Home > Share Market > Stocks > SJVN > SJVN Share Price History

SJVN Historical Share Price Data

SJVN

CMP as on 12-Aug-22 15:59

28.25

Open

₹ 28.00

Turnover (lac)

₹ 1,554

Prev. Close

₹ 27.95

Day's Vol (shares)

₹ 55,01,576

Day's Range (₹)

₹ 27.95
₹ 29.20

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 ()
12-Aug-2022 28 29.20 28 28.30 7,976 158 1,288,455 1.25 0.25
11-Aug-2022 28.20 28.30 27.90 28 2,982 27 539,678 0.40 -0.30
10-Aug-2022 28.10 28.30 28 28.10 3,706 36.50 570,560 0.30 0
08-Aug-2022 28.30 28.50 28.10 28.20 7,444 101 1,537,018 0.45 -0.10
05-Aug-2022 28.60 29.80 27.80 28.80 10,854 330 6,109,150 2 0.25
04-Aug-2022 28.70 29.20 28.30 28.40 3,751 42.70 862,123 0.95 -0.30
03-Aug-2022 29 29.40 28.50 28.70 4,070 49.30 883,362 0.90 -0.30
02-Aug-2022 28.50 29.10 28.40 29 4,968 69.30 1,260,859 0.75 0.45
01-Aug-2022 28.40 29 28.20 28.50 3,872 47.90 817,786 0.80 0.15
29-Jul-2022 28.40 28.60 28.10 28.40 4,861 30.30 481,409 0.50 0
28-Jul-2022 28.40 28.40 28.10 28.20 1,740 13.10 296,154 0.35 -0.30
27-Jul-2022 28.40 28.40 28.20 28.30 1,710 12.60 286,482 0.20 -0.10
26-Jul-2022 28.30 28.60 28.20 28.40 3,184 16.10 307,613 0.35 0.05
25-Jul-2022 28.30 28.60 28.20 28.50 12,553 28.10 614,424 0.40 0.15
22-Jul-2022 28.50 28.50 28.20 28.40 3,942 15.60 387,775 0.35 -0.10
21-Jul-2022 28.20 28.50 28.20 28.40 1,726 17.30 333,548 0.35 0.15
20-Jul-2022 28.40 28.60 28.20 28.20 2,504 15.10 337,452 0.35 -0.20
19-Jul-2022 28.60 28.80 28.20 28.30 2,916 23.40 445,549 0.60 -0.30
18-Jul-2022 29.50 29.50 28.70 28.80 8,579 36.30 655,209 0.80 -0.70

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity