SJVN Share Price History SJVN

20.75

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

20.75

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

SJVN Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
03-Apr-2020 21 21.30 20.50 20.80 2,635 47.20 594,682 0.80 -0.30
01-Apr-2020 21 21 20.50 20.80 1,392 7.46 249,405 0.50 -0.10
31-Mar-2020 20.10 21 20.10 20.80 3,060 21.60 671,035 0.95 0.70
30-Mar-2020 20 20.50 19.60 20.40 8,101 37.60 1,224,337 0.90 0.35
27-Mar-2020 19.80 20.90 19.50 20.40 10,602 99.10 2,205,433 1.45 0.60
26-Mar-2020 19.30 20 18.40 18.70 11,173 65.70 2,054,814 1.60 -0.60
25-Mar-2020 18.90 19.50 18.80 19.30 4,571 16.80 623,675 0.70 0.35
24-Mar-2020 18.70 19.90 18 18.90 2,661 19.10 619,483 1.90 0.25
23-Mar-2020 19.10 19.60 18.10 18.50 6,704 43 1,649,518 1.55 -0.70
20-Mar-2020 19.70 21.10 19.60 20.50 8,021 46.10 1,120,874 1.50 0.75
19-Mar-2020 19.90 20.20 19.30 19.80 5,479 30.30 780,695 0.95 -0.10
18-Mar-2020 19.50 23.10 18.90 21.50 22,733 200 6,618,328 4.20 2.05
17-Mar-2020 19.60 19.80 19.10 19.30 14,918 41.80 1,408,380 0.70 -0.40
16-Mar-2020 20.20 20.40 19.10 19.30 14,494 75.10 2,712,595 1.35 -0.90
13-Mar-2020 19.50 21.10 17.30 20.80 14,355 96.40 3,743,152 3.85 1.30
12-Mar-2020 21 21.70 20 20.20 38,751 120 3,817,004 1.70 -0.80
11-Mar-2020 21.90 22.20 21.50 21.50 10,446 87.20 2,951,184 0.75 -0.40
09-Mar-2020 22.80 22.80 21.30 21.60 45,235 127 3,825,712 1.55 -1.20
06-Mar-2020 22.70 23.10 22.50 23 8,260 35.90 992,986 0.60 0.30
05-Mar-2020 23.20 23.40 23 23.10 1,245 17.70 447,783 0.35 -0.10
04-Mar-2020 23.70 23.80 22.90 23.30 6,046 38.70 857,785 0.90 -0.40