SJVN Share Price History

SJVN

CMP as on 29-Jul-21 15:29

₹ 27.40
0.05 0.18%

Open

₹ 27.35

Turnover (lac)

₹ 237

Prev. Close

₹ 27.35

Day's Vol (shares)

₹ 8,64,268

Day's Range (₹)

₹ 27.30
₹ 27.65

CMP as on29-Jul-21 15:29

₹ 27.50
0.1 0.36%

Open

₹ 27.70

Turnover (lac)

₹ 26

Prev. Close

₹ 27.40

Day's Vol (shares)

₹ 1,80,718

Day's Range

₹ 27.30
₹ 27.70

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 ()
28-Jul-2021 27.80 27.80 27.30 27.40 4,476 42.60 678,048 0.50 -0.40
27-Jul-2021 27.60 28.30 27.20 27.70 8,319 117 975,964 1.15 0.05
26-Jul-2021 27.30 27.70 27.20 27.40 5,585 44.90 1,151,880 0.45 0.10
23-Jul-2021 27.40 27.60 27.10 27.20 4,969 47 1,187,763 0.45 -0.30
22-Jul-2021 27.60 27.70 27.30 27.40 4,390 45.60 1,267,535 0.35 -0.20
20-Jul-2021 27.80 28 27.20 27.40 6,754 65.20 1,523,553 0.75 -0.40
19-Jul-2021 27.90 28.20 27.60 27.70 8,065 58.20 1,294,113 0.55 -0.20
16-Jul-2021 28.70 28.80 27.80 28 7,310 83.50 1,723,105 0.95 -0.80
15-Jul-2021 28.90 29 28.30 28.50 5,564 43.40 802,530 0.70 -0.40
14-Jul-2021 29 29 28.80 28.90 4,767 47.40 1,088,428 0.20 -0.10
13-Jul-2021 29.20 29.30 28.80 28.90 9,627 84.70 1,531,462 0.55 -0.30
12-Jul-2021 28.50 30.40 28.30 28.90 19,241 374 3,581,497 2.05 0.40
09-Jul-2021 28.10 28.40 27.90 28.30 4,988 51.50 841,722 0.50 0.15
08-Jul-2021 28.20 28.40 27.90 28.20 4,130 38.50 677,776 0.55 0
07-Jul-2021 28.30 28.30 28 28.20 3,386 32.30 593,594 0.30 -0.10
06-Jul-2021 28.30 28.40 28 28.10 6,602 42.70 913,964 0.40 -0.20
05-Jul-2021 28 28.30 27.80 28.20 4,310 31.20 675,712 0.50 0.15
02-Jul-2021 28 28 27.70 27.80 3,247 28.10 512,761 0.30 -0.10
01-Jul-2021 28.10 28.30 27.80 27.80 4,497 37.10 673,429 0.50 -0.30
30-Jun-2021 27.60 28.10 27.50 27.90 7,415 79.20 1,355,115 0.55 0.35
29-Jun-2021 29 29 27.10 27.40 10,615 164 3,121,361 1.95 -1.60
Open ZERO Brokerage Demat Account