SJVN Limited (NSE:SJVN)
India
· Delayed Price · Currency is INR 74.07
-1.31 (-1.74%)
At close: Dec 5, 2025
SJVN Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.71 | 75.71 | 73.90 | 74.07 | - | -1.74% | 3,147,208 |
| Dec 4, 2025 | 76.00 | 76.10 | 75.00 | 75.38 | 75.38 | -0.80% | 2,123,823 |
| Dec 3, 2025 | 77.25 | 77.52 | 75.50 | 75.99 | 75.99 | -1.78% | 2,882,411 |
| Dec 2, 2025 | 77.87 | 78.89 | 77.10 | 77.37 | 77.37 | -0.60% | 2,473,058 |
| Dec 1, 2025 | 77.88 | 79.00 | 77.60 | 77.84 | 77.84 | -0.03% | 1,842,079 |
| Nov 28, 2025 | 78.88 | 78.88 | 77.70 | 77.86 | 77.86 | -1.29% | 1,475,058 |
| Nov 27, 2025 | 78.94 | 79.53 | 78.70 | 78.88 | 78.88 | 0.39% | 1,636,846 |
| Nov 26, 2025 | 78.05 | 78.84 | 77.80 | 78.57 | 78.57 | 0.89% | 3,365,715 |
| Nov 25, 2025 | 79.20 | 79.50 | 77.70 | 77.88 | 77.88 | -1.90% | 3,148,292 |
| Nov 24, 2025 | 81.03 | 81.21 | 78.76 | 79.39 | 79.39 | -2.02% | 2,892,113 |
| Nov 21, 2025 | 82.00 | 82.00 | 80.90 | 81.03 | 81.03 | -0.99% | 1,687,023 |
| Nov 20, 2025 | 82.29 | 82.43 | 81.70 | 81.84 | 81.84 | -0.26% | 1,406,556 |
| Nov 19, 2025 | 82.18 | 82.39 | 81.66 | 82.05 | 82.05 | -0.10% | 1,936,748 |
| Nov 18, 2025 | 83.54 | 83.54 | 82.00 | 82.13 | 82.13 | -1.50% | 2,112,048 |
| Nov 17, 2025 | 83.69 | 84.40 | 83.25 | 83.38 | 83.38 | -0.07% | 1,892,839 |
| Nov 14, 2025 | 82.35 | 84.13 | 81.90 | 83.44 | 83.44 | 1.60% | 3,737,752 |
| Nov 13, 2025 | 82.80 | 83.20 | 82.00 | 82.13 | 82.13 | -0.74% | 2,306,864 |
| Nov 12, 2025 | 82.99 | 83.70 | 82.00 | 82.74 | 82.74 | 0.61% | 3,673,816 |
| Nov 11, 2025 | 84.20 | 84.38 | 81.90 | 82.24 | 82.24 | -2.36% | 4,047,345 |
| Nov 10, 2025 | 85.27 | 85.40 | 83.24 | 84.23 | 84.23 | -0.73% | 3,617,159 |
| Nov 7, 2025 | 85.89 | 85.89 | 84.35 | 84.85 | 84.85 | -1.26% | 2,376,356 |
| Nov 6, 2025 | 87.31 | 87.50 | 85.75 | 85.93 | 85.93 | -1.58% | 2,068,241 |
| Nov 4, 2025 | 88.02 | 88.20 | 87.15 | 87.31 | 87.31 | -0.80% | 1,857,026 |
| Nov 3, 2025 | 88.30 | 88.83 | 87.77 | 88.01 | 88.01 | -0.02% | 1,822,616 |
| Oct 31, 2025 | 88.30 | 88.39 | 88.00 | 88.03 | 88.03 | -0.31% | 1,692,629 |
| Oct 30, 2025 | 89.00 | 89.35 | 88.05 | 88.30 | 88.30 | -0.70% | 2,461,592 |
| Oct 29, 2025 | 88.38 | 90.14 | 88.15 | 88.92 | 88.92 | 0.86% | 4,265,956 |
| Oct 28, 2025 | 88.48 | 89.10 | 87.94 | 88.16 | 88.16 | 0.10% | 2,332,089 |
| Oct 27, 2025 | 89.14 | 89.22 | 87.95 | 88.07 | 88.07 | -1.02% | 2,178,603 |
| Oct 24, 2025 | 89.64 | 89.64 | 88.50 | 88.98 | 88.98 | -0.31% | 1,908,280 |
| Oct 23, 2025 | 90.00 | 90.40 | 89.10 | 89.26 | 89.26 | -0.59% | 2,163,949 |
| Oct 21, 2025 | 89.55 | 90.18 | 89.42 | 89.79 | 89.79 | 0.64% | 498,354 |
| Oct 20, 2025 | 90.50 | 90.50 | 88.91 | 89.22 | 89.22 | -0.93% | 2,026,337 |
| Oct 17, 2025 | 89.06 | 91.25 | 87.89 | 90.06 | 90.06 | 1.23% | 6,208,459 |
| Oct 16, 2025 | 89.75 | 89.90 | 88.85 | 88.97 | 88.97 | -0.43% | 1,591,026 |
| Oct 15, 2025 | 89.17 | 89.80 | 88.82 | 89.35 | 89.35 | 0.91% | 2,038,480 |
| Oct 14, 2025 | 90.48 | 90.48 | 88.15 | 88.54 | 88.54 | -1.67% | 2,874,857 |
| Oct 13, 2025 | 90.00 | 90.95 | 89.84 | 90.04 | 90.04 | -0.07% | 2,360,986 |
| Oct 10, 2025 | 90.00 | 91.36 | 89.97 | 90.10 | 90.10 | 0.26% | 2,474,144 |
| Oct 9, 2025 | 89.93 | 90.55 | 89.67 | 89.87 | 89.87 | -0.06% | 1,768,701 |
| Oct 8, 2025 | 90.90 | 90.90 | 89.78 | 89.92 | 89.92 | -0.65% | 1,852,462 |
| Oct 7, 2025 | 90.75 | 91.20 | 90.40 | 90.51 | 90.51 | -0.26% | 1,626,600 |
| Oct 6, 2025 | 91.90 | 91.90 | 90.60 | 90.75 | 90.75 | -0.79% | 1,772,243 |
| Oct 3, 2025 | 91.34 | 92.16 | 90.88 | 91.47 | 91.47 | 0.57% | 2,216,867 |
| Oct 1, 2025 | 90.75 | 91.26 | 90.36 | 90.95 | 90.95 | 0.70% | 1,981,163 |
| Sep 30, 2025 | 90.20 | 91.34 | 90.00 | 90.32 | 90.32 | 0.32% | 2,027,688 |
| Sep 29, 2025 | 91.20 | 91.75 | 89.61 | 90.03 | 90.03 | -1.12% | 4,180,724 |
| Sep 26, 2025 | 92.00 | 92.30 | 89.95 | 91.05 | 91.05 | -1.03% | 3,394,960 |
| Sep 25, 2025 | 92.54 | 93.20 | 91.58 | 92.00 | 92.00 | -0.48% | 2,712,116 |
| Sep 24, 2025 | 92.70 | 93.29 | 92.25 | 92.44 | 92.44 | -0.28% | 2,476,038 |
| Sep 23, 2025 | 93.90 | 93.99 | 92.28 | 92.70 | 92.70 | -1.19% | 3,836,407 |
| Sep 22, 2025 | 94.50 | 95.40 | 93.70 | 93.82 | 93.82 | -0.67% | 2,834,523 |
| Sep 19, 2025 | 93.93 | 94.65 | 93.75 | 94.45 | 94.45 | 0.55% | 2,911,508 |
| Sep 18, 2025 | 94.99 | 95.40 | 93.50 | 93.93 | 93.93 | -0.49% | 3,183,350 |
| Sep 17, 2025 | 94.97 | 95.31 | 94.20 | 94.39 | 94.08 | -0.07% | 2,820,696 |
| Sep 16, 2025 | 94.65 | 95.55 | 94.20 | 94.46 | 94.15 | 0.57% | 4,143,342 |
| Sep 15, 2025 | 93.30 | 95.58 | 93.25 | 93.92 | 93.61 | 0.93% | 4,224,163 |
| Sep 12, 2025 | 93.90 | 94.33 | 92.97 | 93.05 | 92.74 | -0.57% | 2,713,935 |
| Sep 11, 2025 | 93.80 | 94.85 | 93.40 | 93.58 | 93.27 | 0.29% | 3,304,116 |
| Sep 10, 2025 | 92.71 | 94.20 | 92.70 | 93.31 | 93.00 | 0.86% | 1,973,797 |
| Sep 9, 2025 | 93.00 | 93.48 | 92.00 | 92.51 | 92.21 | -0.39% | 2,710,361 |
| Sep 8, 2025 | 92.86 | 93.80 | 92.39 | 92.87 | 92.56 | 0.22% | 2,061,067 |
| Sep 5, 2025 | 92.50 | 93.21 | 92.00 | 92.67 | 92.37 | 0.37% | 2,837,155 |
| Sep 4, 2025 | 94.44 | 95.00 | 92.10 | 92.33 | 92.03 | -1.75% | 3,762,609 |
| Sep 3, 2025 | 94.10 | 94.60 | 93.61 | 93.97 | 93.66 | 0.09% | 2,858,302 |
| Sep 2, 2025 | 94.13 | 95.00 | 93.55 | 93.89 | 93.58 | -0.25% | 3,773,184 |
| Sep 1, 2025 | 94.20 | 94.54 | 93.36 | 94.13 | 93.82 | 0.50% | 3,110,425 |
| Aug 29, 2025 | 96.80 | 96.80 | 93.40 | 93.66 | 93.35 | -2.61% | 4,893,478 |
| Aug 28, 2025 | 99.10 | 100.31 | 95.50 | 96.17 | 95.85 | -3.08% | 7,407,024 |
| Aug 26, 2025 | 99.00 | 101.45 | 98.37 | 99.23 | 98.90 | -0.14% | 11,982,320 |
| Aug 25, 2025 | 99.94 | 100.33 | 99.02 | 99.37 | 99.04 | -0.17% | 5,623,889 |
| Aug 22, 2025 | 97.50 | 100.50 | 97.36 | 99.54 | 99.21 | 2.25% | 13,565,810 |
| Aug 21, 2025 | 97.56 | 99.70 | 97.13 | 97.35 | 97.03 | -0.23% | 8,226,952 |
| Aug 20, 2025 | 94.90 | 99.10 | 94.90 | 97.57 | 97.25 | 2.84% | 13,513,210 |
| Aug 19, 2025 | 92.90 | 95.20 | 92.50 | 94.88 | 94.57 | 2.37% | 4,174,921 |
| Aug 18, 2025 | 92.50 | 93.33 | 91.90 | 92.68 | 92.38 | 0.78% | 4,156,632 |
| Aug 14, 2025 | 93.90 | 94.00 | 91.60 | 91.96 | 91.66 | -1.59% | 5,003,409 |
| Aug 13, 2025 | 98.50 | 98.97 | 93.20 | 93.45 | 93.14 | -4.63% | 10,371,220 |
| Aug 12, 2025 | 92.99 | 98.90 | 92.60 | 97.99 | 97.67 | 5.35% | 40,276,910 |
| Aug 11, 2025 | 92.10 | 94.80 | 91.70 | 93.01 | 92.70 | 0.99% | 5,526,424 |
| Aug 8, 2025 | 93.30 | 93.94 | 91.71 | 92.10 | 91.80 | -1.30% | 2,100,336 |
| Aug 7, 2025 | 91.99 | 93.59 | 90.71 | 93.31 | 93.00 | 1.25% | 3,683,887 |
| Aug 6, 2025 | 93.20 | 93.69 | 91.85 | 92.16 | 91.86 | -1.27% | 2,243,403 |
| Aug 5, 2025 | 93.45 | 94.55 | 92.75 | 93.35 | 93.04 | 0.28% | 3,146,482 |
| Aug 4, 2025 | 92.52 | 93.35 | 91.62 | 93.09 | 92.78 | 0.80% | 2,819,243 |
| Aug 1, 2025 | 93.20 | 94.50 | 92.00 | 92.35 | 92.05 | -1.36% | 2,836,340 |
| Jul 31, 2025 | 95.00 | 96.24 | 92.19 | 93.62 | 93.31 | -3.31% | 5,324,324 |
| Jul 30, 2025 | 96.00 | 97.73 | 96.00 | 96.82 | 96.50 | 0.69% | 3,675,458 |
| Jul 29, 2025 | 94.59 | 96.49 | 94.14 | 96.16 | 95.84 | 1.62% | 3,490,526 |
| Jul 28, 2025 | 95.19 | 97.09 | 94.40 | 94.63 | 94.32 | -0.59% | 3,705,271 |
| Jul 25, 2025 | 98.69 | 98.80 | 95.00 | 95.19 | 94.88 | -3.64% | 5,008,743 |
| Jul 24, 2025 | 98.78 | 99.30 | 97.70 | 98.79 | 98.47 | 0.01% | 3,747,516 |
| Jul 23, 2025 | 99.00 | 99.60 | 98.44 | 98.78 | 98.46 | -0.23% | 2,954,697 |
| Jul 22, 2025 | 99.80 | 100.50 | 98.65 | 99.01 | 98.68 | -0.08% | 3,869,091 |
| Jul 21, 2025 | 98.90 | 99.93 | 98.06 | 99.09 | 98.76 | 0.22% | 3,676,240 |
| Jul 18, 2025 | 99.05 | 99.97 | 97.40 | 98.87 | 98.55 | -0.18% | 5,599,277 |
| Jul 17, 2025 | 99.05 | 99.54 | 98.50 | 99.05 | 98.72 | -0.03% | 3,255,044 |
| Jul 16, 2025 | 98.25 | 99.75 | 98.17 | 99.08 | 98.75 | 0.05% | 3,327,655 |
| Jul 15, 2025 | 98.31 | 99.37 | 97.54 | 99.03 | 98.70 | 0.73% | 5,790,329 |
| Jul 14, 2025 | 98.11 | 98.84 | 96.91 | 98.31 | 97.99 | 0.49% | 4,188,949 |