Want to see IN:SJVN full AI Analyst Report?
SJVN Limited (SJVN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 52.24 | 54.50 | 50.41 | 53.44 | 53.44 | +1.93% | 1,208,795 | 3.83 |
| Oct 29, 2026 | 49.60 | 52.88 | 49.60 | 52.43 | 52.43 | +2.90% | 713,317 | 2.32 |
| Oct 28, 2026 | 50.91 | 51.07 | 50.01 | 50.95 | 50.95 | +0.43% | 157,768 | 0.51 |
| Oct 27, 2026 | 49.03 | 51.19 | 48.61 | 50.73 | 50.73 | +3.53% | 786,994 | 2.62 |
| Oct 26, 2026 | 47.01 | 51.45 | 46.75 | 49.00 | 49.00 | +3.40% | 1,324,014 | 4.66 |
| Oct 23, 2026 | 48.39 | 48.50 | 46.09 | 47.39 | 47.39 | -1.94% | 1,036,291 | 3.82 |
| Oct 22, 2026 | 48.98 | 49.08 | 47.89 | 48.33 | 48.33 | -1.59% | 828,107 | 3.19 |
| Oct 21, 2026 | 51.51 | 51.51 | 49.00 | 49.11 | 49.11 | -3.97% | 1,045,228 | 4.23 |
| Oct 20, 2026 | 51.14 | 53.18 | 51.05 | 51.14 | 51.14 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 52.72 | 53.18 | 51.05 | 51.14 | 51.14 | -5.51% | 1,009,099 | 4.24 |
| Oct 16, 2026 | 55.52 | 55.65 | 53.15 | 54.12 | 54.12 | -2.24% | 312,879 | 1.33 |
| Oct 15, 2026 | 56.51 | 56.82 | 55.13 | 55.36 | 55.36 | -2.57% | 463,527 | 2.00 |
| Oct 14, 2026 | 56.03 | 57.36 | 55.50 | 56.82 | 56.82 | +1.43% | 356,336 | 1.55 |
| Oct 13, 2026 | 54.99 | 56.25 | 54.40 | 56.02 | 56.02 | +2.68% | 403,362 | 1.78 |
| Oct 12, 2026 | 55.71 | 56.20 | 54.27 | 54.56 | 54.56 | -1.43% | 423,904 | 1.92 |
| Oct 09, 2026 | 54.31 | 55.73 | 53.67 | 55.35 | 55.35 | +2.01% | 607,904 | 2.85 |
| Oct 08, 2026 | 56.43 | 56.50 | 54.10 | 54.26 | 54.26 | -3.71% | 220,566 | 1.03 |
| Oct 07, 2026 | 57.30 | 57.31 | 56.20 | 56.35 | 56.35 | -1.64% | 340,184 | 1.60 |
| Oct 06, 2026 | 57.50 | 57.51 | 56.82 | 57.29 | 57.29 | +0.19% | 300,702 | 1.42 |
| Oct 05, 2026 | 58.23 | 58.49 | 57.04 | 57.18 | 57.18 | -1.26% | 276,043 | 1.32 |
| Oct 02, 2026 | 57.91 | 59.32 | 56.77 | 57.91 | 57.91 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 59.32 | 59.32 | 56.77 | 57.91 | 57.91 | -2.41% | 614,321 | 2.96 |
| Sep 30, 2026 | 60.07 | 60.25 | 59.00 | 59.34 | 59.34 | -1.03% | 393,006 | 1.92 |
| Sep 29, 2026 | 61.15 | 61.16 | 59.48 | 59.96 | 59.96 | -1.95% | 482,439 | 2.39 |
| Sep 28, 2026 | 61.97 | 61.97 | 60.59 | 61.15 | 61.15 | -0.96% | 125,086 | 0.61 |
| Sep 25, 2026 | 62.41 | 62.79 | 61.23 | 61.74 | 61.74 | -0.77% | 100,923 | 0.47 |
| Sep 24, 2026 | 63.28 | 63.28 | 62.02 | 62.22 | 62.22 | -1.60% | 172,209 | 0.79 |
| Sep 23, 2026 | 63.68 | 63.68 | 63.05 | 63.23 | 63.23 | +0.27% | 116,439 | 0.54 |
| Sep 22, 2026 | 63.47 | 63.96 | 62.82 | 63.06 | 63.06 | -0.47% | 433,446 | 2.03 |
| Sep 21, 2026 | 63.93 | 64.75 | 63.30 | 63.36 | 63.36 | -1.12% | 284,926 | 1.35 |
| Sep 18, 2026 | 64.76 | 65.14 | 63.75 | 64.08 | 64.08 | -1.11% | 262,537 | 1.24 |
| Sep 17, 2026 | 64.05 | 64.97 | 63.80 | 64.80 | 64.80 | +1.17% | 102,606 | 0.47 |
| Sep 16, 2026 | 64.63 | 64.63 | 63.16 | 64.05 | 64.05 | -0.91% | 314,000 | 1.45 |
| Sep 15, 2026 | 66.21 | 67.05 | 64.40 | 64.64 | 64.64 | -2.30% | 126,810 | 0.57 |
| Sep 14, 2026 | 66.16 | 66.88 | 66.06 | 66.16 | 66.16 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 66.88 | 66.88 | 66.06 | 66.16 | 66.16 | -1.42% | 140,232 | 0.62 |
| Sep 10, 2026 | 67.02 | 68.30 | 66.41 | 67.11 | 67.11 | +0.36% | 482,062 | 2.13 |
| Sep 09, 2026 | 66.02 | 68.25 | 65.51 | 66.87 | 66.87 | +1.56% | 331,820 | 1.48 |
| Sep 08, 2026 | 65.64 | 66.16 | 64.78 | 65.84 | 65.84 | +0.46% | 143,894 | 0.65 |
| Sep 07, 2026 | 66.20 | 66.20 | 64.66 | 65.54 | 65.54 | +0.54% | 140,266 | 0.63 |
| Sep 04, 2026 | 65.00 | 65.66 | 64.58 | 65.19 | 65.19 | +0.29% | 273,965 | 1.23 |
| Sep 03, 2026 | 64.90 | 66.09 | 64.26 | 65.00 | 65.00 | +1.64% | 427,823 | 1.96 |
| Sep 02, 2026 | 64.45 | 64.87 | 63.84 | 63.95 | 63.95 | -1.51% | 279,654 | 1.29 |
| Sep 01, 2026 | 65.36 | 65.36 | 64.31 | 64.93 | 64.93 | +0.42% | 72,738 | 0.33 |
| Aug 31, 2026 | 64.78 | 65.00 | 64.00 | 64.66 | 64.66 | -0.35% | 231,310 | 1.06 |
| Aug 28, 2026 | 65.73 | 65.73 | 64.75 | 64.89 | 64.89 | -0.57% | 214,419 | 0.98 |
| Aug 27, 2026 | 66.19 | 66.19 | 65.00 | 65.26 | 65.26 | -0.90% | 192,331 | 0.86 |
| Aug 26, 2026 | 66.15 | 66.45 | 65.60 | 65.85 | 65.85 | +0.03% | 120,012 | 0.53 |
| Aug 25, 2026 | 65.73 | 66.06 | 65.50 | 65.83 | 65.83 | +0.06% | 71,067 | 0.32 |
| Aug 24, 2026 | 66.15 | 66.79 | 65.65 | 65.79 | 65.79 | +0.12% | 202,627 | 0.89 |
