SJVN Limited SJVN

NSE · India · Utilities

INR 57.91-1.41 (-2.38%)

Market closed· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 57.91	-2.38%	INR 59.25	INR 59.27	INR 56.73	4.38M
2026-09-30	INR 59.32	-0.85%	INR 59.98	INR 60.30	INR 59.01	2.57M
2026-09-29	INR 59.83	-2.01%	INR 61.10	INR 61.35	INR 59.42	10.62M
2026-09-28	INR 61.06	-1.13%	INR 61.76	INR 61.85	INR 60.55	1.99M
2026-09-25	INR 61.76	-0.77%	INR 62.50	INR 62.69	INR 61.21	1.91M
2026-09-24	INR 62.24	-1.60%	INR 63.20	INR 63.20	INR 62.01	2.32M
2026-09-23	INR 63.25	+0.22%	INR 63.59	INR 63.59	INR 63.06	1.76M
2026-09-22	INR 63.11	-0.38%	INR 63.40	INR 63.91	INR 62.85	2.78M
2026-09-21	INR 63.35	-0.94%	INR 64.00	INR 64.75	INR 63.20	2.55M
2026-09-18	INR 63.95	-1.24%	INR 64.84	INR 65.23	INR 63.70	4.06M
2026-09-17	INR 64.75	+1.08%	INR 64.10	INR 64.96	INR 63.80	1.25M
2026-09-16	INR 64.06	-0.81%	INR 64.55	INR 64.55	INR 63.20	1.56M
2026-09-15	INR 64.58	-2.42%	INR 66.17	INR 66.77	INR 64.38	1.71M
2026-09-14	INR 66.18	0.00%	INR 66.18	INR 66.18	INR 66.18	0
2026-09-11	INR 66.18	-1.52%	INR 66.80	INR 66.84	INR 66.10	1.19M
2026-09-10	INR 67.20	+0.48%	INR 66.95	INR 68.29	INR 66.37	3.72M
2026-09-09	INR 66.88	+1.53%	INR 65.95	INR 68.33	INR 65.59	5.37M
2026-09-08	INR 65.87	+0.47%	INR 65.56	INR 66.19	INR 64.75	2.38M
2026-09-07	INR 65.56	+0.51%	INR 65.00	INR 66.07	INR 64.70	2.01M
2026-09-04	INR 65.23	+0.38%	INR 65.05	INR 65.55	INR 64.75	1.26M
2026-09-03	INR 64.98	+1.66%	INR 64.52	INR 66.05	INR 64.26	2.44M
2026-09-02	INR 63.92	-1.54%	INR 64.31	INR 64.84	INR 63.80	1.76M
2026-09-01	INR 64.92	+0.32%	INR 64.92	INR 65.37	INR 64.36	1.60M
2026-08-31	INR 64.71	-0.26%	INR 64.60	INR 65.09	INR 64.00	1.92M
2026-08-28	INR 64.88	-0.58%	INR 65.45	INR 65.46	INR 64.75	1.28M
2026-08-27	INR 65.26	-0.90%	INR 65.86	INR 66.00	INR 65.00	1.32M
2026-08-26	INR 65.85	-0.02%	INR 66.23	INR 66.46	INR 65.50	1.27M
2026-08-25	INR 65.86	+0.09%	INR 65.80	INR 66.29	INR 65.50	1.17M
2026-08-24	INR 65.80	-0.39%	INR 66.50	INR 66.79	INR 65.67	1.17M
2026-08-21	INR 66.06	+0.23%	INR 66.03	INR 66.65	INR 65.92	1.16M
2026-08-20	INR 65.91	-0.20%	INR 66.11	INR 66.70	INR 65.82	1.68M
2026-08-19	INR 66.04	-0.38%	INR 66.30	INR 66.40	INR 65.96	1.21M
2026-08-18	INR 66.29	-0.41%	INR 66.49	INR 66.85	INR 66.11	1.07M
2026-08-17	INR 66.56	-0.97%	INR 67.28	INR 67.38	INR 66.00	1.62M
2026-08-14	INR 67.21	+0.12%	INR 67.13	INR 67.51	INR 66.99	1.31M
2026-08-13	INR 67.13	+0.03%	INR 67.10	INR 67.40	INR 66.91	960.37K
2026-08-12	INR 67.11	-0.19%	INR 67.25	INR 67.47	INR 66.96	1.13M
2026-08-11	INR 67.24	-0.97%	INR 67.90	INR 68.10	INR 66.90	2.24M
2026-08-10	INR 67.90	-0.09%	INR 68.00	INR 68.10	INR 67.51	1.25M
2026-08-07	INR 67.96	-0.69%	INR 68.45	INR 69.11	INR 67.79	1.76M
2026-08-06	INR 68.43	-0.98%	INR 69.44	INR 69.44	INR 68.10	1.22M
2026-08-05	INR 69.11	+0.16%	INR 69.62	INR 69.88	INR 68.55	1.58M
2026-08-04	INR 69.00	-0.61%	INR 69.74	INR 69.75	INR 68.75	1.40M
2026-08-03	INR 69.42	+1.17%	INR 69.20	INR 70.43	INR 69.01	2.71M
2026-07-31	INR 68.62	+0.25%	INR 68.84	INR 69.40	INR 67.56	5.49M
2026-07-30	INR 68.45	-0.83%	INR 69.25	INR 69.25	INR 68.32	1.09M
2026-07-29	INR 69.02	+2.03%	INR 67.98	INR 69.26	INR 67.86	1.98M
2026-07-28	INR 67.65	-0.57%	INR 68.09	INR 68.30	INR 67.56	1.13M
2026-07-27	INR 68.04	+0.68%	INR 67.69	INR 68.30	INR 67.69	1.13M
2026-07-24	INR 67.58	-0.15%	INR 67.30	INR 67.74	INR 66.81	1.61M
2026-07-23	INR 67.68	-1.43%	INR 68.56	INR 68.74	INR 67.50	2.45M
2026-07-22	INR 68.66	+0.01%	INR 68.76	INR 69.10	INR 67.65	2.15M
2026-07-21	INR 68.65	-0.65%	INR 69.09	INR 69.40	INR 68.50	2.09M
2026-07-20	INR 69.10	-0.04%	INR 69.30	INR 69.73	INR 68.67	2.39M
2026-07-17	INR 69.13	-1.31%	INR 70.06	INR 70.31	INR 69.01	1.67M
2026-07-16	INR 70.05	+0.03%	INR 70.23	INR 70.59	INR 69.90	1.47M
2026-07-15	INR 70.03	-0.50%	INR 70.30	INR 70.69	INR 69.86	1.44M
2026-07-14	INR 70.38	-0.27%	INR 70.21	INR 70.98	INR 70.05	1.72M
2026-07-13	INR 70.57	-0.44%	INR 69.90	INR 70.95	INR 69.80	1.37M
2026-07-10	INR 70.88	+1.16%	INR 70.20	INR 71.28	INR 70.20	1.24M
2026-07-09	INR 70.07	-0.10%	INR 70.15	INR 70.88	INR 69.87	1.31M
2026-07-08	INR 70.14	-2.31%	INR 71.20	INR 71.25	INR 69.75	2.22M
2026-07-07	INR 71.80	+0.07%	INR 71.71	INR 72.42	INR 71.26	1.31M
2026-07-06	INR 71.75	-1.10%	INR 72.85	INR 72.85	INR 71.51	2.63M
2026-07-03	INR 72.55	-0.01%	INR 72.77	INR 73.20	INR 72.37	1.78M
2026-07-02	INR 72.56	-0.10%	INR 72.86	INR 73.07	INR 72.42	1.38M
2026-07-01	INR 72.63	-0.71%	INR 73.15	INR 73.65	INR 72.29	1.89M
2026-06-30	INR 73.15	+1.89%	INR 73.00	INR 74.58	INR 72.60	8.70M
2026-06-29	INR 71.79	-0.42%	INR 72.08	INR 72.88	INR 71.40	3.05M
2026-06-26	INR 72.09	0.00%	INR 72.09	INR 72.09	INR 72.09	0
2026-06-25	INR 72.09	-1.12%	INR 73.44	INR 73.44	INR 72.00	1.68M
2026-06-24	INR 72.91	-0.07%	INR 72.96	INR 73.49	INR 72.10	2.43M
2026-06-23	INR 72.96	-1.59%	INR 74.90	INR 74.90	INR 72.75	2.26M
2026-06-22	INR 74.14	+1.73%	INR 72.90	INR 75.49	INR 72.90	4.06M
2026-06-19	INR 72.88	-1.79%	INR 74.18	INR 74.18	INR 72.73	2.75M
2026-06-18	INR 74.21	+0.46%	INR 74.24	INR 75.20	INR 73.80	3.32M
2026-06-17	INR 73.87	+0.27%	INR 73.50	INR 74.30	INR 73.25	2.06M
2026-06-16	INR 73.67	+0.72%	INR 73.14	INR 74.06	INR 72.95	3.16M
2026-06-15	INR 73.14	+0.73%	INR 73.85	INR 73.88	INR 73.00	2.19M
2026-06-12	INR 72.61	+3.26%	INR 71.30	INR 73.00	INR 71.10	2.26M
2026-06-11	INR 70.32	-2.07%	INR 71.46	INR 71.73	INR 70.05	1.73M
2026-06-10	INR 71.81	-1.35%	INR 72.84	INR 73.19	INR 71.31	1.73M
2026-06-09	INR 72.79	+0.69%	INR 73.00	INR 73.16	INR 71.88	2.18M
2026-06-08	INR 72.29	-1.89%	INR 72.60	INR 73.15	INR 72.11	1.41M
2026-06-05	INR 73.68	-0.07%	INR 73.80	INR 74.15	INR 73.08	2.52M
2026-06-04	INR 73.73	+0.68%	INR 72.60	INR 74.32	INR 72.30	2.29M
2026-06-03	INR 73.23	+1.65%	INR 72.35	INR 73.55	INR 71.95	3.54M
2026-06-02	INR 72.04	-1.19%	INR 72.33	INR 72.50	INR 71.21	3.31M
2026-06-01	INR 72.91	-2.99%	INR 75.55	INR 75.69	INR 72.65	4.05M
2026-05-29	INR 75.16	-0.48%	INR 75.80	INR 77.80	INR 74.25	7.86M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 57.91	-2.38%	INR 59.25	INR 59.27	INR 56.73	4.38M
2026-09-30	INR 59.32	-0.85%	INR 59.98	INR 60.30	INR 59.01	2.57M
2026-09-29	INR 59.83	-2.01%	INR 61.10	INR 61.35	INR 59.42	10.62M
2026-09-28	INR 61.06	-1.13%	INR 61.76	INR 61.85	INR 60.55	1.99M
2026-09-25	INR 61.76	-0.77%	INR 62.50	INR 62.69	INR 61.21	1.91M
2026-09-24	INR 62.24	-1.60%	INR 63.20	INR 63.20	INR 62.01	2.32M
2026-09-23	INR 63.25	+0.22%	INR 63.59	INR 63.59	INR 63.06	1.76M
2026-09-22	INR 63.11	-0.38%	INR 63.40	INR 63.91	INR 62.85	2.78M
2026-09-21	INR 63.35	-0.94%	INR 64.00	INR 64.75	INR 63.20	2.55M
2026-09-18	INR 63.95	-1.24%	INR 64.84	INR 65.23	INR 63.70	4.06M
2026-09-17	INR 64.75	+1.08%	INR 64.10	INR 64.96	INR 63.80	1.25M
2026-09-16	INR 64.06	-0.81%	INR 64.55	INR 64.55	INR 63.20	1.56M
2026-09-15	INR 64.58	-2.42%	INR 66.17	INR 66.77	INR 64.38	1.71M
2026-09-14	INR 66.18	0.00%	INR 66.18	INR 66.18	INR 66.18	0
2026-09-11	INR 66.18	-1.52%	INR 66.80	INR 66.84	INR 66.10	1.19M
2026-09-10	INR 67.20	+0.48%	INR 66.95	INR 68.29	INR 66.37	3.72M
2026-09-09	INR 66.88	+1.53%	INR 65.95	INR 68.33	INR 65.59	5.37M
2026-09-08	INR 65.87	+0.47%	INR 65.56	INR 66.19	INR 64.75	2.38M
2026-09-07	INR 65.56	+0.51%	INR 65.00	INR 66.07	INR 64.70	2.01M
2026-09-04	INR 65.23	+0.38%	INR 65.05	INR 65.55	INR 64.75	1.26M
2026-09-03	INR 64.98	+1.66%	INR 64.52	INR 66.05	INR 64.26	2.44M
2026-09-02	INR 63.92	-1.54%	INR 64.31	INR 64.84	INR 63.80	1.76M
2026-09-01	INR 64.92	+0.32%	INR 64.92	INR 65.37	INR 64.36	1.60M
2026-08-31	INR 64.71	-0.26%	INR 64.60	INR 65.09	INR 64.00	1.92M
2026-08-28	INR 64.88	-0.58%	INR 65.45	INR 65.46	INR 64.75	1.28M
2026-08-27	INR 65.26	-0.90%	INR 65.86	INR 66.00	INR 65.00	1.32M
2026-08-26	INR 65.85	-0.02%	INR 66.23	INR 66.46	INR 65.50	1.27M
2026-08-25	INR 65.86	+0.09%	INR 65.80	INR 66.29	INR 65.50	1.17M
2026-08-24	INR 65.80	-0.39%	INR 66.50	INR 66.79	INR 65.67	1.17M
2026-08-21	INR 66.06	+0.23%	INR 66.03	INR 66.65	INR 65.92	1.16M
2026-08-20	INR 65.91	-0.20%	INR 66.11	INR 66.70	INR 65.82	1.68M
2026-08-19	INR 66.04	-0.38%	INR 66.30	INR 66.40	INR 65.96	1.21M
2026-08-18	INR 66.29	-0.41%	INR 66.49	INR 66.85	INR 66.11	1.07M
2026-08-17	INR 66.56	-0.97%	INR 67.28	INR 67.38	INR 66.00	1.62M
2026-08-14	INR 67.21	+0.12%	INR 67.13	INR 67.51	INR 66.99	1.31M
2026-08-13	INR 67.13	+0.03%	INR 67.10	INR 67.40	INR 66.91	960.37K
2026-08-12	INR 67.11	-0.19%	INR 67.25	INR 67.47	INR 66.96	1.13M
2026-08-11	INR 67.24	-0.97%	INR 67.90	INR 68.10	INR 66.90	2.24M
2026-08-10	INR 67.90	-0.09%	INR 68.00	INR 68.10	INR 67.51	1.25M
2026-08-07	INR 67.96	-0.69%	INR 68.45	INR 69.11	INR 67.79	1.76M
2026-08-06	INR 68.43	-0.98%	INR 69.44	INR 69.44	INR 68.10	1.22M
2026-08-05	INR 69.11	+0.16%	INR 69.62	INR 69.88	INR 68.55	1.58M
2026-08-04	INR 69.00	-0.61%	INR 69.74	INR 69.75	INR 68.75	1.40M
2026-08-03	INR 69.42	+1.17%	INR 69.20	INR 70.43	INR 69.01	2.71M
2026-07-31	INR 68.62	+0.25%	INR 68.84	INR 69.40	INR 67.56	5.49M
2026-07-30	INR 68.45	-0.83%	INR 69.25	INR 69.25	INR 68.32	1.09M
2026-07-29	INR 69.02	+2.03%	INR 67.98	INR 69.26	INR 67.86	1.98M
2026-07-28	INR 67.65	-0.57%	INR 68.09	INR 68.30	INR 67.56	1.13M
2026-07-27	INR 68.04	+0.68%	INR 67.69	INR 68.30	INR 67.69	1.13M
2026-07-24	INR 67.58	-0.15%	INR 67.30	INR 67.74	INR 66.81	1.61M
2026-07-23	INR 67.68	-1.43%	INR 68.56	INR 68.74	INR 67.50	2.45M
2026-07-22	INR 68.66	+0.01%	INR 68.76	INR 69.10	INR 67.65	2.15M
2026-07-21	INR 68.65	-0.65%	INR 69.09	INR 69.40	INR 68.50	2.09M
2026-07-20	INR 69.10	-0.04%	INR 69.30	INR 69.73	INR 68.67	2.39M
2026-07-17	INR 69.13	-1.31%	INR 70.06	INR 70.31	INR 69.01	1.67M
2026-07-16	INR 70.05	+0.03%	INR 70.23	INR 70.59	INR 69.90	1.47M
2026-07-15	INR 70.03	-0.50%	INR 70.30	INR 70.69	INR 69.86	1.44M
2026-07-14	INR 70.38	-0.27%	INR 70.21	INR 70.98	INR 70.05	1.72M
2026-07-13	INR 70.57	-0.44%	INR 69.90	INR 70.95	INR 69.80	1.37M
2026-07-10	INR 70.88	+1.16%	INR 70.20	INR 71.28	INR 70.20	1.24M
2026-07-09	INR 70.07	-0.10%	INR 70.15	INR 70.88	INR 69.87	1.31M
2026-07-08	INR 70.14	-2.31%	INR 71.20	INR 71.25	INR 69.75	2.22M
2026-07-07	INR 71.80	+0.07%	INR 71.71	INR 72.42	INR 71.26	1.31M
2026-07-06	INR 71.75	-1.10%	INR 72.85	INR 72.85	INR 71.51	2.63M
2026-07-03	INR 72.55	-0.01%	INR 72.77	INR 73.20	INR 72.37	1.78M
2026-07-02	INR 72.56	-0.10%	INR 72.86	INR 73.07	INR 72.42	1.38M
2026-07-01	INR 72.63	-0.71%	INR 73.15	INR 73.65	INR 72.29	1.89M
2026-06-30	INR 73.15	+1.89%	INR 73.00	INR 74.58	INR 72.60	8.70M
2026-06-29	INR 71.79	-0.42%	INR 72.08	INR 72.88	INR 71.40	3.05M
2026-06-26	INR 72.09	0.00%	INR 72.09	INR 72.09	INR 72.09	0
2026-06-25	INR 72.09	-1.12%	INR 73.44	INR 73.44	INR 72.00	1.68M
2026-06-24	INR 72.91	-0.07%	INR 72.96	INR 73.49	INR 72.10	2.43M
2026-06-23	INR 72.96	-1.59%	INR 74.90	INR 74.90	INR 72.75	2.26M
2026-06-22	INR 74.14	+1.73%	INR 72.90	INR 75.49	INR 72.90	4.06M
2026-06-19	INR 72.88	-1.79%	INR 74.18	INR 74.18	INR 72.73	2.75M
2026-06-18	INR 74.21	+0.46%	INR 74.24	INR 75.20	INR 73.80	3.32M
2026-06-17	INR 73.87	+0.27%	INR 73.50	INR 74.30	INR 73.25	2.06M
2026-06-16	INR 73.67	+0.72%	INR 73.14	INR 74.06	INR 72.95	3.16M
2026-06-15	INR 73.14	+0.73%	INR 73.85	INR 73.88	INR 73.00	2.19M
2026-06-12	INR 72.61	+3.26%	INR 71.30	INR 73.00	INR 71.10	2.26M
2026-06-11	INR 70.32	-2.07%	INR 71.46	INR 71.73	INR 70.05	1.73M
2026-06-10	INR 71.81	-1.35%	INR 72.84	INR 73.19	INR 71.31	1.73M
2026-06-09	INR 72.79	+0.69%	INR 73.00	INR 73.16	INR 71.88	2.18M
2026-06-08	INR 72.29	-1.89%	INR 72.60	INR 73.15	INR 72.11	1.41M
2026-06-05	INR 73.68	-0.07%	INR 73.80	INR 74.15	INR 73.08	2.52M
2026-06-04	INR 73.73	+0.68%	INR 72.60	INR 74.32	INR 72.30	2.29M
2026-06-03	INR 73.23	+1.65%	INR 72.35	INR 73.55	INR 71.95	3.54M
2026-06-02	INR 72.04	-1.19%	INR 72.33	INR 72.50	INR 71.21	3.31M
2026-06-01	INR 72.91	-2.99%	INR 75.55	INR 75.69	INR 72.65	4.05M
2026-05-29	INR 75.16	-0.48%	INR 75.80	INR 77.80	INR 74.25	7.86M