S. V. J. Enterprises Limited (BOM:543799)
India
· Delayed Price · Currency is INR 441.70
-23.20 (-4.99%)
At close: Mar 9, 2026
S. V. J. Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | -4.99% | 750 |
| Mar 6, 2026 | 464.90 | 464.90 | 464.90 | 464.90 | 464.90 | 2.63% | 750 |
| Mar 5, 2026 | 452.95 | 473.00 | 452.95 | 453.00 | 453.00 | -4.98% | 3,750 |
| Feb 27, 2026 | 476.80 | 476.80 | 476.75 | 476.75 | 476.75 | -4.99% | 3,750 |
| Feb 26, 2026 | 501.80 | 501.80 | 501.80 | 501.80 | 501.80 | -5.00% | 750 |
| Feb 20, 2026 | 528.20 | 528.20 | 528.20 | 528.20 | 528.20 | -5.00% | 750 |
| Feb 19, 2026 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 2.68% | 750 |
| Feb 18, 2026 | 541.50 | 541.50 | 541.50 | 541.50 | 541.50 | 4.84% | 750 |
| Feb 17, 2026 | 506.00 | 516.50 | 506.00 | 516.50 | 516.50 | -0.24% | 1,500 |
| Feb 16, 2026 | 471.25 | 517.75 | 471.25 | 517.75 | 517.75 | 4.37% | 1,500 |
| Feb 12, 2026 | 501.10 | 510.00 | 482.05 | 496.05 | 496.05 | -2.24% | 3,000 |
| Feb 11, 2026 | 507.40 | 507.40 | 507.40 | 507.40 | 507.40 | -5.00% | 750 |
| Feb 9, 2026 | 494.05 | 534.10 | 494.05 | 534.10 | 534.10 | 2.73% | 1,500 |
| Feb 5, 2026 | 515.00 | 519.90 | 515.00 | 519.90 | 519.90 | 3.87% | 2,250 |
| Feb 4, 2026 | 501.00 | 505.00 | 498.30 | 500.55 | 500.55 | -4.57% | 6,000 |
| Feb 3, 2026 | 524.50 | 524.50 | 524.50 | 524.50 | 524.50 | - | 1,500 |
| Feb 2, 2026 | 522.00 | 528.50 | 522.00 | 524.50 | 524.50 | 2.03% | 2,250 |
| Jan 30, 2026 | 512.95 | 559.05 | 512.95 | 514.05 | 514.05 | -4.79% | 7,500 |
| Jan 29, 2026 | 539.00 | 539.90 | 525.05 | 539.90 | 539.90 | -1.75% | 12,750 |
| Jan 28, 2026 | 524.45 | 555.00 | 524.45 | 549.50 | 549.50 | -0.46% | 3,750 |
| Jan 27, 2026 | 552.05 | 552.05 | 552.05 | 552.05 | 552.05 | 3.70% | 750 |
| Jan 23, 2026 | 561.75 | 561.75 | 508.65 | 532.35 | 532.35 | -0.50% | 8,250 |
| Jan 22, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -3.60% | 750 |
| Jan 21, 2026 | 539.00 | 555.00 | 539.00 | 555.00 | 555.00 | 0.91% | 5,250 |
| Jan 20, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 3.26% | 750 |
| Jan 19, 2026 | 506.85 | 542.00 | 506.85 | 532.65 | 532.65 | -0.16% | 3,750 |
| Jan 16, 2026 | 533.30 | 533.50 | 533.30 | 533.50 | 533.50 | -4.90% | 1,500 |
| Jan 14, 2026 | 534.60 | 561.00 | 518.00 | 561.00 | 561.00 | 4.94% | 5,250 |
| Jan 13, 2026 | 540.00 | 540.00 | 534.60 | 534.60 | 534.60 | -4.99% | 1,500 |
| Jan 12, 2026 | 535.00 | 562.80 | 535.00 | 562.70 | 562.70 | 4.79% | 12,000 |
| Jan 9, 2026 | 530.00 | 543.00 | 530.00 | 537.00 | 537.00 | -0.33% | 6,750 |
| Jan 8, 2026 | 564.00 | 583.55 | 534.85 | 538.80 | 538.80 | -4.30% | 13,500 |
| Jan 7, 2026 | 563.00 | 564.00 | 520.05 | 563.00 | 563.00 | 3.81% | 11,250 |
| Jan 6, 2026 | 508.00 | 544.00 | 508.00 | 542.35 | 542.35 | 1.56% | 9,000 |
| Jan 5, 2026 | 487.50 | 534.00 | 485.95 | 534.00 | 534.00 | 4.40% | 8,250 |
| Jan 2, 2026 | 490.00 | 511.50 | 490.00 | 511.50 | 511.50 | 1.39% | 1,500 |
| Jan 1, 2026 | 515.00 | 546.00 | 504.00 | 504.50 | 504.50 | -4.00% | 4,500 |
| Dec 31, 2025 | 512.25 | 536.00 | 487.00 | 525.50 | 525.50 | 2.59% | 8,250 |
| Dec 30, 2025 | 499.00 | 512.25 | 499.00 | 512.25 | 512.25 | 4.99% | 15,000 |
| Dec 29, 2025 | 477.00 | 506.55 | 477.00 | 487.90 | 487.90 | -2.36% | 8,250 |
| Dec 26, 2025 | 506.00 | 507.00 | 461.00 | 499.70 | 499.70 | 3.24% | 14,250 |
| Dec 24, 2025 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 1.84% | 750 |
| Dec 23, 2025 | 457.70 | 493.00 | 457.50 | 475.25 | 475.25 | -1.31% | 15,750 |
| Dec 22, 2025 | 481.55 | 482.50 | 481.55 | 481.55 | 481.55 | -4.99% | 4,500 |
| Dec 19, 2025 | 487.00 | 506.85 | 486.00 | 506.85 | 506.85 | -0.81% | 6,750 |
| Dec 18, 2025 | 489.00 | 511.00 | 489.00 | 511.00 | 511.00 | -0.36% | 8,250 |
| Dec 17, 2025 | 514.30 | 514.30 | 467.50 | 512.85 | 512.85 | 4.66% | 29,250 |
| Dec 16, 2025 | 492.50 | 492.50 | 490.00 | 490.00 | 490.00 | 4.03% | 6,000 |
| Dec 15, 2025 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | - | 1,500 |
| Dec 12, 2025 | 500.00 | 500.00 | 471.00 | 471.00 | 471.00 | -4.82% | 1,500 |
| Dec 11, 2025 | 470.00 | 494.85 | 470.00 | 494.85 | 494.85 | 4.62% | 8,250 |
| Dec 10, 2025 | 430.00 | 473.00 | 429.85 | 473.00 | 473.00 | 4.54% | 26,250 |
| Dec 9, 2025 | 452.45 | 452.45 | 452.45 | 452.45 | 452.45 | -5.00% | 7,500 |
| Dec 8, 2025 | 463.00 | 488.50 | 463.00 | 476.25 | 476.25 | -2.21% | 2,250 |
| Dec 5, 2025 | 475.00 | 487.00 | 451.25 | 487.00 | 487.00 | 2.53% | 11,250 |
| Dec 4, 2025 | 469.30 | 475.00 | 469.30 | 475.00 | 475.00 | -3.85% | 6,000 |
| Dec 2, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 3.96% | 750 |
| Dec 1, 2025 | 519.00 | 519.00 | 474.10 | 475.20 | 475.20 | -4.78% | 9,000 |
| Nov 28, 2025 | 460.00 | 499.05 | 457.90 | 499.05 | 499.05 | 3.54% | 4,500 |
| Nov 27, 2025 | 460.00 | 482.00 | 460.00 | 482.00 | 482.00 | 4.78% | 1,500 |
| Nov 26, 2025 | 454.50 | 460.00 | 454.50 | 460.00 | 460.00 | 1.10% | 2,250 |
| Nov 25, 2025 | 455.95 | 455.95 | 455.00 | 455.00 | 455.00 | -0.22% | 1,500 |
| Nov 24, 2025 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | - | 1,500 |
| Nov 21, 2025 | 440.00 | 456.00 | 440.00 | 456.00 | 456.00 | - | 2,250 |
| Nov 20, 2025 | 445.00 | 456.00 | 445.00 | 456.00 | 456.00 | 1.56% | 3,750 |
| Nov 19, 2025 | 413.05 | 453.65 | 413.05 | 449.00 | 449.00 | 3.33% | 3,750 |
| Nov 18, 2025 | 417.30 | 435.00 | 410.00 | 434.55 | 434.55 | 3.46% | 3,000 |
| Nov 17, 2025 | 420.00 | 420.00 | 411.00 | 420.00 | 420.00 | 4.87% | 7,500 |
| Nov 14, 2025 | 412.30 | 412.50 | 400.00 | 400.50 | 400.50 | 0.13% | 3,000 |
| Nov 12, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.59% | 750 |
| Nov 11, 2025 | 408.00 | 408.00 | 387.00 | 397.65 | 397.65 | 2.09% | 8,250 |
| Nov 10, 2025 | 381.55 | 394.15 | 381.55 | 389.50 | 389.50 | 3.76% | 5,250 |
| Nov 7, 2025 | 382.00 | 382.00 | 360.05 | 375.40 | 375.40 | 3.13% | 10,500 |
| Nov 6, 2025 | 336.50 | 364.15 | 336.50 | 364.00 | 364.00 | 4.94% | 21,000 |
| Nov 4, 2025 | 334.95 | 347.95 | 334.95 | 346.85 | 346.85 | 4.39% | 3,750 |
| Nov 3, 2025 | 320.45 | 345.00 | 320.45 | 332.25 | 332.25 | -1.50% | 7,500 |
| Oct 31, 2025 | 338.60 | 338.60 | 335.95 | 337.30 | 337.30 | 3.94% | 1,500 |
| Oct 30, 2025 | 322.00 | 327.00 | 322.00 | 324.50 | 324.50 | 4.09% | 1,500 |
| Oct 29, 2025 | 302.00 | 322.50 | 298.50 | 311.75 | 311.75 | -0.78% | 8,250 |
| Oct 28, 2025 | 315.00 | 322.00 | 302.00 | 314.20 | 314.20 | 1.68% | 7,500 |
| Oct 27, 2025 | 305.00 | 309.90 | 305.00 | 309.00 | 309.00 | 1.29% | 2,250 |
| Oct 24, 2025 | 306.00 | 306.00 | 305.05 | 305.05 | 305.05 | -5.00% | 10,500 |
| Oct 23, 2025 | 338.00 | 338.00 | 321.10 | 321.10 | 321.10 | -5.00% | 2,250 |
| Oct 21, 2025 | 337.65 | 347.50 | 337.65 | 338.00 | 338.00 | 2.11% | 5,250 |
| Oct 20, 2025 | 325.00 | 332.00 | 325.00 | 331.00 | 331.00 | 4.58% | 11,250 |
| Oct 17, 2025 | 316.50 | 316.50 | 305.00 | 316.50 | 316.50 | 4.99% | 15,000 |
| Oct 16, 2025 | 288.00 | 301.45 | 282.00 | 301.45 | 301.45 | 5.00% | 12,750 |
| Oct 15, 2025 | 280.00 | 287.10 | 273.00 | 287.10 | 287.10 | 10.00% | 18,750 |
| Oct 14, 2025 | 258.50 | 261.00 | 232.00 | 261.00 | 261.00 | 8.75% | 8,250 |
| Oct 13, 2025 | 231.00 | 240.00 | 231.00 | 240.00 | 240.00 | 1.16% | 1,500 |
| Oct 10, 2025 | 237.25 | 237.25 | 237.25 | 237.25 | 237.25 | 6.63% | 750 |
| Oct 7, 2025 | 212.00 | 222.50 | 210.05 | 222.50 | 222.50 | 2.84% | 3,000 |
| Oct 6, 2025 | 224.50 | 224.50 | 216.05 | 216.35 | 216.35 | -3.63% | 3,000 |
| Oct 3, 2025 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | 4.42% | 2,250 |
| Oct 1, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -0.92% | 750 |
| Sep 29, 2025 | 215.05 | 219.00 | 215.00 | 217.00 | 217.00 | 0.91% | 3,000 |
| Sep 26, 2025 | 208.80 | 219.90 | 208.05 | 215.05 | 215.05 | -1.78% | 7,500 |
| Sep 25, 2025 | 207.00 | 223.50 | 207.00 | 218.95 | 218.95 | 0.62% | 4,500 |
| Sep 18, 2025 | 217.55 | 217.60 | 217.55 | 217.60 | 217.60 | -4.98% | 5,250 |
| Sep 17, 2025 | 222.70 | 229.00 | 222.70 | 229.00 | 229.00 | 2.83% | 1,500 |