SJVN		* Reload page for latest data.	Stock Listed on :	20-05-10	Source NSE	SERIES : EQ
07-08-2026 Friday	BSE Sensex : 78,499.17 -455.59 -0.58%		NSE Nifty 50 : 24,570.65 -65.35 -0.27%		USD - INR 1 $ = Rs 95.17	Find Stock
Share Price in Google :	SJVN		MCap (aprox) 26663.7 Crores	Symbol : SJVN	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.5%	-5.3%	-6.0%	-14.9%	-8.1%	-27.2%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
07-08-26	Fri	67.96	-0.47	1.76m	-0.7%
06-08-26	Thu	68.43	-0.68	1.22m	-1.0%	Data Update : 7 PM
05-08-26	Wed	69.11	0.11	1.58m	0.2%	07-08-26 : 67.96
04-08-26	Tue	69	-0.42	1.4m	-0.6%
03-08-26	Mon	69.42	0.8	2.71m	1.2%	Compared to  :  29-07-26 69.02
31-07-26	Fri	68.62	0.17	5.49m	0.2%
30-07-26	Thu	68.45	-0.57	1.09m	-0.8%	7 Days %
29-07-26	Wed	69.02	1.37	1.98m	2.0%	-1.5%
28-07-26	Tue	67.65	-0.39	1.13m	-0.6%
27-07-26	Mon	68.04	0.46	1.13m	0.7%	Compared to  :  07-07-26 71.8
24-07-26	Fri	67.58	-0.1	1.61m	-0.1%
23-07-26	Thu	67.68	-0.98	2.45m	-1.4%	1 Month %
22-07-26	Wed	68.66	0.01	2.15m	0.0%	-5.3%
21-07-26	Tue	68.65	-0.45	2.09m	-0.7%	.
20-07-26	Mon	69.1	-0.03	2.39m	0.0%	Compared to  :  08-06-26 72.29
17-07-26	Fri	69.13	-0.92	1.67m	-1.3%
16-07-26	Thu	70.05	0.02	1.47m	0.0%	2 Months %
15-07-26	Wed	70.03	-0.35	1.44m	-0.5%	-6.0%
14-07-26	Tue	70.38	-0.19	1.72m	-0.3%
13-07-26	Mon	70.57	-0.31	1.37m	-0.4%	Compared to  :  07-05-26 79.89
10-07-26	Fri	70.88	0.81	1.24m	1.2%
09-07-26	Thu	70.07	-0.07	1.31m	-0.1%	3 Months %
08-07-26	Wed	70.14	-1.66	2.22m	-2.3%	-14.9%
07-07-26	Tue	71.8	0.05	1.31m	0.1%
06-07-26	Mon	71.75	-0.8	2.63m	-1.1%	Compared to  :  06-02-26 73.98
03-07-26	Fri	72.55	-0.01	1.78m	0.0%
02-07-26	Thu	72.56	-0.07	1.38m	-0.1%	6 Months %
01-07-26	Wed	72.63	-0.52	1.89m	-0.7%	-8.1%
30-06-26	Tue	73.15	1.36	8.7m	1.9%
29-06-26	Mon	71.79	-0.3	3.05m	-0.4%	Compared to  :  07-08-25 93.35
25-06-26	Thu	72.09	-0.82	1.68m	-1.1%
24-06-26	Wed	72.91	-0.05	2.43m	-0.1%	1 year %
23-06-26	Tue	72.96	-1.18	2.26m	-1.6%	-27.2%
22-06-26	Mon	74.14	1.26	4.06m	1.7%
19-06-26	Fri	72.88	-1.33	2.75m	-1.8%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
18-06-26	Thu	74.21	0.34	3.32m	0.5%
17-06-26	Wed	73.87	0.2	2.06m	0.3%
16-06-26	Tue	73.67	0.53	3.16m	0.7%
15-06-26	Mon	73.14	0.53	2.19m	0.7%
12-06-26	Fri	72.61	2.29	2.26m	3.3%
11-06-26	Thu	70.32	-1.49	1.73m	-2.1%
10-06-26	Wed	71.81	-0.98	1.73m	-1.3%
09-06-26	Tue	72.79	0.5	2.18m	0.7%
08-06-26	Mon	72.29	-1.39	1.41m	-1.9%
05-06-26	Fri	73.68	-0.05	2.52m	-0.1%
04-06-26	Thu	73.73	0.5	2.29m	0.7%
03-06-26	Wed	73.23	1.19	3.54m	1.7%
02-06-26	Tue	72.04	-0.87	3.31m	-1.2%
01-06-26	Mon	72.91	-2.25	4.05m	-3.0%
29-05-26	Fri	75.16	-0.36	7.86m	-0.5%
27-05-26	Wed	75.52	1.73	4.5m	2.3%
26-05-26	Tue	73.79	-0.48	2.38m	-0.6%
25-05-26	Mon	74.27	1.18	1.84m	1.6%
22-05-26	Fri	73.09	-0.38	2.06m	-0.5%
21-05-26	Thu	73.47	-0.11	2.18m	-0.1%
20-05-26	Wed	73.58	-0.98	2.31m	-1.3%
19-05-26	Tue	74.56	1.43	3.85m	2.0%
18-05-26	Mon	73.13	-4.29	11.94m	-5.5%
15-05-26	Fri	77.42	0.49	12.19m	0.6%
14-05-26	Thu	76.93	1.23	4.84m	1.6%
13-05-26	Wed	75.7	1.45	2.75m	2.0%
12-05-26	Tue	74.25	-3.12	3.33m	-4.0%
11-05-26	Mon	77.37	-1.42	2.68m	-1.8%
08-05-26	Fri	78.79	-1.1	2.99m	-1.4%
07-05-26	Thu	79.89	-0.05	3.59m	-0.1%
06-05-26	Wed	79.94	0.58	3.16m	0.7%
05-05-26	Tue	79.36	-0.5	2.77m	-0.6%
04-05-26	Mon	79.86	0.88	3.55m	1.1%
30-04-26	Thu	78.98	-1.62	5.29m	-2.0%
29-04-26	Wed	80.6	-1.19	5.54m	-1.5%
28-04-26	Tue	81.79	1.38	8.74m	1.7%
27-04-26	Mon	80.41	2.56	7.43m	3.3%
24-04-26	Fri	77.85	-1.12	3.63m	-1.4%
23-04-26	Thu	78.97	-1.88	8.43m	-2.3%
22-04-26	Wed	80.85	4.04	16.97m	5.3%
21-04-26	Tue	76.81	-0.17	3.51m	-0.2%
20-04-26	Mon	76.98	-1.64	7.07m	-2.1%
17-04-26	Fri	78.62	2.29	9.79m	3.0%
16-04-26	Thu	76.33	1.07	6.66m	1.4%
15-04-26	Wed	75.26	2.77	7.98m	3.8%
13-04-26	Mon	72.49	0.34	7.62m	0.5%
10-04-26	Fri	72.15	1.47	4.07m	2.1%
09-04-26	Thu	70.68	0.13	5.46m	0.2%
08-04-26	Wed	70.55	3.02	6.36m	4.5%
07-04-26	Tue	67.53	-0.16	4.06m	-0.2%
06-04-26	Mon	67.69	0.35	5.55m	0.5%
02-04-26	Thu	67.34	0.08	4.37m	0.1%
01-04-26	Wed	67.26	3.91	6.85m	6.2%
30-03-26	Mon	63.35	-2.82	7.46m	-4.3%
27-03-26	Fri	66.17	-1.71	7.39m	-2.5%
25-03-26	Wed	67.88	0.95	4.99m	1.4%
24-03-26	Tue	66.93	0.41	5m	0.6%
23-03-26	Mon	66.52	-3.56	6.77m	-5.1%
20-03-26	Fri	70.08	1.35	9.82m	2.0%
19-03-26	Thu	68.73	-1.71	4.52m	-2.4%
18-03-26	Wed	70.44	-4.72	6.99m	2.0%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	75.16	0.97	4.18m	1.3%
26-02-26	Thu	74.19	0.26	4.24m	0.4%
25-02-26	Wed	73.93	-1.37	2.71m	-1.8%
24-02-26	Tue	75.3	0.16	4.76m	0.2%
23-02-26	Mon	75.14	-1.51	3.93m	-2.0%
20-02-26	Fri	76.65	-0.9	2.77m	-1.2%
19-02-26	Thu	77.55	-0.26	3.52m	-0.3%
18-02-26	Wed	77.81	1.14	5.95m	1.5%
17-02-26	Tue	76.67	-2.31	6.44m	-2.9%
16-02-26	Mon	78.98	1.6	53.12m	2.1%
13-02-26	Fri	77.38	4.58	26.86m	6.3%
12-02-26	Thu	72.8	-0.51	3.6m	-0.7%
11-02-26	Wed	73.31	1.05	3.3m	1.5%
10-02-26	Tue	72.26	0.07	3.11m	0.1%
09-02-26	Mon	72.19	-1.79	3.32m	-2.4%
06-02-26	Fri	73.98	1.85	5.6m	2.6%
05-02-26	Thu	72.13	1.51	5.17m	2.1%
04-02-26	Wed	70.62	-0.6	6.16m	-0.8%
03-02-26	Tue	71.22	-1.28	4.81m	-1.8%
02-02-26	Mon	72.5	0.08	6.69m	0.1%
01-02-26	Sun	72.42	-1.8	5.21m	-2.4%
30-01-26	Fri	74.22	2.66	5.75m	3.7%
29-01-26	Thu	71.56	0.7	4.55m	1.0%
28-01-26	Wed	70.86	-1.66	3.45m	-2.3%
27-01-26	Tue	72.52	1.15	3.68m	1.6%
23-01-26	Fri	71.37	-0.44	7.45m	-0.6%
22-01-26	Thu	71.81	-2.71	7.27m	-3.6%
21-01-26	Wed	74.52	-1.95	4.27m	-2.6%
20-01-26	Tue	76.47	-2.24	8.68m	-2.8%
19-01-26	Mon	78.71	-0.71	3.67m	-0.9%
16-01-26	Fri	79.42	-1.11	7.06m	-1.4%
14-01-26	Wed	80.53	2.4	8.73m	3.1%
13-01-26	Tue	78.13	-1.99	6.96m	-2.5%
12-01-26	Mon	80.12	-2.89	7.01m	-3.5%
09-01-26	Fri	83.01	-1.35	6.92m	-1.6%
08-01-26	Thu	84.36	-3.29	20.01m	-3.8%
07-01-26	Wed	87.65	4.61	101.75m	5.6%
06-01-26	Tue	83.04	8.3	82.27m	11.1%
05-01-26	Mon	74.74	-0.02	1.6m	0.0%
02-01-26	Fri	74.76	1.58	3.73m	2.2%
01-01-26	Thu	73.18	0.06	2.11m	0.1%
31-12-25	Wed	73.12	-1.02	2.51m	-1.4%
30-12-25	Tue	74.14	-0.88	6.09m	-1.2%
29-12-25	Mon	75.02	-0.25	2.09m	-0.3%
26-12-25	Fri	75.27	2.32	6.91m	3.2%
24-12-25	Wed	72.95	0.11	2.33m	0.2%
23-12-25	Tue	72.84	2.47	3.99m	3.5%
22-12-25	Mon	70.37	-1.33	2.46m	-1.9%
19-12-25	Fri	71.7	-0.84	2.16m	-1.2%
18-12-25	Thu	72.54	0.12	2.48m	0.2%
17-12-25	Wed	72.42	0.12	2.11m	0.2%
16-12-25	Tue	72.3	0.22	1.9m	0.3%
15-12-25	Mon	72.08	-1.77	2.84m	-2.4%
12-12-25	Fri	73.85	0.05	2.73m	0.1%
11-12-25	Thu	73.8	2.56	5.61m	3.6%
10-12-25	Wed	71.24	-2.83	4.69m	-3.8%
09-12-25	Tue	74.07	-1.31	3.15m	-1.7%
08-12-25	Mon	75.38	-0.61	2.12m	-0.8%
05-12-25	Fri	75.99	-1.38	2.88m	-1.8%
04-12-25	Thu	77.37	-0.47	2.47m	-0.6%
03-12-25	Wed	77.84	-0.02	1.84m	0.0%
02-12-25	Tue	77.86	-1.02	1.48m	-1.3%
01-12-25	Mon	78.88	0.31	1.64m	0.4%
28-11-25	Fri	78.57	0.69	3.37m	0.9%
27-11-25	Thu	77.88	-1.51	3.15m	-1.9%
26-11-25	Wed	79.39	-1.64	2.89m	-2.0%
25-11-25	Tue	81.03	-0.81	1.69m	-1.0%
24-11-25	Mon	81.84	-0.21	1.41m	-0.3%
21-11-25	Fri	82.05	-0.08	1.94m	-0.1%
20-11-25	Thu	82.13	-1.25	2.11m	-1.5%
19-11-25	Wed	83.38	-0.06	1.89m	-0.1%
18-11-25	Tue	83.44	1.31	3.74m	1.6%
17-11-25	Mon	82.13	-0.61	2.31m	-0.7%
14-11-25	Fri	82.74	0.5	3.67m	0.6%
13-11-25	Thu	82.24	-1.99	4.05m	-2.4%
12-11-25	Wed	84.23	-0.62	3.62m	-0.7%
11-11-25	Tue	84.85	-1.08	2.38m	-1.3%
10-11-25	Mon	85.93	-1.38	2.07m	-1.6%
07-11-25	Fri	87.31	-0.7	1.86m	-0.8%
06-11-25	Thu	88.01	-0.02	1.82m	0.0%
04-11-25	Tue	88.03	-0.27	1.69m	-0.3%
03-11-25	Mon	88.3	-0.62	2.46m	-0.7%
31-10-25	Fri	88.92	0.76	4.27m	0.9%
30-10-25	Thu	88.16	0.09	2.33m	0.1%
29-10-25	Wed	88.07	-0.91	2.18m	-1.0%
28-10-25	Tue	88.98	-0.28	1.91m	-0.3%
27-10-25	Mon	89.26	-0.53	2.16m	-0.6%
24-10-25	Fri	89.79	0.57	498.35k	0.6%
23-10-25	Thu	89.22	-0.84	2.03m	-0.9%
21-10-25	Tue	90.06	1.09	6.21m	1.2%
20-10-25	Mon	88.97	-0.38	1.59m	-0.4%
17-10-25	Fri	89.35	0.81	2.04m	0.9%
16-10-25	Thu	88.54	-1.5	2.87m	-1.7%
15-10-25	Wed	90.04	-0.06	2.36m	-0.1%
14-10-25	Tue	90.1	0.23	2.47m	0.3%
13-10-25	Mon	89.87	-0.05	1.77m	-0.1%
10-10-25	Fri	89.92	-0.59	1.85m	-0.7%
09-10-25	Thu	90.51	-0.24	1.63m	-0.3%
08-10-25	Wed	90.75	-0.72	1.77m	-0.8%
07-10-25	Tue	91.47	0.52	2.22m	0.6%
06-10-25	Mon	90.95	0.63	1.98m	0.7%
03-10-25	Fri	90.32	0.29	2.03m	0.3%
01-10-25	Wed	90.03	-1.02	4.18m	-1.1%
30-09-25	Tue	91.05	-0.95	3.39m	-1.0%
29-09-25	Mon	92	-0.44	2.71m	-0.5%
26-09-25	Fri	92.44	-1.12	3.84m	-1.2%
25-09-25	Thu	92.7	-0.26	2.48m	-0.3%
24-09-25	Wed	93.82	-0.63	2.83m	-0.7%
23-09-25	Tue	94.45	0.52	2.91m	0.6%
22-09-25	Mon	93.93	-0.46	3.18m	-0.5%
19-09-25	Fri	94.39	-0.07	2.82m	-0.1%
18-09-25	Thu	94.46	0.54	4.14m	0.6%
17-09-25	Wed	93.92	0.87	4.22m	0.9%
16-09-25	Tue	93.05	-0.53	2.71m	-0.6%
15-09-25	Mon	93.58	0.27	3.3m	0.3%
12-09-25	Fri	93.31	0.8	1.97m	0.9%
11-09-25	Thu	92.51	-0.36	2.71m	-0.4%
10-09-25	Wed	92.87	0.2	2.06m	0.2%
09-09-25	Tue	92.67	0.34	2.84m	0.4%
08-09-25	Mon	92.33	-1.64	3.76m	-1.7%
05-09-25	Fri	93.97	0.08	2.86m	0.1%
04-09-25	Thu	93.89	-0.24	3.77m	-0.3%
03-09-25	Wed	94.13	0.47	3.11m	0.5%
02-09-25	Tue	93.66	-2.51	4.89m	-2.6%
01-09-25	Mon	96.17	-3.06	7.41m	-3.1%
29-08-25	Fri	99.23	-0.14	11.98m	-0.1%
28-08-25	Thu	99.37	-0.17	5.62m	-0.2%
26-08-25	Tue	99.54	2.19	13.57m	2.2%
25-08-25	Mon	97.35	-0.22	8.23m	-0.2%
22-08-25	Fri	97.57	2.69	13.51m	2.8%
21-08-25	Thu	94.88	2.2	4.17m	2.4%
20-08-25	Wed	92.68	0.72	4.16m	0.8%
19-08-25	Tue	91.96	-1.49	5m	-1.6%
18-08-25	Mon	93.45	-4.54	10.37m	-4.6%
14-08-25	Thu	97.99	4.98	40.28m	5.4%
13-08-25	Wed	93.01	0.91	5.53m	1.0%
12-08-25	Tue	92.1	-1.21	2.1m	-1.3%
11-08-25	Mon	93.31	1.15	3.68m	1.2%
08-08-25	Fri	92.16	-1.19	2.24m	-1.3%
07-08-25	Thu	93.35	0.26	3.15m	0.3%
06-08-25	Wed	93.09	0.74	2.82m	0.8%
05-08-25	Tue	92.35	-1.27	2.84m	-1.4%
04-08-25	Mon	93.62	-3.2	5.32m	-3.3%