NSE - Free Realtime Quote
INR
SJVN Limited (SJVN.NS)
56.51
+3.12
(+5.84%)
As of 3:21:50 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
53.48
58.98
51.95
56.50
56.50
49,519,422
Oct 30, 2026
52.25
54.53
50.40
53.39
53.39
15,734,715
Oct 29, 2026
50.50
52.86
50.50
52.40
52.40
6,211,621
Oct 28, 2026
50.88
51.12
50.01
50.94
50.94
3,250,563
Oct 27, 2026
48.95
51.19
48.50
50.75
50.75
5,553,756
Oct 26, 2026
47.40
51.43
46.83
49.00
49.00
21,635,838
Oct 23, 2026
48.25
48.31
46.08
47.40
47.40
5,885,403
Oct 22, 2026
48.93
49.09
47.95
48.25
48.25
4,724,618
Oct 21, 2026
51.45
51.52
49.00
49.08
49.08
6,974,598
Oct 19, 2026
52.98
53.21
51.00
51.11
51.11
8,920,563
Oct 16, 2026
55.56
55.63
53.02
53.88
53.88
19,023,385
Oct 15, 2026
56.79
56.84
55.16
55.39
55.39
1,970,598
Oct 14, 2026
56.07
57.35
55.45
56.77
56.77
3,322,994
Oct 13, 2026
54.69
56.30
54.34
56.07
56.07
2,724,900
Oct 12, 2026
55.78
56.21
54.26
54.56
54.56
2,329,770
Oct 9, 2026
54.22
55.70
53.66
55.27
55.27
4,370,936
Oct 8, 2026
56.60
56.60
54.01
54.24
54.24
4,063,317
Oct 7, 2026
57.42
57.42
56.20
56.36
56.36
2,057,481
Oct 6, 2026
57.42
57.60
56.80
57.26
57.26
1,735,501
Oct 5, 2026
58.30
58.50
57.01
57.16
57.16
2,071,448
Oct 1, 2026
59.25
59.27
56.73
57.91
57.91
4,376,261
Sep 30, 2026
59.98
60.30
59.01
59.32
59.32
2,571,072
Sep 29, 2026
61.10
61.35
59.42
59.83
59.83
10,622,257
Sep 28, 2026
61.76
61.85
60.55
61.06
61.06
1,991,075
Sep 25, 2026
62.50
62.69
61.21
61.76
61.76
1,907,772
Sep 24, 2026
63.20
63.20
62.01
62.24
62.24
2,315,850
Sep 23, 2026
63.59
63.59
63.06
63.25
63.25
1,763,204
Sep 22, 2026
63.40
63.91
62.85
63.11
63.11
2,784,240
Sep 21, 2026
64.00
64.75
63.20
63.35
63.35
2,552,770
Sep 18, 2026
64.84
65.23
63.70
63.95
63.95
4,062,726
Sep 17, 2026
64.10
64.96
63.80
64.75
64.75
1,251,682
Sep 16, 2026
64.55
64.55
63.20
64.06
64.06
1,560,643
Sep 15, 2026
66.17
66.77
64.38
64.58
64.58
1,708,205
Sep 11, 2026
66.80
66.84
66.10
66.18
66.18
1,187,604
Sep 10, 2026
66.95
68.29
66.37
67.20
67.20
3,722,427
Sep 9, 2026
65.95
68.33
65.59
66.88
66.88
5,367,026
Sep 8, 2026
65.56
66.19
64.75
65.87
65.87
2,380,457
Sep 7, 2026
65.00
66.07
64.70
65.56
65.56
2,007,816
Sep 4, 2026
65.05
65.55
64.75
65.23
65.23
1,260,938
Sep 3, 2026
64.52
66.05
64.26
64.98
64.98
2,436,292
Sep 2, 2026
64.31
64.84
63.80
63.92
63.92
1,760,999
Sep 1, 2026
64.92
65.37
64.36
64.92
64.92
1,601,993
Aug 31, 2026
64.60
65.09
64.00
64.71
64.71
1,918,159
Aug 28, 2026
65.45
65.46
64.75
64.88
64.88
1,275,895
Aug 27, 2026
65.86
66.00
65.00
65.26
65.26
1,317,235
Aug 26, 2026
66.23
66.46
65.50
65.85
65.85
1,270,331
Aug 25, 2026
65.80
66.29
65.50
65.86
65.86
1,165,561
Aug 24, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
66.50
66.79
65.67
65.80
65.80
1,173,125
Aug 21, 2026
66.03
66.65
65.92
66.06
65.71
1,156,420
Aug 20, 2026
66.11
66.70
65.82
65.91
65.56
1,684,377
Aug 19, 2026
66.30
66.40
65.96
66.04
65.69
1,212,546
Aug 18, 2026
66.49
66.85
66.11
66.29
65.94
1,069,394
Aug 17, 2026
67.28
67.38
66.00
66.56
66.21
1,620,783
Aug 14, 2026
67.13
67.51
66.99
67.21
66.85
1,313,507
Aug 13, 2026
67.10
67.40
66.91
67.13
66.77
960,366
Aug 12, 2026
67.25
67.47
66.96
67.11
66.75
1,127,777
Aug 11, 2026
67.90
68.10
66.90
67.24
66.88
2,242,721
Aug 10, 2026
68.00
68.10
67.51
67.90
67.54
1,245,987
Aug 7, 2026
68.45
69.11
67.79
67.96
67.60
1,763,773
Aug 6, 2026
69.44
69.44
68.10
68.43
68.07
1,220,038
Aug 5, 2026
69.62
69.88
68.55
69.11
68.74
1,577,078
Aug 4, 2026
69.74
69.75
68.75
69.00
68.63
1,402,588
Aug 3, 2026
69.20
70.43
69.01
69.42
69.05
2,713,188
Jul 31, 2026
68.84
69.40
67.56
68.62
68.26
5,494,583
Jul 30, 2026
69.25
69.25
68.32
68.45
68.09
1,086,414
Jul 29, 2026
67.98
69.26
67.86
69.02
68.65
1,983,997
Jul 28, 2026
68.09
68.30
67.56
67.65
67.29
1,128,657
Jul 27, 2026
67.69
68.30
67.69
68.04
67.68
1,134,315
Jul 24, 2026
67.30
67.74
66.81
67.58
67.22
1,605,432
Jul 23, 2026
68.56
68.74
67.50
67.68
67.32
2,449,655
Jul 22, 2026
68.76
69.10
67.65
68.66
68.30
2,151,266
Jul 21, 2026
69.09
69.40
68.50
68.65
68.29
2,090,333
Jul 20, 2026
69.30
69.73
68.67
69.10
68.73
2,393,600
Jul 17, 2026
70.06
70.31
69.01
69.13
68.76
1,673,666
Jul 16, 2026
70.23
70.59
69.90
70.05
69.68
1,467,710
Jul 15, 2026
70.30
70.69
69.86
70.03
69.66
1,437,138
Jul 14, 2026
70.21
70.98
70.05
70.38
70.01
1,720,449
Jul 13, 2026
69.90
70.95
69.80
70.57
70.20
1,368,755
Jul 10, 2026
70.20
71.28
70.20
70.88
70.50
1,244,716
Jul 9, 2026
70.15
70.88
69.87
70.07
69.70
1,314,603
Jul 8, 2026
71.20
71.25
69.75
70.14
69.77
2,216,333
Jul 7, 2026
71.71
72.42
71.26
71.80
71.42
1,312,405
Jul 6, 2026
72.85
72.85
71.51
71.75
71.37
2,633,315
Jul 3, 2026
72.77
73.20
72.37
72.55
72.17
1,781,989
Jul 2, 2026
72.86
73.07
72.42
72.56
72.18
1,380,776
Jul 1, 2026
73.15
73.65
72.29
72.63
72.25
1,887,208
Jun 30, 2026
73.00
74.58
72.60
73.15
72.76
8,697,531
Jun 29, 2026
72.08
72.88
71.40
71.79
71.41
3,049,472
Jun 25, 2026
73.44
73.44
72.00
72.09
71.71
1,679,408
Jun 24, 2026
72.96
73.49
72.10
72.91
72.52
2,429,416
Jun 23, 2026
74.90
74.90
72.75
72.96
72.57
2,256,485
Jun 22, 2026
72.90
75.49
72.90
74.14
73.75
4,061,124
Jun 19, 2026
74.18
74.18
72.73
72.88
72.49
2,745,661
Jun 18, 2026
74.24
75.20
73.80
74.21
73.82
3,318,247
Jun 17, 2026
73.50
74.30
73.25
73.87
73.48
2,063,731
Jun 16, 2026
73.14
74.06
72.95
73.67
73.28
3,160,897
Jun 15, 2026
73.85
73.88
73.00
73.14
72.75
2,191,028
Jun 12, 2026
71.30
73.00
71.10
72.61
72.23
2,256,153
Jun 11, 2026
71.46
71.73
70.05
70.32
69.95
1,734,123
Jun 10, 2026
72.84
73.19
71.31
71.81
71.43
1,725,173
Jun 9, 2026
73.00
73.16
71.88
72.79
72.40
2,180,975
Jun 8, 2026
72.60
73.15
72.11
72.29
71.91
1,407,442
Jun 5, 2026
73.80
74.15
73.08
73.68
73.29
2,515,042
Jun 4, 2026
72.60
74.32
72.30
73.73
73.34
2,285,055
Jun 3, 2026
72.35
73.55
71.95
73.23
72.84
3,543,740
Jun 2, 2026
72.33
72.50
71.21
72.04
71.66
3,313,764
Jun 1, 2026
75.55
75.69
72.65
72.91
72.52
4,049,759
May 29, 2026
75.80
77.80
74.25
75.16
74.76
7,861,333
May 27, 2026
73.79
76.13
73.75
75.52
75.12
4,499,727
May 26, 2026
74.19
75.20
73.32
73.79
73.40
2,382,386
May 25, 2026
73.98
74.75
73.76
74.27
73.88
1,836,904
May 22, 2026
73.67
73.93
73.00
73.09
72.70
2,062,639
May 21, 2026
74.00
74.59
73.24
73.47
73.08
2,179,822
May 20, 2026
74.24
74.24
73.21
73.58
73.19
2,306,540
May 19, 2026
73.50
74.90
73.25
74.56
74.16
3,851,232
May 18, 2026
75.98
76.25
70.50
73.13
72.74
11,944,192
May 15, 2026
77.70
79.45
75.66
77.42
77.01
12,186,612
May 14, 2026
76.10
78.40
76.00
76.93
76.52
4,835,435
May 13, 2026
74.00
76.35
73.90
75.70
75.30
2,753,584
May 12, 2026
77.48
77.84
74.01
74.25
73.86
3,331,792
May 11, 2026
78.16
78.34
76.90
77.37
76.96
2,684,784
May 8, 2026
79.50
80.09
78.50
78.79
78.37
2,986,750
May 7, 2026
80.31
80.60
79.52
79.89
79.47
3,590,142
May 6, 2026
79.99
80.10
78.50
79.94
79.52
3,159,380
May 5, 2026
79.85
80.59
79.02
79.36
78.94
2,765,593
May 4, 2026
79.99
80.95
78.76
79.86
79.44
3,553,696
Apr 30, 2026
80.50
80.85
78.58
78.98
78.56
5,294,246
Apr 29, 2026
82.49
83.00
80.11
80.60
80.17
5,539,650
Apr 28, 2026
80.47
82.31
80.18
81.79
81.36
8,736,216
Apr 27, 2026
77.85
81.20
77.68
80.41
79.98
7,429,262
Apr 24, 2026
79.00
79.68
76.83
77.85
77.44
3,627,404
Apr 23, 2026
80.60
82.09
78.71
78.97
78.55
8,426,676
Apr 22, 2026
76.70
81.45
76.66
80.85
80.42
16,968,781
Apr 21, 2026
77.20
78.35
76.52
76.81
76.40
3,511,490
Apr 20, 2026
78.80
79.16
76.33
76.98
76.57
7,067,252
Apr 17, 2026
76.89
79.68
76.60
78.62
78.20
9,792,864
Apr 16, 2026
75.63
77.08
74.78
76.33
75.93
6,658,685
Apr 15, 2026
73.70
75.63
73.70
75.26
74.86
7,979,685
Apr 13, 2026
70.20
73.35
69.95
72.49
72.11
7,623,544
Apr 10, 2026
71.07
72.68
71.07
72.15
71.77
4,074,194
Apr 9, 2026
70.99
71.55
69.71
70.68
70.31
5,462,318
Apr 8, 2026
69.94
70.75
69.11
70.55
70.18
6,361,101
Apr 7, 2026
67.00
68.48
66.90
67.53
67.17
4,059,061
Apr 6, 2026
67.21
67.90
65.85
67.69
67.33
5,552,166
Apr 2, 2026
66.40
67.62
64.81
67.34
66.98
4,373,002
Apr 1, 2026
65.26
67.99
64.51
67.26
66.90
6,848,942
Mar 30, 2026
65.61
65.98
63.02
63.35
63.01
7,455,143
Mar 27, 2026
67.50
67.89
66.05
66.17
65.82
7,389,422
Mar 25, 2026
67.54
69.18
67.30
67.88
67.52
4,989,064
Mar 24, 2026
68.00
68.20
66.06
66.93
66.58
4,996,355
Mar 23, 2026
69.99
69.99
66.01
66.52
66.17
6,771,812
Mar 20, 2026
69.45
71.85
69.45
70.08
69.71
9,815,044
Mar 19, 2026
70.00
70.66
68.50
68.73
68.37
4,523,592
Mar 18, 2026
69.50
71.53
69.14
70.44
70.07
6,994,709
Mar 17, 2026
69.49
70.30
68.52
69.04
68.67
4,125,024
Mar 16, 2026
70.40
71.32
68.45
69.16
68.79
7,850,313
Mar 13, 2026
72.80
73.81
69.55
69.89
69.52
7,881,201
Mar 12, 2026
70.53
73.35
69.15
72.35
71.97
8,792,807
Mar 11, 2026
70.04
71.90
69.85
70.53
70.16
4,769,277
Mar 10, 2026
70.01
70.77
69.15
69.86
69.49
3,764,230
Mar 9, 2026
69.00
69.61
68.35
68.97
68.60
3,475,625
Mar 6, 2026
72.06
73.20
70.60
70.99
70.61
3,487,613
Mar 5, 2026
68.52
73.05
68.52
72.67
72.28
8,398,954
Mar 4, 2026
69.09
69.20
67.85
68.24
67.88
4,209,237
Mar 2, 2026
69.50
71.49
69.37
70.24
69.87
4,672,987
Feb 27, 2026
74.07
74.25
72.90
73.03
72.64
2,964,768
Feb 26, 2026
75.09
75.09
73.75
74.06
73.67
2,560,658
Feb 25, 2026
74.50
75.85
74.50
75.16
74.76
4,181,386
Feb 24, 2026
73.86
74.65
72.91
74.19
73.80
4,242,452
Feb 23, 2026
75.40
75.49
73.50
73.93
73.54
2,710,062
Feb 20, 2026
1.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
74.50
75.77
73.50
75.30
74.90
4,761,094
Feb 19, 2026
76.65
77.28
74.58
75.14
73.60
3,925,513
Feb 18, 2026
77.87
77.88
76.51
76.65
75.08
2,773,487
Feb 17, 2026
77.81
78.43
77.30
77.55
75.96
3,516,148
Feb 16, 2026
76.26
78.36
75.57
77.81
76.21
5,948,963
Feb 13, 2026
78.00
78.08
76.10
76.67
75.10
6,444,203
Feb 12, 2026
78.90
81.50
78.05
78.98
77.36
53,121,380
Feb 11, 2026
73.00
78.46
71.91
77.38
75.79
26,862,506
Feb 10, 2026
73.70
73.88
72.70
72.80
71.31
3,603,081
Feb 9, 2026
72.88
73.43
72.41
73.31
71.81
3,300,872
Feb 6, 2026
72.00
72.54
71.70
72.26
70.78
3,106,246
Feb 5, 2026
73.95
73.96
72.00
72.19
70.71
3,321,595
Feb 4, 2026
72.07
74.40
71.42
73.98
72.46
5,600,113
Feb 3, 2026
73.45
73.88
71.41
72.13
70.65
5,171,109
Feb 2, 2026
71.28
71.50
68.13
70.62
69.17
6,158,282
Jan 30, 2026
72.42
74.13
71.35
72.50
71.01
6,686,901
Jan 29, 2026
74.50
74.71
72.30
72.42
70.93
5,207,484
Jan 28, 2026
71.99
74.48
71.91
74.22
72.70
5,749,693
Jan 27, 2026
71.05
72.10
69.75
71.56
70.09
4,552,913
Jan 23, 2026
73.10
73.10
70.60
70.86
69.41
3,451,164
Jan 22, 2026
73.20
73.20
71.96
72.52
71.03
3,680,823
Jan 21, 2026
71.81
72.43
70.59
71.37
69.91
7,450,301
Jan 20, 2026
74.52
74.78
70.92
71.81
70.34
7,273,564
Jan 19, 2026
76.47
76.95
74.35
74.52
72.99
4,271,612
Jan 16, 2026
78.90
79.30
75.15
76.47
74.90
8,676,362
Jan 15, 2026
78.71
78.71
78.71
78.71
77.09
-
Jan 14, 2026
79.41
79.57
78.22
78.71
77.09
3,672,850
Jan 13, 2026
80.53
81.38
79.05
79.42
77.79
7,059,809
Jan 12, 2026
78.00
81.00
76.01
80.53
78.88
8,728,718
Jan 9, 2026
79.99
80.31
77.80
78.13
76.53
6,961,354
Jan 8, 2026
82.69
83.59
79.15
80.12
78.48
7,005,736
Jan 7, 2026
84.29
84.38
82.20
83.01
81.31
6,922,260
Jan 6, 2026
87.38
87.38
83.60
84.36
82.63
20,012,455
Jan 5, 2026
84.00
88.80
83.80
87.65
85.85
101,751,319
Jan 2, 2026
74.96
83.99
74.67
83.04
81.34
82,265,437
Jan 1, 2026
74.95
75.50
74.60
74.74
73.21
1,601,702
Dec 31, 2025
73.29
76.30
73.26
74.76
73.23
3,727,495
Dec 30, 2025
73.12
73.99
72.05
73.18
71.68
2,107,744
Dec 29, 2025
74.14
74.15
73.00
73.12
71.62
2,508,768
Dec 26, 2025
75.34
76.20
74.00
74.14
72.62
6,091,168
Dec 24, 2025
75.49
75.75
74.49
75.02
73.48
2,085,817
Dec 23, 2025
73.04
76.13
72.75
75.27
73.73
6,909,243
Dec 22, 2025
73.00
73.64
72.50
72.95
71.45
2,326,548
Dec 19, 2025
70.40
73.00
69.85
72.84
71.35
3,985,309
Dec 18, 2025
71.70
71.70
70.02
70.37
68.93
2,456,145
Dec 17, 2025
72.50
72.52
71.15
71.70
70.23
2,155,017
Dec 16, 2025
72.55
72.90
72.00
72.54
71.05
2,475,151
Dec 15, 2025
72.46
72.79
72.03
72.42
70.93
2,110,780
Dec 12, 2025
72.29
72.88
72.10
72.30
70.82
1,895,347
Dec 11, 2025
73.73
73.73
71.82
72.08
70.60
2,841,138
Dec 10, 2025
73.99
74.78
73.23
73.85
72.33
2,725,500
Dec 9, 2025
71.25
77.20
70.00
73.80
72.29
5,613,560
Dec 8, 2025
73.71
74.00
70.70
71.24
69.78
4,689,166
Dec 5, 2025
75.71
75.71
73.90
74.07
72.55
3,153,252
Dec 4, 2025
76.00
76.10
75.00
75.38
73.83
2,123,823
Dec 3, 2025
77.25
77.52
75.50
75.99
74.43
2,882,411
Dec 2, 2025
77.87
78.89
77.10
77.37
75.78
2,473,058
Dec 1, 2025
77.88
79.00
77.60
77.84
76.24
1,842,079
Nov 28, 2025
78.88
78.88
77.70
77.86
76.26
1,475,058
Nov 27, 2025
78.94
79.53
78.70
78.88
77.26
1,636,846
Nov 26, 2025
78.05
78.84
77.80
78.57
76.96
3,365,715
Nov 25, 2025
79.20
79.50
77.70
77.88
76.28
3,148,292
Nov 24, 2025
81.03
81.21
78.76
79.39
77.76
2,892,113
Nov 21, 2025
82.00
82.00
80.90
81.03
79.37
1,687,023
Nov 20, 2025
82.29
82.43
81.70
81.84
80.16
1,406,556
Nov 19, 2025
82.18
82.39
81.66
82.05
80.37
1,936,748
Nov 18, 2025
83.54
83.54
82.00
82.13
80.44
2,112,048
Nov 17, 2025
83.69
84.40
83.25
83.38
81.67
1,892,839
Nov 14, 2025
82.35
84.13
81.90
83.44
81.73
3,737,752
Nov 13, 2025
82.80
83.20
82.00
82.13
80.44
2,306,864
Nov 12, 2025
82.99
83.70
82.00
82.74
81.04
3,673,816
Nov 11, 2025
84.20
84.38
81.90
82.24
80.55
4,047,345
Nov 10, 2025
85.27
85.40
83.24
84.23
82.50
3,617,159
Nov 7, 2025
85.89
85.89
84.35
84.85
83.11
2,376,356
Nov 6, 2025
87.31
87.50
85.75
85.93
84.17
2,068,241
Nov 4, 2025
88.02
88.20
87.15
87.31
85.52
1,857,026
Nov 3, 2025
88.30
88.83
87.77
88.01
86.20
1,822,616
