SJVN share price		* Reload page for latest data.	Stock Listed on :	20-05-10	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	SJVN		MCap (aprox) 28919 Crores	Symbol : SJVN	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-2.8%	2.1%	-1.5%	-7.4%	-26.4%	-17.0%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	73.03	-1.03	2.96m	-1.4%
26-02-26	Thu	74.06	-1.1	2.56m	-1.5%	Data Update : 8 PM
25-02-26	Wed	75.16	0.97	4.18m	1.3%	27-02-26 : 73.03
24-02-26	Tue	74.19	0.26	4.24m	0.4%
23-02-26	Mon	73.93	-1.37	2.71m	-1.8%	Compared to  :  19-02-26 75.14
20-02-26	Fri	75.3	0.16	4.76m	0.2%
19-02-26	Thu	75.14	-1.51	3.93m	-2.0%	7 Days %
18-02-26	Wed	76.65	-0.9	2.77m	-1.2%	-2.8%
17-02-26	Tue	77.55	-0.26	3.52m	-0.3%
16-02-26	Mon	77.81	1.14	5.95m	1.5%	Compared to  :  27-01-26 71.56
13-02-26	Fri	76.67	-2.31	6.44m	-2.9%
12-02-26	Thu	78.98	1.6	53.12m	2.1%	1 Month %
11-02-26	Wed	77.38	4.58	26.86m	6.3%	2.1%
10-02-26	Tue	72.8	-0.51	3.6m	-0.7%	.
09-02-26	Mon	73.31	1.05	3.3m	1.5%	Compared to  :  26-12-25 74.14
06-02-26	Fri	72.26	0.07	3.11m	0.1%
05-02-26	Thu	72.19	-1.79	3.32m	-2.4%	2 Months %
04-02-26	Wed	73.98	1.85	5.6m	2.6%	-1.5%
03-02-26	Tue	72.13	1.51	5.17m	2.1%
02-02-26	Mon	70.62	-0.6	6.16m	-0.8%	Compared to  :  27-11-25 78.88
01-02-26	Sun	71.22	-1.28	4.81m	-1.8%
30-01-26	Fri	72.5	0.08	6.69m	0.1%	3 Months %
29-01-26	Thu	72.42	-1.8	5.21m	-2.4%	-7.4%
28-01-26	Wed	74.22	2.66	5.75m	3.7%
27-01-26	Tue	71.56	0.7	4.55m	1.0%	Compared to  :  26-08-25 99.23
23-01-26	Fri	70.86	-1.66	3.45m	-2.3%
22-01-26	Thu	72.52	1.15	3.68m	1.6%	6 Months %
21-01-26	Wed	71.37	-0.44	7.45m	-0.6%	-26.4%
20-01-26	Tue	71.81	-2.71	7.27m	-3.6%
19-01-26	Mon	74.52	-1.95	4.27m	-2.6%	Compared to  :  27-02-25 87.98
16-01-26	Fri	76.47	-2.24	8.68m	-2.8%
14-01-26	Wed	78.71	-0.71	3.67m	-0.9%	1 year %
13-01-26	Tue	79.42	-1.11	7.06m	-1.4%	-17.0%
12-01-26	Mon	80.53	2.4	8.73m	3.1%
09-01-26	Fri	78.13	-1.99	6.96m	-2.5%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	80.12	-2.89	7.01m	-3.5%
07-01-26	Wed	83.01	-1.35	6.92m	-1.6%
06-01-26	Tue	84.36	-3.29	20.01m	-3.8%
05-01-26	Mon	87.65	4.61	101.75m	5.6%
02-01-26	Fri	83.04	8.3	82.27m	11.1%
01-01-26	Thu	74.74	-0.02	1.6m	0.0%
31-12-25	Wed	74.76	1.58	3.73m	2.2%
30-12-25	Tue	73.18	0.06	2.11m	0.1%
29-12-25	Mon	73.12	-1.02	2.51m	-1.4%
26-12-25	Fri	74.14	-0.88	6.09m	-1.2%
24-12-25	Wed	75.02	-0.25	2.09m	-0.3%
23-12-25	Tue	75.27	2.32	6.91m	3.2%
22-12-25	Mon	72.95	0.11	2.33m	0.2%
19-12-25	Fri	72.84	2.47	3.99m	3.5%
18-12-25	Thu	70.37	-1.33	2.46m	-1.9%
17-12-25	Wed	71.7	-0.84	2.16m	-1.2%
16-12-25	Tue	72.54	0.12	2.48m	0.2%
15-12-25	Mon	72.42	0.12	2.11m	0.2%
12-12-25	Fri	72.3	0.22	1.9m	0.3%
11-12-25	Thu	72.08	-1.77	2.84m	-2.4%
10-12-25	Wed	73.85	0.05	2.73m	0.1%
09-12-25	Tue	73.8	2.56	5.61m	3.6%
08-12-25	Mon	71.24	-2.83	4.69m	-3.8%
05-12-25	Fri	74.07	-1.31	3.15m	-1.7%
04-12-25	Thu	75.38	-0.61	2.12m	-0.8%
03-12-25	Wed	75.99	-1.38	2.88m	-1.8%
02-12-25	Tue	77.37	-0.47	2.47m	-0.6%
01-12-25	Mon	77.84	-0.02	1.84m	0.0%
28-11-25	Fri	77.86	-1.02	1.48m	-1.3%
27-11-25	Thu	78.88	0.31	1.64m	0.4%
26-11-25	Wed	78.57	0.69	3.37m	0.9%
25-11-25	Tue	77.88	-1.51	3.15m	-1.9%
24-11-25	Mon	79.39	-1.64	2.89m	-2.0%
21-11-25	Fri	81.03	-0.81	1.69m	-1.0%
20-11-25	Thu	81.84	-0.21	1.41m	-0.3%
19-11-25	Wed	82.05	-0.08	1.94m	-0.1%
18-11-25	Tue	82.13	-1.25	2.11m	-1.5%
17-11-25	Mon	83.38	-0.06	1.89m	-0.1%
14-11-25	Fri	83.44	1.31	3.74m	1.6%
13-11-25	Thu	82.13	-0.61	2.31m	-0.7%
12-11-25	Wed	82.74	0.5	3.67m	0.6%
11-11-25	Tue	82.24	-1.99	4.05m	-2.4%
10-11-25	Mon	84.23	-0.62	3.62m	-0.7%
07-11-25	Fri	84.85	-1.08	2.38m	-1.3%
06-11-25	Thu	85.93	-1.38	2.07m	-1.6%
04-11-25	Tue	88.01	-0.02	1.82m	0.0%
03-11-25	Mon	87.31	-0.7	1.86m	-0.8%
31-10-25	Fri	88.03	-0.27	1.69m	-0.3%
30-10-25	Thu	88.3	-0.62	2.46m	-0.7%
29-10-25	Wed	88.92	0.76	4.27m	0.9%
28-10-25	Tue	88.16	0.09	2.33m	0.1%
27-10-25	Mon	88.07	-0.91	2.18m	-1.0%
24-10-25	Fri	88.98	-0.28	1.91m	-0.3%
23-10-25	Thu	89.26	-0.53	2.16m	-0.6%
21-10-25	Tue	89.79	0.57	498.35k	0.6%
20-10-25	Mon	89.22	-0.84	2.03m	-0.9%
17-10-25	Fri	88.97	-0.38	1.59m	-0.4%
16-10-25	Thu	90.06	1.09	6.21m	1.2%
15-10-25	Wed	89.35	0.81	2.04m	0.9%
14-10-25	Tue	88.54	-1.5	2.87m	-1.7%
13-10-25	Mon	90.04	-0.06	2.36m	-0.1%
10-10-25	Fri	90.1	0.23	2.47m	0.3%
09-10-25	Thu	89.87	-0.05	1.77m	-0.1%
08-10-25	Wed	89.92	-0.59	1.85m	-0.7%
07-10-25	Tue	90.51	-0.24	1.63m	-0.3%
06-10-25	Mon	90.75	-0.72	1.77m	-0.8%
03-10-25	Fri	91.47	0.52	2.22m	0.6%
01-10-25	Wed	90.95	0.63	1.98m	0.7%
30-09-25	Tue	90.32	0.29	2.03m	0.3%
29-09-25	Mon	90.03	-1.02	4.18m	-1.1%
26-09-25	Fri	91.05	-0.95	3.39m	-1.0%
25-09-25	Thu	92	-0.44	2.71m	-0.5%
24-09-25	Wed	92.44	-0.26	2.48m	-0.3%
23-09-25	Tue	92.7	-1.12	3.84m	-1.2%
22-09-25	Mon	94.45	0.52	2.91m	0.6%
19-09-25	Fri	93.82	-0.63	2.83m	-0.7%
18-09-25	Thu	93.93	-0.46	3.18m	-0.5%
17-09-25	Wed	94.39	-0.07	2.82m	-0.1%
16-09-25	Tue	94.46	0.54	4.14m	0.6%
15-09-25	Mon	93.92	0.87	4.22m	0.9%
12-09-25	Fri	93.05	-0.53	2.71m	-0.6%
11-09-25	Thu	93.58	0.27	3.3m	0.3%
10-09-25	Wed	93.31	0.8	1.97m	0.9%
09-09-25	Tue	92.51	-0.36	2.71m	-0.4%
08-09-25	Mon	92.87	0.2	2.06m	0.2%
05-09-25	Fri	92.67	0.34	2.84m	0.4%
04-09-25	Thu	93.97	0.08	2.86m	0.1%
03-09-25	Wed	92.33	-1.64	3.76m	-1.7%
02-09-25	Tue	93.89	-0.24	3.77m	-0.3%
01-09-25	Mon	94.13	0.47	3.11m	0.5%
29-08-25	Fri	93.66	-2.51	4.89m	-2.6%
28-08-25	Thu	96.17	-3.06	7.41m	-3.1%
26-08-25	Tue	99.23	-0.14	11.98m	-0.1%
25-08-25	Mon	99.37	-0.17	5.62m	-0.2%
22-08-25	Fri	99.54	2.19	13.57m	2.2%
21-08-25	Thu	97.35	-0.22	8.23m	-0.2%
20-08-25	Wed	97.57	2.69	13.51m	2.8%
19-08-25	Tue	94.88	2.2	4.17m	2.4%
18-08-25	Mon	92.68	0.72	4.16m	0.8%
14-08-25	Thu	91.96	-1.49	5m	-1.6%
13-08-25	Wed	93.45	-4.54	10.37m	-4.6%
12-08-25	Tue	97.99	4.98	40.28m	5.4%
11-08-25	Mon	93.01	0.91	5.53m	1.0%
08-08-25	Fri	92.1	-1.21	2.1m	-1.3%
07-08-25	Thu	93.31	1.15	3.68m	1.2%
06-08-25	Wed	92.16	-1.19	2.24m	-1.3%
05-08-25	Tue	93.35	0.26	3.15m	0.3%
04-08-25	Mon	93.09	0.74	2.82m	0.8%
01-08-25	Fri	92.35	-1.27	2.84m	-1.4%
31-07-25	Thu	96.82	0.66	3.68m	0.7%
30-07-25	Wed	93.62	-3.2	5.32m	-3.3%
29-07-25	Tue	96.16	1.53	3.49m	1.6%
28-07-25	Mon	94.63	-0.56	3.71m	-0.6%
25-07-25	Fri	95.19	-3.6	5.01m	-3.6%
24-07-25	Thu	98.79	0.01	3.75m	0.0%
23-07-25	Wed	98.78	-0.23	2.95m	-0.2%
22-07-25	Tue	99.01	-0.08	3.87m	-0.1%
21-07-25	Mon	99.09	0.22	3.68m	0.2%
18-07-25	Fri	98.87	-0.18	5.6m	-0.2%
17-07-25	Thu	99.05	-0.03	3.26m	0.0%
16-07-25	Wed	99.08	0.05	3.33m	0.1%
15-07-25	Tue	99.03	0.72	5.79m	0.7%
14-07-25	Mon	98.31	0.48	4.19m	0.5%
11-07-25	Fri	97.83	0.22	5.48m	0.2%
10-07-25	Thu	97.61	-0.69	3.31m	-0.7%
09-07-25	Wed	98.3	-0.88	3.53m	-0.9%
08-07-25	Tue	99.18	0.58	5.6m	0.6%
07-07-25	Mon	98.6	0.15	3.43m	0.2%
04-07-25	Fri	98.45	0.17	4.79m	0.2%
03-07-25	Thu	98.28	-0.61	4.18m	-0.6%
02-07-25	Wed	98.89	-1.56	4.46m	-1.6%
01-07-25	Tue	100.45	-0.08	5.17m	-0.1%
30-06-25	Mon	100.53	0.93	4.98m	0.9%
27-06-25	Fri	99.6	-0.4	5.91m	-0.4%
26-06-25	Thu	100	-0.79	6.41m	-0.8%
25-06-25	Wed	100.79	2.3	13.75m	2.3%
24-06-25	Tue	98.49	0.32	8.22m	0.3%
23-06-25	Mon	98.17	1.2	8.74m	1.2%
20-06-25	Fri	96.97	3.61	8.87m	3.9%
19-06-25	Thu	93.36	-2.7	5.75m	-2.8%
18-06-25	Wed	96.06	-1.44	3.81m	-1.5%
17-06-25	Tue	97.5	-1.68	3.59m	-1.7%
16-06-25	Mon	99.18	0.73	4.89m	0.7%
13-06-25	Fri	98.45	-1.51	4.65m	-1.5%
12-06-25	Thu	99.96	-3.2	4.98m	-3.1%
11-06-25	Wed	103.16	-0.89	6.77m	-0.9%
10-06-25	Tue	104.05	0.68	7.77m	0.7%
09-06-25	Mon	103.37	-0.36	8.31m	-0.3%
06-06-25	Fri	102.5	3.79	25.59m	3.8%
05-06-25	Thu	103.73	1.23	8.99m	1.2%
04-06-25	Wed	98.71	1.77	7.96m	1.8%
03-06-25	Tue	96.94	-0.69	4.06m	-0.7%
02-06-25	Mon	97.63	1.33	8.07m	1.4%
30-05-25	Fri	96.3	-5.86	25.3m	-5.7%
29-05-25	Thu	102.16	-0.46	6.23m	-0.4%
28-05-25	Wed	102.62	-0.11	5.3m	-0.1%
27-05-25	Tue	101.97	1.61	5m	1.6%
26-05-25	Mon	102.73	0.76	6.54m	0.7%
23-05-25	Fri	100.36	-0.68	5.51m	-0.7%
22-05-25	Thu	101.04	-0.01	4.91m	0.0%
21-05-25	Wed	101.05	-0.5	8.84m	-0.5%
20-05-25	Tue	101.55	-3.59	6.75m	-3.4%
19-05-25	Mon	105.14	0.94	12.47m	0.9%
16-05-25	Fri	104.2	5.85	25.34m	5.9%
15-05-25	Thu	98.35	-0.34	5.89m	-0.3%
14-05-25	Wed	95.92	-0.56	5.08m	-0.6%
13-05-25	Tue	98.69	2.77	8.45m	2.9%
12-05-25	Mon	96.48	7.57	8.21m	8.5%
09-05-25	Fri	88.91	-2.5	4.07m	-2.7%
08-05-25	Thu	89.35	-0.44	5.52m	-0.5%
07-05-25	Wed	91.85	1.63	5.31m	1.8%
06-05-25	Tue	90.22	-3.91	4.99m	-4.2%
05-05-25	Mon	94.13	0.76	3.9m	0.8%
02-05-25	Fri	93.37	-0.66	4.73m	-0.7%
30-04-25	Wed	94.03	-2.74	4.5m	-2.8%
29-04-25	Tue	96.77	-1.24	5.14m	-1.3%
28-04-25	Mon	98.01	1.37	5.85m	1.4%
25-04-25	Fri	96.64	-2.13	11.62m	-2.2%
24-04-25	Thu	98.77	-1.24	11.49m	-1.2%
23-04-25	Wed	99.1	3.23	23.03m	3.4%
22-04-25	Tue	100.01	0.91	10.9m	0.9%
21-04-25	Mon	95.87	1.69	6.04m	1.8%
17-04-25	Thu	94.18	-0.85	4.95m	-0.9%
16-04-25	Wed	95.03	0.92	5.98m	1.0%
15-04-25	Tue	94.11	2.68	4.72m	2.9%
11-04-25	Fri	91.43	1.4	3.12m	1.6%
09-04-25	Wed	90.03	-0.57	2.52m	-0.6%
08-04-25	Tue	90.6	1.69	4.03m	1.9%
07-04-25	Mon	88.91	-3.51	6.3m	-3.8%
04-04-25	Fri	92.42	-3.35	6.54m	-3.5%
03-04-25	Thu	95.77	2.45	8.04m	2.6%
02-04-25	Wed	93.32	2.03	6.7m	2.2%
01-04-25	Tue	91.29	-0.3	6.08m	-0.3%
28-03-25	Fri	91.59	-0.79	11.72m	-0.9%
27-03-25	Thu	92.38	0.85	9.56m	0.9%
26-03-25	Wed	91.53	-1.97	7.45m	-2.1%
25-03-25	Tue	93.5	-3.43	8.8m	-3.5%
24-03-25	Mon	96.93	1.7	9.21m	1.8%
21-03-25	Fri	95.23	4.16	21.5m	4.6%
20-03-25	Thu	91.07	-0.64	5.54m	-0.7%
19-03-25	Wed	91.71	3.85	9.21m	4.4%
18-03-25	Tue	87.86	1.6	5.22m	1.9%
17-03-25	Mon	86.26	0.84	4.67m	1.0%
13-03-25	Thu	86.34	0.26	6.31m	0.3%
12-03-25	Wed	85.42	-0.92	3.6m	-1.1%
11-03-25	Tue	86.08	0.28	5.59m	0.3%
10-03-25	Mon	85.8	-1.96	5.65m	-2.2%
07-03-25	Fri	87.76	0.31	6.18m	0.4%
06-03-25	Thu	87.45	0.87	6.16m	1.0%
05-03-25	Wed	86.58	3.68	8.09m	4.4%
04-03-25	Tue	82.9	0.9	7.36m	1.1%
03-03-25	Mon	82	-2.11	8.86m	-2.5%
28-02-25	Fri	84.11	-3.87	8.53m	-4.4%
27-02-25	Thu	87.98	-1.55	6.59m	-1.7%
25-02-25	Tue	89.53	-1.25	5.83m	-1.4%