SJVN Share Price			Stock Listed on :	20-05-10	Source NSE	SERIES : EQ
23-06-2023 Friday	BSE Sensex :62,979.37 -259.52 -0.41%		NSE Nifty 50 : 18,665.50 -105.75 -0.56%		USD - INR 1 $ = Rupee 82.01  +0.05%	Find Stock
Google LIVE Link :	SJVN			Symbol :	Source : NSE	Please  Donate
				SJVN
📌 End of the day Data from NSE/BSE updated at 7 pm ( IST ). 📌  Add this page to ‘Home screen’ from ‘Options’ ( 3 dots at top ). 📌  For Live data Please select above Google link.					Market Cap (aprox) 15503 Crores	InvestinStocks .co.in
Date	Day	Close_Price	Change	Volume	% CHG	List of holidays
23-06-23	Fri	39.4	-0.8	9.4m	-2.0%	Results
22-06-23	Thu	40.2	-0.5	12.89m	-1.2%
21-06-23	Wed	40.7	1.4	25.41m	3.6%
20-06-23	Tue	39.3	0.8	8.38m	2.1%	23-06-23 : 39.4
19-06-23	Mon	38.5	-0.3	8.23m	-0.8%	Compared to  :  14-06-23 38.45
16-06-23	Fri	38.8	-0.1	6.92m	-0.3%
15-06-23	Thu	38.9	0.45	30.08m	1.2%	7 Days %
14-06-23	Wed	38.45	0.1	5.68m	0.3%	2.5%
13-06-23	Tue	38.05	1.5	9.88m	4.1%
12-06-23	Mon	38.35	0.3	17.57m	0.8%	Compared to  :  23-05-23 35.85
09-06-23	Fri	36.55	-0.5	3.53m	-1.3%
08-06-23	Thu	37.05	-1.1	10.44m	-2.9%	1 Month %
07-06-23	Wed	38.15	2.25	27.37m	6.3%	9.9%
06-06-23	Tue	35.9	0.15	2.06m	0.4%	.
05-06-23	Mon	35.75	0.05	3.59m	0.1%	Compared to  :  24-04-23 33.35
02-06-23	Fri	35.7	0.15	6.04m	0.4%
01-06-23	Thu	35.55	-0.25	3.05m	-0.7%	2 Months %
31-05-23	Wed	35.8	-0.05	2.35m	-0.1%	18.1%
30-05-23	Tue	35.85	0	3.28m	0.0%
29-05-23	Mon	35.85	0.55	5.45m	1.6%	Compared to  :  23-03-23 30.95
26-05-23	Fri	35.3	-0.35	3.66m	-1.0%
25-05-23	Thu	35.65	-0.25	1.92m	-0.7%	3 Months %
24-05-23	Wed	35.9	0.05	2.85m	0.1%	27.3%
23-05-23	Tue	35.85	-0.15	5.97m	-0.4%
22-05-23	Mon	36	0.35	2.66m	1.0%	Compared to  :  23-12-22 32.1
19-05-23	Fri	35.65	-0.7	3.32m	-1.9%
18-05-23	Thu	36.35	-0.65	3.27m	-1.8%	6 Months %
17-05-23	Wed	37	0.2	6.01m	0.5%	22.7%
16-05-23	Tue	36.8	0.5	7.91m	1.4%
15-05-23	Mon	36.3	-0.35	2.33m	-1.0%	Compared to  :  23-06-22 26.05
12-05-23	Fri	36.65	-0.2	3.28m	-0.5%
11-05-23	Thu	36.85	0.1	4.05m	0.3%	1 year %
10-05-23	Wed	36.75	-0.55	4.37m	-1.5%	51.2%
09-05-23	Tue	37.3	-0.7	3.61m	-1.8%
08-05-23	Mon	38	0.45	5.98m	1.2%	*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 dd4s] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
05-05-23	Fri	37.55	0.2	16.04m	0.5%
04-05-23	Thu	37.35	-0.85	13.96m	-2.2%
03-05-23	Wed	38.2	2.85	22.61m	8.1%
02-05-23	Tue	35.35	-0.2	3.82m	-0.6%
01-05-23	Holiday :	Maharashtra Day
28-04-23	Fri	35.55	-0.45	3.36m	-1.3%
27-04-23	Thu	36	0.5	13.72m	1.4%
26-04-23	Wed	35.5	0.8	10.33m	2.3%
25-04-23	Tue	34.7	1.35	9.39m	4.0%
24-04-23	Mon	33.35	0.45	1.72m	1.4%
21-04-23	Fri	32.9	-0.3	1.45m	-0.9%
20-04-23	Thu	33.2	0.2	1.87m	0.6%
19-04-23	Wed	33	-0.3	1.1m	-0.9%
18-04-23	Tue	33.3	-0.05	1.02m	-0.1%
17-04-23	Mon	33.35	0.15	1.57m	0.5%
14-04-23	Holiday :	Dr. Baba Saheb Ambedkar Jayanti
13-04-23	Thu	33.2	0.35	2.44m	1.1%
12-04-23	Wed	32.85	0.15	1.58m	0.5%
11-04-23	Tue	32.7	0.1	1.69m	0.3%
10-04-23	Mon	32.6	-0.05	1.9m	-0.2%
07-04-23	Holiday :	Good Friday
06-04-23	Thu	32.65	-0.15	1.17m	-0.5%
05-04-23	Wed	32.8	-0.25	1.52m	-0.8%
04-04-23	Holiday :	Mahavir Jayanti
03-04-23	Mon	33.05	-0.2	1.59m	-0.6%
31-03-23	Fri	33.25	0.55	6.75m	1.7%
30-03-23	Holiday :	Ram Navami
29-03-23	Wed	32.7	1.9	7.03m	6.2%
28-03-23	Tue	30.8	-0.05	4.15m	-0.2%
27-03-23	Mon	30.85	0.3	79.24m	1.0%
24-03-23	Fri	30.55	-0.4	1.57m	-1.3%
23-03-23	Thu	30.95	0	1.44m	0.0%
22-03-23	Wed	30.95	-0.2	1.59m	-0.6%
21-03-23	Tue	31.15	0.3	2.18m	1.0%
20-03-23	Mon	30.85	-0.1	7.82m	-0.3%
17-03-23	Fri	30.95	-0.05	9.98m	-0.2%
16-03-23	Thu	31	-0.35	3.32m	-1.1%
15-03-23	Wed	31.35	-0.15	1.51m	-0.5%
14-03-23	Tue	31.5	0.1	2.29m	0.3%
13-03-23	Mon	31.4	-1.4	2.83m	-4.3%
10-03-23	Fri	32.8	-0.5	1.59m	-1.5%
09-03-23	Thu	33.3	0.05	1.74m	0.2%
08-03-23	Wed	33.25	0.3	3.48m	0.9%
07-03-23	Holiday :	Holi
06-03-23	Mon	32.95	0.45	2.1m	1.4%
03-03-23	Fri	32.5	0.6	2.38m	1.9%
02-03-23	Thu	31.9	-0.2	1.42m	-0.6%
01-03-23	Wed	32.1	0.9	2.58m	2.9%
28-02-23	Tue	31.2	-0.3	996.35k	-1.0%
27-02-23	Mon	31.5	-0.35	1.78m	-1.1%
24-02-23	Fri	31.85	0.2	2.44m	0.6%
23-02-23	Thu	30.7	-0.15	1.94m	-0.5%
22-02-23	Wed	31.65	0.95	2.57m	3.1%
21-02-23	Tue	30.85	-0.25	1.81m	-0.8%
20-02-23	Mon	31.1	-0.8	1.72m	-2.5%
17-02-23	Fri	31.9	-1.05	2.22m	-3.2%
16-02-23	Thu	32.95	-0.05	2.04m	-0.2%
15-02-23	Wed	33	0.75	2.3m	2.3%
14-02-23	Tue	32.25	0.1	2.56m	0.3%
13-02-23	Mon	32.15	-0.2	1.71m	-0.6%
10-02-23	Fri	32.35	0.05	1.72m	0.2%
09-02-23	Thu	32.3	-0.15	1.66m	-0.5%
08-02-23	Wed	32.3	-1	3.85m	-3.0%
07-02-23	Tue	32.45	0.15	2.26m	0.5%
06-02-23	Mon	33.3	1.05	2.68m	3.3%
03-02-23	Fri	32.25	-0.65	2.89m	-2.0%
02-02-23	Thu	32.9	-0.2	2.06m	-0.6%
01-02-23	Wed	33.1	-0.9	4.11m	-2.6%
31-01-23	Tue	34	0.4	2.05m	1.2%
30-01-23	Mon	33.6	-0.3	2.82m	-0.9%
27-01-23	Fri	33.9	-0.6	4.52m	-1.7%
26-01-23	Holiday :	Republic Day
25-01-23	Wed	34.5	0.35	6.45m	1.0%
24-01-23	Tue	34.15	0.05	4.32m	0.1%
23-01-23	Mon	34.1	0.05	1.82m	0.1%
20-01-23	Fri	34.05	0.1	2.64m	0.3%
19-01-23	Thu	33.95	-0.15	1.77m	-0.4%
18-01-23	Wed	34.1	0.2	2.82m	0.6%
17-01-23	Tue	33.9	0.05	2.59m	0.1%
16-01-23	Mon	33.85	0.1	2m	0.3%
13-01-23	Fri	33.75	0.15	1.74m	0.4%
12-01-23	Thu	33.8	-0.05	2.25m	-0.1%
11-01-23	Wed	33.6	-0.2	1.54m	-0.6%
10-01-23	Tue	33.85	-0.35	2.06m	-1.0%
09-01-23	Mon	34.2	-0.25	3.08m	-0.7%
06-01-23	Fri	34.45	-0.2	3.09m	-0.6%
05-01-23	Thu	34.65	0.35	9.86m	1.0%
04-01-23	Wed	34.3	-0.75	3.31m	-2.1%
03-01-23	Tue	35.05	0	3.59m	0.0%
02-01-23	Mon	35.05	0.8	4.1m	2.3%
30-12-22	Fri	34.25	-0.1	4.91m	-0.3%
29-12-22	Thu	34.35	-0.25	3.68m	-0.7%
28-12-22	Wed	34.6	-0.05	6.4m	-0.1%
27-12-22	Tue	33.7	1.6	18.06m	5.0%
26-12-22	Mon	34.65	0.95	6.11m	2.8%
23-12-22	Fri	32.1	-1.7	14.07m	-5.0%
22-12-22	Thu	33.8	-1.9	8.99m	-5.3%
21-12-22	Wed	35.7	-2.35	12.58m	-6.2%
20-12-22	Tue	38.05	0.85	8.98m	2.3%
19-12-22	Mon	37.2	0.05	4.66m	0.1%
16-12-22	Fri	37.15	-0.4	7.16m	-1.1%
15-12-22	Thu	37.55	-1.1	5.66m	-2.8%
14-12-22	Wed	38.65	-0.2	3.69m	-0.5%
13-12-22	Tue	38.85	0.9	5.68m	2.4%
12-12-22	Mon	37.95	-0.1	5.12m	-0.3%
09-12-22	Fri	38.05	-1.05	4.82m	-2.7%
08-12-22	Thu	39.1	-0.45	5.29m	-1.1%
07-12-22	Wed	39.55	-1.35	8.58m	-3.3%
06-12-22	Tue	40.9	-0.2	10.13m	-0.5%
05-12-22	Mon	41.1	1.85	35.79m	4.7%
02-12-22	Fri	39.25	0	9.82m	0.0%
01-12-22	Thu	39.25	-0.6	6.24m	-1.5%
30-11-22	Wed	39.85	0.7	10.38m	1.8%
29-11-22	Tue	39.15	-0.65	6.44m	-1.6%
28-11-22	Mon	39.8	0.95	20.36m	2.4%
25-11-22	Fri	38.85	-0.05	12.79m	-0.1%
24-11-22	Thu	36.25	-0.45	2.77m	-1.2%
23-11-22	Wed	38.9	2.65	31.34m	7.3%
22-11-22	Tue	36.7	-0.25	4.68m	-0.7%
21-11-22	Mon	36.95	1.4	4.64m	3.9%
18-11-22	Fri	35.55	-0.2	3.44m	-0.6%
17-11-22	Thu	35.75	-0.6	4.18m	-1.7%
16-11-22	Wed	36.35	-1.05	4.33m	-2.8%
15-11-22	Tue	37.4	1.1	8.81m	3.0%
14-11-22	Mon	36.3	-0.75	5.2m	-2.0%
11-11-22	Fri	37.05	0.15	4.77m	0.4%
10-11-22	Thu	36.9	-0.85	4.25m	-2.3%
09-11-22	Wed	37.75	-0.8	9.75m	-2.1%
08-11-22	Holiday :	Gurunanak Jayanti
07-11-22	Mon	38.55	2.45	17.57m	6.8%
04-11-22	Fri	36.1	1.15	6.52m	3.3%
03-11-22	Thu	34.95	-0.1	3.47m	-0.3%
02-11-22	Wed	35.05	-0.55	3.81m	-1.5%
01-11-22	Tue	35.6	0.55	6.18m	1.6%
31-10-22	Mon	35.05	-0.7	6.26m	-2.0%
28-10-22	Fri	35.75	-0.5	13.59m	-1.4%
27-10-22	Thu	36.25	3.35	29.82m	10.2%
26-10-22	Holiday :	Diwali-Balipratipada
25-10-22	Tue	32.9	0.5	4.57m	1.5%
24-10-22	Muhurat Trading	32.4	0.8	1.88m	2.5%
21-10-22	Fri	31.6	0.65	2.56m	2.1%
20-10-22	Thu	30.95	-1.1	9.34m	-3.4%
19-10-22	Wed	32.05	-0.65	3.24m	-2.0%
18-10-22	Tue	32.7	0.45	10.33m	1.4%
17-10-22	Mon	32.25	-0.1	1.36m	-0.3%
14-10-22	Fri	32.35	-0.25	1.2m	-0.8%
13-10-22	Thu	32.6	-0.2	1.83m	-0.6%
12-10-22	Wed	32.8	0.4	2.08m	1.2%
11-10-22	Tue	32.4	-0.3	1.97m	-0.9%
10-10-22	Mon	32.7	0	2.82m	0.0%
07-10-22	Fri	32.7	-0.15	1.28m	-0.5%
06-10-22	Thu	32.85	-0.25	4.45m	-0.8%
05-10-22	Holiday :	Dussehra
04-10-22	Tue	33.1	1.4	5.6m	4.4%
03-10-22	Mon	31.7	0.65	3.2m	2.1%
30-09-22	Fri	31.05	-0.6	7.23m	-1.9%
29-09-22	Thu	31.65	0.2	3.1m	0.6%
28-09-22	Wed	31.45	-0.25	3.03m	-0.8%
27-09-22	Tue	31.7	-0.6	5.1m	-1.9%
26-09-22	Mon	31.7	0	3m	0.0%
23-09-22	Fri	32.3	-0.45	5.42m	-1.4%
22-09-22	Thu	32.75	0.75	3.87m	2.3%
21-09-22	Wed	32	-0.5	3.29m	-1.5%
20-09-22	Tue	32.5	0.3	2.83m	0.9%
19-09-22	Mon	32.2	0	3.18m	0.0%
16-09-22	Fri	32.2	-0.25	15.61m	-0.8%
15-09-22	Thu	31.55	-0.2	1.98m	-0.6%
14-09-22	Wed	32.45	0.9	8.67m	2.9%
13-09-22	Tue	31.75	0.15	3.04m	0.5%
12-09-22	Mon	31.6	0.25	2.25m	0.8%
09-09-22	Fri	31.35	0.1	2.67m	0.3%
08-09-22	Thu	31.25	0.4	2.85m	1.3%
07-09-22	Wed	30.85	0.4	1.97m	1.3%
06-09-22	Tue	30.45	-0.75	2.88m	-2.4%
05-09-22	Mon	31.2	-0.05	3.8m	-0.2%
02-09-22	Fri	31.25	0.45	7.44m	1.5%
01-09-22	Thu	31.25	0	6.58m	0.0%
31-08-22	Holiday :	Ganesh Chaturthi
30-08-22	Tue	30.8	0.85	11.06m	2.8%
29-08-22	Mon	29.95	0.35	2.02m	1.2%
26-08-22	Fri	28.9	1.05	5.4m	3.6%
25-08-22	Thu	28.55	0.2	1.4m	0.7%
24-08-22	Wed	28.35	0.2	680.73k	0.7%
23-08-22	Tue	28.15	-0.05	491.3k	-0.2%
22-08-22	Mon	28.2	-0.3	663.09k	-1.1%
19-08-22	Fri	28.5	-0.15	741.51k	-0.5%
18-08-22	Thu	28.65	-0.05	692.15k	-0.2%
17-08-22	Wed	28.7	0.1	1.18m	0.3%
16-08-22	Tue	28.6	0.35	1.49m	1.2%
15-08-22	Holiday :	Independence Day
12-08-22	Fri	28.25	0.3	5.5m	1.1%
11-08-22	Thu	28.05	-0.1	1.3m	-0.4%
10-08-22	Wed	27.95	-0.1	959.7k	-0.4%
09-08-22	Holiday :	Moharram
08-08-22	Mon	28.15	-0.65	3.58m	-2.3%
05-08-22	Fri	28.8	0.4	11.42m	1.4%
04-08-22	Thu	28.4	-0.3	1.49m	-1.0%
03-08-22	Wed	28.7	-0.25	1.71m	-0.9%
02-08-22	Tue	28.95	0.45	2.41m	1.6%
01-08-22	Mon	28.5	0.15	1.67m	0.5%
29-07-22	Fri	28.35	0.2	1.07m	0.7%
28-07-22	Thu	28.15	-0.1	465.88k	-0.4%
27-07-22	Wed	28.25	-0.1	444.83k	-0.4%
26-07-22	Tue	28.35	-0.1	569.1k	-0.4%
25-07-22	Mon	28.45	0.05	991.1k	0.2%
22-07-22	Fri	28.4	0.05	551.55k	0.2%
21-07-22	Thu	28.35	0.15	611.6k	0.5%
20-07-22	Wed	28.2	-0.1	532.87k	-0.4%
19-07-22	Tue	28.3	-0.45	822.97k	-1.6%
18-07-22	Mon	28.75	-0.5	1.26m	-1.7%
15-07-22	Fri	29.25	0.75	2.81m	2.6%
14-07-22	Thu	28.5	0.55	2.88m	2.0%
13-07-22	Wed	27.95	0.2	800.18k	0.7%
12-07-22	Tue	27.75	0.55	2.01m	2.0%
11-07-22	Mon	27.2	-0.05	533.39k	-0.2%
08-07-22	Fri	27.25	0	490.54k	0.0%
07-07-22	Thu	27.1	-0.1	678.01k	-0.4%
06-07-22	Wed	27.25	0.15	929.16k	0.6%
05-07-22	Tue	27.2	0.25	808.53k	0.9%
04-07-22	Mon	26.95	-0.45	749.74k	-1.6%
01-07-22	Fri	27.4	0.5	834.44k	1.9%
30-06-22	Thu	26.9	-0.15	475.65k	-0.6%
29-06-22	Wed	27.05	0.05	2.95m	0.2%
28-06-22	Tue	27	0.65	1.15m	2.5%
27-06-22	Mon	26.35	0.15	840.8k	0.6%
24-06-22	Fri	26.2	0.15	399.97k	0.6%
23-06-22	Thu	26.05	0	643.41k	0.0%
22-06-22	Wed	26.05	-0.2	514.87k	-0.8%
21-06-22	Tue	26.25	0.4	719.01k	1.5%
20-06-22	Mon	25.85	-0.35	1.13m	-1.3%