SJVN Historical Data

SJVN Ltd Share Price

SJVN

CMP as on 21-Jun-24 12:00
₹ 132

icon -0.34 | -0.26%

Open
₹ 132
Turnover(lac)
₹ 15,219
Prev. Close
₹ 132.28
Day's Vol (shares)
₹ 11,534,887
Day's Vol (shares)
₹ 131.26         ₹ 134.20

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required

SJVN Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
21-May-2024135.35151.2133.5148.1526637211979474023.52994128217.7012.80
22-May-2024149153144.55146.21275754924698782.9108495498.45-2.80
23-May-2024146.2152144.85147.41180604666690058.890340397.151.20
24-May-2024147.4149.75143.55144.85730792201636843.853459906.20-2.55
27-May-2024145.65147.2141.95144.5743642391672255.3552283875.25-1.15
28-May-2024145.3145.45137.6139972452624377279.6565242927.85-6.30
29-May-2024139.35141.5136139.7711052303913337.9544581575.500.35
30-May-2024133.9136.6131.5133.71361914361933086.689719695.10-0.20
31-May-2024135.5143.5130.55139.71300924199101934.251092076912.954.20
03-Jun-2024153153141.35143.151847636780914298.41843275111.65-9.85
04-Jun-2024143143114.55123.242620711688042926.452625050528.45-19.80
05-Jun-2024126.95128.35116.8126.251458523250207249.65642960711.55-0.70
06-Jun-2024128.8133.8128.5131.2924022660996385.4560545265.302.40
07-Jun-2024131134.7129.1133.35781752310334334.4554590185.602.35
10-Jun-2024135135.4131.93132.39779001884453808.2249225863.47-2.61
11-Jun-2024133.5135.4132.2133.61672131724673620.4742500843.200.11
12-Jun-2024134.3136.59133.55134.13610011643522467.3539467883.04-0.17
13-Jun-2024135135.39132.44133.12501041202613828.9732975612.95-1.88
14-Jun-2024133.74138.85131.85135.03847672644630141.5257437347.001.29
18-Jun-2024135.5136.24133.75134.13585661213277296.7641174262.49-1.37
19-Jun-2024134134.5130.5131.91566821201252064.0533493314.00-2.09
20-Jun-2024132.4134.38131.22132.28478371167474795.5726717923.16-0.12