SJVN share price * Reload page for latest data. Stock
Listed on : 		 20-05-10 Source
NSE		 SERIES : EQ
10-06-2026
Wed		 BSE Sensex : 73,983.18
+64.42
+0.09%		 NSE Nifty 50 : 23,214.95
-27.15
-0.12%		 USD - INR
1 $ = Rs 95.23		 Find Stock
Company: SJVN MCap (aprox)
28212 Crores		 Symbol :
SJVN		 Source :
NSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
-1.5% -7.2% -0.5%   0.8% -30.8%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar.
***   Data is only for information. Not buy/sell advice.		 List of holidays
Date Day Close_Price Change Volume % CHG Results
10-06-26 Wed 71.81 -0.98 1.73m -1.3%
09-06-26 Tue 72.79 0.5 2.18m 0.7% Data Update : 7 PM
08-06-26 Mon 72.29 -1.39 1.41m -1.9% 10-06-26 : 71.81
05-06-26 Fri 73.68 -0.05 2.52m -0.1%
04-06-26 Thu 73.73 0.5 2.29m 0.7% Compared to  :
 01-06-26
72.91
03-06-26 Wed 73.23 1.19 3.54m 1.7%
02-06-26 Tue 72.04 -0.87 3.31m -1.2% 7 Days %
01-06-26 Mon 72.91 -2.25 4.05m -3.0% -1.5%
29-05-26 Fri 75.16 -0.36 7.86m -0.5%  
27-05-26 Wed 75.52 1.73 4.5m 2.3% Compared to  :
 11-05-26
77.37
26-05-26 Tue 73.79 -0.48 2.38m -0.6%
25-05-26 Mon 74.27 1.18 1.84m 1.6% 1 Month %
22-05-26 Fri 73.09 -0.38 2.06m -0.5% -7.2%
21-05-26 Thu 73.47 -0.11 2.18m -0.1% .
20-05-26 Wed 73.58 -0.98 2.31m -1.3% Compared to  :
 10-04-26
72.15
19-05-26 Tue 74.56 1.43 3.85m 2.0%
18-05-26 Mon 73.13 -4.29 11.94m -5.5% 2 Months %
15-05-26 Fri 77.42 0.49 12.19m 0.6% -0.5%
14-05-26 Thu 76.93 1.23 4.84m 1.6%  
13-05-26 Wed 75.7 1.45 2.75m 2.0% Compared to  :
 10-03-26
12-05-26 Tue 74.25 -3.12 3.33m -4.0%
11-05-26 Mon 77.37 -1.42 2.68m -1.8% 3 Months %
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% Compared to  :
 10-12-25
71.24
05-05-26 Tue 79.36 -0.5 2.77m -0.6%
04-05-26 Mon 79.86 0.88 3.55m 1.1% 6 Months %
30-04-26 Thu 78.98 -1.62 5.29m -2.0% 0.8%
29-04-26 Wed 80.6 -1.19 5.54m -1.5%  
28-04-26 Tue 81.79 1.38 8.74m 1.7% Compared to  :
 10-06-25
103.73
27-04-26 Mon 80.41 2.56 7.43m 3.3%
24-04-26 Fri 77.85 -1.12 3.63m -1.4% 1 year %
23-04-26 Thu 78.97 -1.88 8.43m -2.3% -30.8%
22-04-26 Wed 80.85 4.04 16.97m 5.3%  
21-04-26 Tue 76.81 -0.17 3.51m -0.2%
*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
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 -5.33 4.52m -2.4%
18-03-26 Wed 74.06 -1.1 2.56m -1.5%
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 -0.26 2.48m -0.3%  
25-09-25 Thu 92.7 -1.12 3.84m -1.2%  
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%  
01-08-25 Fri 96.82 0.66 3.68m 0.7%  
31-07-25 Thu 96.16 1.53 3.49m 1.6%  
30-07-25 Wed 94.63 -0.56 3.71m -0.6%  
29-07-25 Tue 95.19 0.01 3.75m 0.0%  
28-07-25 Mon 98.79 -3.6 5.01m -3.6%  
25-07-25 Fri 98.78 -0.23 2.95m -0.2%  
24-07-25 Thu 99.01 -0.08 3.87m -0.1%  
23-07-25 Wed 99.09 0.22 3.68m 0.2%  
22-07-25 Tue 98.87 -0.18 5.6m -0.2%  
21-07-25 Mon 99.05 -0.03 3.26m 0.0%  
18-07-25 Fri 99.08 0.05 3.33m 0.1%  
17-07-25 Thu 99.03 0.72 5.79m 0.7%  
16-07-25 Wed 98.31 0.48 4.19m 0.5%  
15-07-25 Tue 97.83 0.22 5.48m 0.2%  
14-07-25 Mon 97.61 -0.69 3.31m -0.7%  
11-07-25 Fri 98.3 -0.88 3.53m -0.9%  
10-07-25 Thu 99.18 0.58 5.6m 0.6%  
09-07-25 Wed 98.6 0.15 3.43m 0.2%  
08-07-25 Tue 98.45 0.17 4.79m 0.2%  
07-07-25 Mon 98.28 -0.61 4.18m -0.6%  
04-07-25 Fri 98.89 -1.56 4.46m -1.6%  
03-07-25 Thu 100.45 -0.08 5.17m -0.1%  
02-07-25 Wed 100.53 0.93 4.98m 0.9%  
01-07-25 Tue 99.6 -0.4 5.91m -0.4%  
30-06-25 Mon 100 -0.79 6.41m -0.8%  
27-06-25 Fri 100.79 2.3 13.75m 2.3%  
26-06-25 Thu 98.49 0.32 8.22m 0.3%  
25-06-25 Wed 98.17 1.2 8.74m 1.2%  
24-06-25 Tue 96.97 3.61 8.87m 3.9%  
23-06-25 Mon 93.36 -2.7 5.75m -2.8%  
20-06-25 Fri 96.06 -1.44 3.81m -1.5%  
19-06-25 Thu 97.5 -1.68 3.59m -1.7%  
18-06-25 Wed 99.18 0.73 4.89m 0.7%  
17-06-25 Tue 98.45 -1.51 4.65m -1.5%  
16-06-25 Mon 99.96 -3.2 4.98m -3.1%  
13-06-25 Fri 103.16 -0.89 6.77m -0.9%  
12-06-25 Thu 104.05 0.68 7.77m 0.7%  
11-06-25 Wed 103.37 -0.36 8.31m -0.3%  
10-06-25 Tue 103.73 1.23 8.99m 1.2%  
09-06-25 Mon 102.5 3.79 25.59m 3.8%  
06-06-25 Fri 98.71 1.77 7.96m 1.8%