |
| Mar 23, 2026 | 69.59 | 69.61 | 66.00 | 66.54 | 66.54 | -4.96% | 428,468 |
| Mar 20, 2026 | 69.64 | 71.80 | 69.46 | 70.01 | 70.01 | 1.86% | 531,386 |
| Mar 19, 2026 | 69.26 | 70.61 | 68.50 | 68.73 | 68.73 | -2.41% | 211,872 |
| Mar 18, 2026 | 69.34 | 71.53 | 69.23 | 70.43 | 70.43 | 1.94% | 636,358 |
| Mar 17, 2026 | 69.27 | 71.75 | 68.57 | 69.09 | 69.09 | -0.07% | 199,532 |
| Mar 16, 2026 | 70.06 | 71.39 | 68.41 | 69.14 | 69.14 | -1.20% | 598,175 |
| Mar 13, 2026 | 72.54 | 73.85 | 69.61 | 69.98 | 69.98 | -3.25% | 252,553 |
| Mar 12, 2026 | 70.01 | 73.37 | 69.25 | 72.33 | 72.33 | 2.61% | 380,463 |
| Mar 11, 2026 | 70.02 | 71.87 | 69.90 | 70.49 | 70.49 | 0.71% | 474,832 |
| Mar 10, 2026 | 69.93 | 70.58 | 69.15 | 69.99 | 69.99 | 1.43% | 409,391 |
| Mar 9, 2026 | 68.16 | 69.86 | 68.16 | 69.00 | 69.00 | -2.80% | 382,622 |
| Mar 6, 2026 | 72.00 | 73.15 | 70.80 | 70.99 | 70.99 | -2.34% | 396,072 |
| Mar 5, 2026 | 68.33 | 73.07 | 68.33 | 72.69 | 72.69 | 6.52% | 539,711 |
| Mar 4, 2026 | 69.21 | 69.25 | 67.81 | 68.24 | 68.24 | -2.89% | 835,815 |
| Mar 2, 2026 | 67.13 | 71.49 | 67.13 | 70.27 | 70.27 | -3.85% | 853,278 |
| Feb 27, 2026 | 74.02 | 74.22 | 72.95 | 73.08 | 73.08 | -1.27% | 106,536 |
| Feb 26, 2026 | 75.01 | 75.09 | 73.67 | 74.02 | 74.02 | -1.53% | 282,687 |
| Feb 25, 2026 | 74.86 | 75.80 | 74.60 | 75.17 | 75.17 | 1.31% | 386,969 |
| Feb 24, 2026 | 73.27 | 74.60 | 72.90 | 74.20 | 74.20 | 0.11% | 441,307 |
| Feb 23, 2026 | 75.33 | 75.50 | 73.61 | 74.12 | 74.12 | -1.50% | 148,168 |
| Feb 20, 2026 | 74.51 | 75.70 | 73.55 | 75.25 | 75.25 | 0.17% | 331,743 |
| Feb 19, 2026 | 76.57 | 77.20 | 74.64 | 75.12 | 73.97 | -2.01% | 505,163 |
| Feb 18, 2026 | 77.80 | 78.00 | 76.50 | 76.66 | 75.49 | -1.17% | 397,608 |
| Feb 17, 2026 | 77.15 | 78.45 | 77.15 | 77.57 | 76.38 | -0.36% | 473,847 |
| Feb 16, 2026 | 76.42 | 78.38 | 75.56 | 77.85 | 76.66 | 1.54% | 578,575 |
| Feb 13, 2026 | 78.39 | 78.39 | 76.05 | 76.67 | 75.50 | -3.07% | 882,997 |
| Feb 12, 2026 | 79.34 | 81.49 | 78.08 | 79.10 | 77.89 | 2.34% | 3,432,917 |
| Feb 11, 2026 | 73.17 | 78.48 | 71.92 | 77.29 | 76.11 | 6.17% | 2,290,654 |
| Feb 10, 2026 | 73.60 | 73.93 | 72.66 | 72.80 | 71.69 | -0.71% | 363,589 |
| Feb 9, 2026 | 72.53 | 73.43 | 72.39 | 73.32 | 72.20 | 1.44% | 379,705 |
| Feb 6, 2026 | 72.00 | 72.57 | 71.65 | 72.28 | 71.17 | 0.11% | 388,659 |
| Feb 5, 2026 | 73.44 | 73.77 | 72.00 | 72.20 | 71.09 | -2.41% | 319,515 |
| Feb 4, 2026 | 72.14 | 74.32 | 71.38 | 73.98 | 72.85 | 2.55% | 462,066 |
| Feb 3, 2026 | 73.87 | 73.87 | 71.50 | 72.14 | 71.04 | 2.20% | 323,470 |
| Feb 2, 2026 | 71.25 | 71.39 | 68.17 | 70.59 | 69.51 | -0.91% | 676,467 |
| Feb 1, 2026 | 72.86 | 74.23 | 70.50 | 71.24 | 70.15 | -1.75% | 581,065 |
| Jan 30, 2026 | 72.18 | 74.06 | 71.32 | 72.51 | 71.40 | 0.11% | 595,183 |
| Jan 29, 2026 | 74.49 | 74.62 | 72.30 | 72.43 | 71.32 | -2.57% | 488,099 |
| Jan 28, 2026 | 71.78 | 74.99 | 71.78 | 74.34 | 73.20 | 3.58% | 523,502 |
| Jan 27, 2026 | 70.42 | 72.03 | 69.79 | 71.77 | 70.67 | 1.31% | 372,313 |
| Jan 23, 2026 | 72.85 | 72.97 | 70.64 | 70.84 | 69.76 | -2.32% | 457,126 |
| Jan 22, 2026 | 72.05 | 73.24 | 71.99 | 72.52 | 71.41 | 1.34% | 414,552 |
| Jan 21, 2026 | 71.79 | 72.35 | 70.59 | 71.56 | 70.46 | -0.45% | 950,972 |
| Jan 20, 2026 | 74.51 | 74.55 | 71.00 | 71.88 | 70.78 | -3.53% | 458,932 |
| Jan 19, 2026 | 76.68 | 76.92 | 74.37 | 74.51 | 73.37 | -3.10% | 543,388 |
| Jan 16, 2026 | 78.81 | 79.30 | 75.70 | 76.89 | 75.71 | -2.28% | 387,587 |
| Jan 14, 2026 | 79.49 | 79.50 | 78.25 | 78.68 | 77.48 | -0.99% | 482,568 |
| Jan 13, 2026 | 80.54 | 81.43 | 79.09 | 79.47 | 78.25 | -1.33% | 570,092 |
| Jan 12, 2026 | 78.96 | 81.00 | 76.06 | 80.54 | 79.31 | 3.10% | 709,096 |
| Jan 9, 2026 | 80.00 | 80.30 | 77.90 | 78.12 | 76.92 | -2.29% | 549,228 |
| Jan 8, 2026 | 82.57 | 83.51 | 79.35 | 79.95 | 78.73 | -3.72% | 839,443 |
| Jan 7, 2026 | 84.60 | 84.60 | 82.21 | 83.04 | 81.77 | -1.52% | 482,408 |
| Jan 6, 2026 | 87.21 | 87.23 | 83.60 | 84.32 | 83.03 | -3.78% | 1,624,087 |
| Jan 5, 2026 | 84.00 | 88.80 | 83.75 | 87.63 | 86.29 | 5.60% | 8,960,375 |
| Jan 2, 2026 | 74.85 | 84.00 | 74.75 | 82.98 | 81.71 | 11.04% | 5,814,784 |
| Jan 1, 2026 | 74.98 | 75.51 | 74.50 | 74.73 | 73.59 | -0.07% | 285,184 |
| Dec 31, 2025 | 73.04 | 76.25 | 73.04 | 74.78 | 73.64 | 2.16% | 556,910 |
| Dec 30, 2025 | 73.06 | 73.68 | 72.08 | 73.20 | 72.08 | 0.10% | 286,653 |
| Dec 29, 2025 | 74.15 | 74.16 | 73.00 | 73.13 | 72.01 | -1.39% | 306,777 |
| Dec 26, 2025 | 76.43 | 76.43 | 74.00 | 74.16 | 73.02 | -1.07% | 334,927 |
| Dec 24, 2025 | 75.39 | 75.73 | 74.49 | 74.96 | 73.81 | -0.44% | 292,763 |
| Dec 23, 2025 | 72.96 | 76.15 | 72.81 | 75.29 | 74.14 | 3.22% | 515,278 |
| Dec 22, 2025 | 72.91 | 73.55 | 72.50 | 72.94 | 71.82 | 0.14% | 298,465 |
| Dec 19, 2025 | 71.55 | 73.02 | 69.82 | 72.84 | 71.72 | 3.57% | 219,451 |
| Dec 18, 2025 | 71.75 | 71.75 | 70.00 | 70.33 | 69.25 | -1.98% | 321,608 |
| Dec 17, 2025 | 72.51 | 72.51 | 71.15 | 71.75 | 70.65 | -1.05% | 137,564 |
| Dec 16, 2025 | 72.41 | 72.90 | 71.92 | 72.51 | 71.40 | 0.15% | 149,596 |
| Dec 15, 2025 | 72.66 | 72.76 | 72.02 | 72.40 | 71.29 | 0.17% | 161,532 |
| Dec 12, 2025 | 72.20 | 72.88 | 72.09 | 72.28 | 71.17 | 0.24% | 245,097 |
| Dec 11, 2025 | 73.29 | 73.87 | 71.79 | 72.11 | 71.01 | -2.38% | 370,939 |
| Dec 10, 2025 | 73.52 | 74.80 | 73.21 | 73.87 | 72.74 | - | 234,377 |
| Dec 9, 2025 | 71.18 | 76.00 | 70.00 | 73.87 | 72.74 | 3.59% | 699,401 |
| Dec 8, 2025 | 73.99 | 73.99 | 70.70 | 71.31 | 70.22 | -3.70% | 321,871 |
| Dec 5, 2025 | 75.66 | 75.71 | 73.91 | 74.05 | 72.92 | -1.83% | 404,036 |
| Dec 4, 2025 | 75.97 | 76.17 | 75.05 | 75.43 | 74.28 | -0.71% | 141,242 |
| Dec 3, 2025 | 77.15 | 77.50 | 75.51 | 75.97 | 74.81 | -1.81% | 469,760 |
| Dec 2, 2025 | 77.64 | 78.90 | 77.10 | 77.37 | 76.19 | -0.63% | 323,437 |
| Dec 1, 2025 | 77.87 | 79.00 | 77.60 | 77.86 | 76.67 | -0.01% | 284,958 |