SJVN Limited (NSE:SJVN)
India
· Delayed Price · Currency is INR 68.97
-2.02 (-2.85%)
At close: Mar 9, 2026
SJVN Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 69.00 | 69.61 | 68.35 | 68.54 | - | -3.45% | 2,507,936 |
| Mar 6, 2026 | 72.06 | 73.20 | 70.60 | 70.99 | 70.99 | -2.31% | 3,487,613 |
| Mar 5, 2026 | 68.52 | 73.05 | 68.52 | 72.67 | 72.67 | 6.49% | 8,398,954 |
| Mar 4, 2026 | 69.09 | 69.20 | 67.85 | 68.24 | 68.24 | -2.85% | 4,209,237 |
| Mar 2, 2026 | 69.50 | 71.49 | 69.37 | 70.24 | 70.24 | -3.82% | 4,672,987 |
| Feb 27, 2026 | 74.07 | 74.25 | 72.90 | 73.03 | 73.03 | -1.39% | 2,964,768 |
| Feb 26, 2026 | 75.09 | 75.09 | 73.75 | 74.06 | 74.06 | -1.46% | 2,560,658 |
| Feb 25, 2026 | 74.50 | 75.85 | 74.50 | 75.16 | 75.16 | 1.31% | 4,181,386 |
| Feb 24, 2026 | 73.86 | 74.65 | 72.91 | 74.19 | 74.19 | 0.35% | 4,242,452 |
| Feb 23, 2026 | 75.40 | 75.49 | 73.50 | 73.93 | 73.93 | -1.82% | 2,710,062 |
| Feb 20, 2026 | 74.50 | 75.77 | 73.50 | 75.30 | 75.30 | 0.21% | 4,761,094 |
| Feb 19, 2026 | 76.65 | 77.28 | 74.58 | 75.14 | 73.99 | -1.97% | 3,925,513 |
| Feb 18, 2026 | 77.87 | 77.88 | 76.51 | 76.65 | 75.48 | -1.16% | 2,773,487 |
| Feb 17, 2026 | 77.81 | 78.43 | 77.30 | 77.55 | 76.36 | -0.33% | 3,516,148 |
| Feb 16, 2026 | 76.26 | 78.36 | 75.57 | 77.81 | 76.62 | 1.49% | 5,948,963 |
| Feb 13, 2026 | 78.00 | 78.08 | 76.10 | 76.67 | 75.50 | -2.92% | 6,444,203 |
| Feb 12, 2026 | 78.90 | 81.50 | 78.05 | 78.98 | 77.77 | 2.07% | 53,121,380 |
| Feb 11, 2026 | 73.00 | 78.46 | 71.91 | 77.38 | 76.20 | 6.29% | 26,862,500 |
| Feb 10, 2026 | 73.70 | 73.88 | 72.70 | 72.80 | 71.69 | -0.70% | 3,603,081 |
| Feb 9, 2026 | 72.88 | 73.43 | 72.41 | 73.31 | 72.19 | 1.45% | 3,300,872 |
| Feb 6, 2026 | 72.00 | 72.54 | 71.70 | 72.26 | 71.15 | 0.10% | 3,106,246 |
| Feb 5, 2026 | 73.95 | 73.96 | 72.00 | 72.19 | 71.09 | -2.42% | 3,321,595 |
| Feb 4, 2026 | 72.07 | 74.40 | 71.42 | 73.98 | 72.85 | 2.56% | 5,600,113 |
| Feb 3, 2026 | 73.45 | 73.88 | 71.41 | 72.13 | 71.03 | 2.14% | 5,171,109 |
| Feb 2, 2026 | 71.28 | 71.50 | 68.13 | 70.62 | 69.54 | -0.84% | 6,158,282 |
| Feb 1, 2026 | 73.21 | 74.19 | 70.41 | 71.22 | 70.13 | -1.77% | 4,809,433 |
| Jan 30, 2026 | 72.42 | 74.13 | 71.35 | 72.50 | 71.39 | 0.11% | 6,686,901 |
| Jan 29, 2026 | 74.50 | 74.71 | 72.30 | 72.42 | 71.31 | -2.43% | 5,207,484 |
| Jan 28, 2026 | 71.99 | 74.48 | 71.91 | 74.22 | 73.08 | 3.72% | 5,749,693 |
| Jan 27, 2026 | 71.05 | 72.10 | 69.75 | 71.56 | 70.46 | 0.99% | 4,552,913 |
| Jan 23, 2026 | 73.10 | 73.10 | 70.60 | 70.86 | 69.78 | -2.29% | 3,451,164 |
| Jan 22, 2026 | 73.20 | 73.20 | 71.96 | 72.52 | 71.41 | 1.61% | 3,680,823 |
| Jan 21, 2026 | 71.81 | 72.43 | 70.59 | 71.37 | 70.28 | -0.61% | 7,450,301 |
| Jan 20, 2026 | 74.52 | 74.78 | 70.92 | 71.81 | 70.71 | -3.64% | 7,273,564 |
| Jan 19, 2026 | 76.47 | 76.95 | 74.35 | 74.52 | 73.38 | -2.55% | 4,271,612 |
| Jan 16, 2026 | 78.90 | 79.30 | 75.15 | 76.47 | 75.30 | -2.85% | 8,676,362 |
| Jan 14, 2026 | 79.41 | 79.57 | 78.22 | 78.71 | 77.51 | -0.89% | 3,672,850 |
| Jan 13, 2026 | 80.53 | 81.38 | 79.05 | 79.42 | 78.20 | -1.38% | 7,059,809 |
| Jan 12, 2026 | 78.00 | 81.00 | 76.01 | 80.53 | 79.30 | 3.07% | 8,728,718 |
| Jan 9, 2026 | 79.99 | 80.31 | 77.80 | 78.13 | 76.93 | -2.48% | 6,961,354 |
| Jan 8, 2026 | 82.69 | 83.59 | 79.15 | 80.12 | 78.89 | -3.48% | 7,005,736 |
| Jan 7, 2026 | 84.29 | 84.38 | 82.20 | 83.01 | 81.74 | -1.60% | 6,922,260 |
| Jan 6, 2026 | 87.38 | 87.38 | 83.60 | 84.36 | 83.07 | -3.75% | 20,012,450 |
| Jan 5, 2026 | 84.00 | 88.80 | 83.80 | 87.65 | 86.31 | 5.55% | 101,751,300 |
| Jan 2, 2026 | 74.96 | 83.99 | 74.67 | 83.04 | 81.77 | 11.11% | 82,265,430 |
| Jan 1, 2026 | 74.95 | 75.50 | 74.60 | 74.74 | 73.60 | -0.03% | 1,601,702 |
| Dec 31, 2025 | 73.29 | 76.30 | 73.26 | 74.76 | 73.62 | 2.16% | 3,727,495 |
| Dec 30, 2025 | 73.12 | 73.99 | 72.05 | 73.18 | 72.06 | 0.08% | 2,107,744 |
| Dec 29, 2025 | 74.14 | 74.15 | 73.00 | 73.12 | 72.00 | -1.38% | 2,508,768 |
| Dec 26, 2025 | 75.34 | 76.20 | 74.00 | 74.14 | 73.01 | -1.17% | 6,091,168 |
| Dec 24, 2025 | 75.49 | 75.75 | 74.49 | 75.02 | 73.87 | -0.33% | 2,085,817 |
| Dec 23, 2025 | 73.04 | 76.13 | 72.75 | 75.27 | 74.12 | 3.18% | 6,909,243 |
| Dec 22, 2025 | 73.00 | 73.64 | 72.50 | 72.95 | 71.83 | 0.15% | 2,326,548 |
| Dec 19, 2025 | 70.40 | 73.00 | 69.85 | 72.84 | 71.73 | 3.51% | 3,985,309 |
| Dec 18, 2025 | 71.70 | 71.70 | 70.02 | 70.37 | 69.29 | -1.85% | 2,456,145 |
| Dec 17, 2025 | 72.50 | 72.52 | 71.15 | 71.70 | 70.60 | -1.16% | 2,155,017 |
| Dec 16, 2025 | 72.55 | 72.90 | 72.00 | 72.54 | 71.43 | 0.17% | 2,475,151 |
| Dec 15, 2025 | 72.46 | 72.79 | 72.03 | 72.42 | 71.31 | 0.17% | 2,110,780 |
| Dec 12, 2025 | 72.29 | 72.88 | 72.10 | 72.30 | 71.19 | 0.31% | 1,895,347 |
| Dec 11, 2025 | 73.73 | 73.73 | 71.82 | 72.08 | 70.98 | -2.40% | 2,841,138 |
| Dec 10, 2025 | 73.99 | 74.78 | 73.23 | 73.85 | 72.72 | 0.07% | 2,725,500 |
| Dec 9, 2025 | 71.25 | 77.20 | 70.00 | 73.80 | 72.67 | 3.59% | 5,613,560 |
| Dec 8, 2025 | 73.71 | 74.00 | 70.70 | 71.24 | 70.15 | -3.82% | 4,689,166 |
| Dec 5, 2025 | 75.71 | 75.71 | 73.90 | 74.07 | 72.94 | -1.74% | 3,153,252 |
| Dec 4, 2025 | 76.00 | 76.10 | 75.00 | 75.38 | 74.23 | -0.80% | 2,123,823 |
| Dec 3, 2025 | 77.25 | 77.52 | 75.50 | 75.99 | 74.83 | -1.78% | 2,882,411 |
| Dec 2, 2025 | 77.87 | 78.89 | 77.10 | 77.37 | 76.19 | -0.60% | 2,473,058 |
| Dec 1, 2025 | 77.88 | 79.00 | 77.60 | 77.84 | 76.65 | -0.03% | 1,842,079 |
| Nov 28, 2025 | 78.88 | 78.88 | 77.70 | 77.86 | 76.67 | -1.29% | 1,475,058 |
| Nov 27, 2025 | 78.94 | 79.53 | 78.70 | 78.88 | 77.67 | 0.39% | 1,636,846 |
| Nov 26, 2025 | 78.05 | 78.84 | 77.80 | 78.57 | 77.37 | 0.89% | 3,365,715 |
| Nov 25, 2025 | 79.20 | 79.50 | 77.70 | 77.88 | 76.69 | -1.90% | 3,148,292 |
| Nov 24, 2025 | 81.03 | 81.21 | 78.76 | 79.39 | 78.17 | -2.02% | 2,892,113 |
| Nov 21, 2025 | 82.00 | 82.00 | 80.90 | 81.03 | 79.79 | -0.99% | 1,687,023 |
| Nov 20, 2025 | 82.29 | 82.43 | 81.70 | 81.84 | 80.59 | -0.26% | 1,406,556 |
| Nov 19, 2025 | 82.18 | 82.39 | 81.66 | 82.05 | 80.79 | -0.10% | 1,936,748 |
| Nov 18, 2025 | 83.54 | 83.54 | 82.00 | 82.13 | 80.87 | -1.50% | 2,112,048 |
| Nov 17, 2025 | 83.69 | 84.40 | 83.25 | 83.38 | 82.10 | -0.07% | 1,892,839 |
| Nov 14, 2025 | 82.35 | 84.13 | 81.90 | 83.44 | 82.16 | 1.60% | 3,737,752 |
| Nov 13, 2025 | 82.80 | 83.20 | 82.00 | 82.13 | 80.87 | -0.74% | 2,306,864 |
| Nov 12, 2025 | 82.99 | 83.70 | 82.00 | 82.74 | 81.47 | 0.61% | 3,673,816 |
| Nov 11, 2025 | 84.20 | 84.38 | 81.90 | 82.24 | 80.98 | -2.36% | 4,047,345 |
| Nov 10, 2025 | 85.27 | 85.40 | 83.24 | 84.23 | 82.94 | -0.73% | 3,617,159 |
| Nov 7, 2025 | 85.89 | 85.89 | 84.35 | 84.85 | 83.55 | -1.26% | 2,376,356 |
| Nov 6, 2025 | 87.31 | 87.50 | 85.75 | 85.93 | 84.61 | -1.58% | 2,068,241 |
| Nov 4, 2025 | 88.02 | 88.20 | 87.15 | 87.31 | 85.97 | -0.80% | 1,857,026 |
| Nov 3, 2025 | 88.30 | 88.83 | 87.77 | 88.01 | 86.66 | -0.02% | 1,822,616 |
| Oct 31, 2025 | 88.30 | 88.39 | 88.00 | 88.03 | 86.68 | -0.31% | 1,692,629 |
| Oct 30, 2025 | 89.00 | 89.35 | 88.05 | 88.30 | 86.95 | -0.70% | 2,461,592 |
| Oct 29, 2025 | 88.38 | 90.14 | 88.15 | 88.92 | 87.56 | 0.86% | 4,265,956 |
| Oct 28, 2025 | 88.48 | 89.10 | 87.94 | 88.16 | 86.81 | 0.10% | 2,332,089 |
| Oct 27, 2025 | 89.14 | 89.22 | 87.95 | 88.07 | 86.72 | -1.02% | 2,178,603 |
| Oct 24, 2025 | 89.64 | 89.64 | 88.50 | 88.98 | 87.62 | -0.31% | 1,908,280 |
| Oct 23, 2025 | 90.00 | 90.40 | 89.10 | 89.26 | 87.89 | -0.59% | 2,163,949 |
| Oct 21, 2025 | 89.55 | 90.18 | 89.42 | 89.79 | 88.42 | 0.64% | 498,354 |
| Oct 20, 2025 | 90.50 | 90.50 | 88.91 | 89.22 | 87.85 | -0.93% | 2,026,337 |
| Oct 17, 2025 | 89.06 | 91.25 | 87.89 | 90.06 | 88.68 | 1.23% | 6,208,459 |
| Oct 16, 2025 | 89.75 | 89.90 | 88.85 | 88.97 | 87.61 | -0.43% | 1,591,026 |
| Oct 15, 2025 | 89.17 | 89.80 | 88.82 | 89.35 | 87.98 | 0.91% | 2,038,480 |
| Oct 14, 2025 | 90.48 | 90.48 | 88.15 | 88.54 | 87.18 | -1.67% | 2,874,857 |