SJVN Limited (BOM:533206)
India
· Delayed Price · Currency is INR 91.98
-0.48 (-0.52%)
At close: Sep 25, 2025
SJVN Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 91.36 | 93.19 | 90.00 | 91.17 | 91.17 | -0.88% | 302,417 |
| Sep 25, 2025 | 92.87 | 93.16 | 91.52 | 91.98 | 91.98 | -0.52% | 286,241 |
| Sep 24, 2025 | 92.13 | 93.27 | 92.13 | 92.46 | 92.46 | -0.26% | 276,308 |
| Sep 23, 2025 | 93.51 | 93.91 | 92.35 | 92.70 | 92.70 | -1.17% | 186,229 |
| Sep 22, 2025 | 94.21 | 95.30 | 93.65 | 93.80 | 93.80 | -0.70% | 384,172 |
| Sep 19, 2025 | 93.81 | 94.64 | 93.80 | 94.46 | 94.46 | 0.57% | 173,942 |
| Sep 18, 2025 | 94.47 | 95.35 | 93.50 | 93.92 | 93.92 | -0.51% | 460,308 |
| Sep 17, 2025 | 94.61 | 95.42 | 94.20 | 94.40 | 94.09 | 0.04% | 128,421 |
| Sep 16, 2025 | 94.32 | 95.51 | 94.20 | 94.36 | 94.05 | 0.54% | 291,402 |
| Sep 15, 2025 | 93.12 | 95.61 | 93.12 | 93.85 | 93.54 | 0.85% | 565,421 |
| Sep 12, 2025 | 94.00 | 94.35 | 92.94 | 93.06 | 92.75 | -0.52% | 199,929 |
| Sep 11, 2025 | 93.69 | 94.81 | 93.34 | 93.55 | 93.24 | 0.33% | 279,252 |
| Sep 10, 2025 | 92.64 | 94.00 | 92.64 | 93.24 | 92.93 | 0.77% | 332,423 |
| Sep 9, 2025 | 92.71 | 93.40 | 92.00 | 92.53 | 92.23 | -0.37% | 279,738 |
| Sep 8, 2025 | 92.90 | 93.75 | 92.50 | 92.87 | 92.57 | 0.23% | 137,164 |
| Sep 5, 2025 | 92.08 | 93.16 | 92.00 | 92.66 | 92.36 | 0.34% | 370,693 |
| Sep 4, 2025 | 94.50 | 94.98 | 92.13 | 92.35 | 92.05 | -1.69% | 256,393 |
| Sep 3, 2025 | 93.99 | 94.54 | 93.61 | 93.94 | 93.63 | 0.07% | 162,684 |
| Sep 2, 2025 | 94.06 | 95.00 | 93.55 | 93.87 | 93.56 | -0.20% | 217,546 |
| Sep 1, 2025 | 94.01 | 94.55 | 93.37 | 94.06 | 93.75 | 0.49% | 183,494 |
| Aug 29, 2025 | 96.99 | 96.99 | 93.39 | 93.60 | 93.29 | -2.65% | 480,556 |
| Aug 28, 2025 | 99.00 | 100.29 | 95.50 | 96.15 | 95.83 | -3.12% | 696,720 |
| Aug 26, 2025 | 98.63 | 101.44 | 98.46 | 99.25 | 98.92 | -0.09% | 645,452 |
| Aug 25, 2025 | 100.36 | 100.36 | 99.00 | 99.34 | 99.01 | -0.18% | 381,014 |
| Aug 22, 2025 | 97.85 | 100.50 | 97.35 | 99.52 | 99.19 | 2.23% | 1,546,215 |
| Aug 21, 2025 | 97.96 | 99.71 | 97.11 | 97.35 | 97.03 | -0.24% | 722,422 |
| Aug 20, 2025 | 94.42 | 99.09 | 94.42 | 97.58 | 97.26 | 2.89% | 781,189 |
| Aug 19, 2025 | 92.80 | 95.00 | 92.60 | 94.84 | 94.53 | 2.33% | 451,378 |
| Aug 18, 2025 | 92.15 | 93.32 | 91.84 | 92.68 | 92.38 | 0.79% | 309,967 |
| Aug 14, 2025 | 93.90 | 94.00 | 91.65 | 91.95 | 91.65 | -1.61% | 375,349 |
| Aug 13, 2025 | 99.49 | 99.49 | 93.20 | 93.45 | 93.14 | -4.64% | 869,118 |
| Aug 12, 2025 | 93.12 | 98.91 | 92.41 | 98.00 | 97.68 | 5.23% | 3,846,653 |
| Aug 11, 2025 | 92.00 | 94.82 | 91.80 | 93.13 | 92.82 | 1.13% | 279,744 |
| Aug 8, 2025 | 93.79 | 93.85 | 91.67 | 92.09 | 91.79 | -1.34% | 238,649 |
| Aug 7, 2025 | 92.05 | 93.54 | 90.70 | 93.34 | 93.03 | 1.29% | 224,543 |
| Aug 6, 2025 | 93.35 | 93.66 | 91.87 | 92.15 | 91.85 | -1.29% | 256,245 |
| Aug 5, 2025 | 93.28 | 94.55 | 92.76 | 93.35 | 93.04 | 0.26% | 258,732 |
| Aug 4, 2025 | 92.56 | 93.29 | 91.61 | 93.11 | 92.80 | 0.71% | 328,339 |
| Aug 1, 2025 | 93.41 | 94.31 | 92.00 | 92.45 | 92.15 | -1.28% | 444,192 |
| Jul 31, 2025 | 95.50 | 96.10 | 92.65 | 93.65 | 93.34 | -3.20% | 154,365 |
| Jul 30, 2025 | 96.05 | 97.65 | 96.05 | 96.75 | 96.43 | 0.62% | 156,860 |
| Jul 29, 2025 | 94.70 | 96.55 | 94.25 | 96.15 | 95.83 | 1.69% | 134,553 |
| Jul 28, 2025 | 94.60 | 97.15 | 94.30 | 94.55 | 94.24 | -0.68% | 396,961 |
| Jul 25, 2025 | 98.45 | 98.70 | 94.95 | 95.20 | 94.89 | -3.59% | 195,815 |
| Jul 24, 2025 | 99.00 | 99.20 | 97.70 | 98.75 | 98.43 | - | 91,744 |
| Jul 23, 2025 | 98.55 | 99.55 | 98.40 | 98.75 | 98.43 | -0.25% | 125,206 |
| Jul 22, 2025 | 99.70 | 100.55 | 98.70 | 99.00 | 98.68 | -0.05% | 183,760 |
| Jul 21, 2025 | 97.75 | 99.85 | 97.75 | 99.05 | 98.73 | 0.15% | 397,434 |
| Jul 18, 2025 | 98.60 | 99.90 | 97.40 | 98.90 | 98.58 | -0.15% | 406,370 |
| Jul 17, 2025 | 99.10 | 99.50 | 98.55 | 99.05 | 98.73 | -0.05% | 275,739 |