SJVN Share Price History

SJVN

CMP as on 19-Oct-21 15:58

₹ 31.05
-1.50 -4.61%

Open

₹ 33.20

Turnover (lac)

₹ 4,964

Prev. Close

₹ 32.55

Day's Vol (shares)

₹ 1,59,85,580

Day's Range (₹)

₹ 30.70
₹ 33.65

CMP as on19-Oct-21 15:58

₹ 31.10
-1.45 -4.45%

Open

₹ 33.00

Turnover (lac)

₹ 26

Prev. Close

₹ 32.55

Day's Vol (shares)

₹ 14,80,007

Day's Range

₹ 30.70
₹ 33.80

SJVN Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
19-Oct-2021 33.20 33.70 30.70 31.10 33,262 514 6,460,078 2.95 -2.20
18-Oct-2021 28.80 33.80 28.50 32.60 75,060 1,665 15,013,147 5.25 3.80
14-Oct-2021 28.40 29 28.20 28.40 12,550 199 2,739,859 0.75 -0
13-Oct-2021 28.50 28.50 28.20 28.20 7,639 70.50 1,542,706 0.35 -0.30
12-Oct-2021 28.30 28.50 28.20 28.30 5,598 59.90 1,380,075 0.35 -0.10
11-Oct-2021 28.20 28.70 28 28.20 9,758 121 2,288,180 0.65 0.05
08-Oct-2021 28.20 28.30 27.90 28 7,165 69.10 1,465,077 0.40 -0.30
07-Oct-2021 28.30 28.40 28.10 28.10 6,684 79.90 1,700,005 0.35 -0.10
06-Oct-2021 28.40 28.70 27.90 28 10,756 121 2,387,903 0.75 -0.40
05-Oct-2021 28.50 28.80 28.10 28.10 12,211 158 3,307,094 0.70 -0.40
04-Oct-2021 28.80 28.80 28.20 28.50 8,513 78.10 1,449,387 0.55 -0.30
01-Oct-2021 28.20 28.60 28 28.40 11,110 110 1,926,277 0.65 0.25
30-Sep-2021 28.60 28.90 28.10 28.20 11,787 142 2,521,166 0.80 -0.50
29-Sep-2021 27.20 29.30 27.20 28.40 31,401 638 6,415,705 2.10 1.15
28-Sep-2021 27.60 27.60 27.10 27.20 5,989 114 1,870,062 0.45 -0.40
27-Sep-2021 28 28.40 27.30 27.40 11,674 124 2,001,854 1.05 -0.60
24-Sep-2021 27.10 27.20 26.60 26.90 4,496 33.70 831,634 0.60 -0.20
23-Sep-2021 27 27.20 26.90 27 4,678 272 8,905,680 0.35 0
22-Sep-2021 26.90 27 26.80 26.90 3,856 17.70 438,920 0.20 -0
21-Sep-2021 27 27.20 26.80 27 3,668 19.40 424,317 0.35 -0.10
20-Sep-2021 27.20 27.60 27.10 27.30 12,340 61.20 1,531,371 0.50 0.10
Open ZERO Brokerage Demat Account