Price Data Selection & Download
SJVN Share Price All Time Records & Statistics (May 2010 - May 2026)
3951 daily OHLCV records on NSE from May 2010 to May 2026. Examine SJVN quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹170.50
February 05, 2024
NSE Exchange
Share Price All Time Low
₹17.25
March 13, 2020
NSE Exchange
Highest Volume Trading Day
238,154,964
February 05, 2024 • ₹148.30
NSE Exchange
Share Price History Data (May 2010 - May 2026)
SJVN daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹73.79 | ₹76.13 | ₹73.75 | ₹75.52 | 4,499,727 |
| 2026-05-26 | ₹74.19 | ₹75.20 | ₹73.32 | ₹73.79 | 2,382,386 |
| 2026-05-25 | ₹73.98 | ₹74.75 | ₹73.76 | ₹74.27 | 1,836,904 |
| 2026-05-22 | ₹73.67 | ₹73.93 | ₹73.00 | ₹73.09 | 2,062,639 |
| 2026-05-21 | ₹74.00 | ₹74.59 | ₹73.24 | ₹73.47 | 2,179,822 |
| 2026-05-20 | ₹74.24 | ₹74.24 | ₹73.21 | ₹73.58 | 2,306,540 |
| 2026-05-19 | ₹73.50 | ₹74.90 | ₹73.25 | ₹74.56 | 3,851,232 |
| 2026-05-18 | ₹75.98 | ₹76.25 | ₹70.50 | ₹73.13 | 11,944,192 |
| 2026-05-15 | ₹77.70 | ₹79.45 | ₹75.66 | ₹77.42 | 12,186,612 |
| 2026-05-14 | ₹76.10 | ₹78.40 | ₹76.00 | ₹76.93 | 4,835,435 |
| 2026-05-13 | ₹74.00 | ₹76.35 | ₹73.90 | ₹75.70 | 2,753,584 |
| 2026-05-12 | ₹77.48 | ₹77.84 | ₹74.01 | ₹74.25 | 3,331,792 |
| 2026-05-11 | ₹78.16 | ₹78.34 | ₹76.90 | ₹77.37 | 2,684,784 |
| 2026-05-08 | ₹79.50 | ₹80.09 | ₹78.50 | ₹78.79 | 2,986,750 |
| 2026-05-07 | ₹80.31 | ₹80.60 | ₹79.52 | ₹79.89 | 3,590,142 |
| 2026-05-06 | ₹79.99 | ₹80.10 | ₹78.50 | ₹79.94 | 3,159,380 |
| 2026-05-05 | ₹79.85 | ₹80.59 | ₹79.02 | ₹79.36 | 2,765,593 |
| 2026-05-04 | ₹79.99 | ₹80.95 | ₹78.76 | ₹79.86 | 3,553,696 |
| 2026-04-30 | ₹80.50 | ₹80.85 | ₹78.58 | ₹78.98 | 5,294,246 |
| 2026-04-29 | ₹82.49 | ₹83.00 | ₹80.11 | ₹80.60 | 5,539,650 |
| 2026-04-28 | ₹80.47 | ₹82.31 | ₹80.18 | ₹81.79 | 8,736,216 |
| 2026-04-27 | ₹77.85 | ₹81.20 | ₹77.68 | ₹80.41 | 7,429,262 |
| 2026-04-24 | ₹79.00 | ₹79.68 | ₹76.83 | ₹77.85 | 3,627,404 |
| 2026-04-23 | ₹80.60 | ₹82.09 | ₹78.71 | ₹78.97 | 8,426,676 |
| 2026-04-22 | ₹76.70 | ₹81.45 | ₹76.66 | ₹80.85 | 16,968,781 |
| 2026-04-21 | ₹77.20 | ₹78.35 | ₹76.52 | ₹76.81 | 3,511,490 |
| 2026-04-20 | ₹78.80 | ₹79.16 | ₹76.33 | ₹76.98 | 7,067,252 |
| 2026-04-17 | ₹76.89 | ₹79.68 | ₹76.60 | ₹78.62 | 9,792,864 |
| 2026-04-16 | ₹75.63 | ₹77.08 | ₹74.78 | ₹76.33 | 6,658,685 |
| 2026-04-15 | ₹73.70 | ₹75.63 | ₹73.70 | ₹75.26 | 7,979,685 |
| 2026-04-13 | ₹70.20 | ₹73.35 | ₹69.95 | ₹72.49 | 7,623,544 |
| 2026-04-10 | ₹71.07 | ₹72.68 | ₹71.07 | ₹72.15 | 4,074,194 |
| 2026-04-09 | ₹70.99 | ₹71.55 | ₹69.71 | ₹70.68 | 5,462,318 |
| 2026-04-08 | ₹69.94 | ₹70.75 | ₹69.11 | ₹70.55 | 6,361,101 |
| 2026-04-07 | ₹67.00 | ₹68.48 | ₹66.90 | ₹67.53 | 4,059,061 |
| 2026-04-06 | ₹67.21 | ₹67.90 | ₹65.85 | ₹67.69 | 5,552,166 |
| 2026-04-02 | ₹66.40 | ₹67.62 | ₹64.81 | ₹67.34 | 4,373,002 |
| 2026-04-01 | ₹65.26 | ₹67.99 | ₹64.51 | ₹67.26 | 6,848,942 |
| 2026-03-30 | ₹65.61 | ₹65.98 | ₹63.02 | ₹63.35 | 7,455,143 |
| 2026-03-27 | ₹67.50 | ₹67.89 | ₹66.05 | ₹66.17 | 7,389,422 |
| 2026-03-25 | ₹67.54 | ₹69.18 | ₹67.30 | ₹67.88 | 4,989,064 |
| 2026-03-24 | ₹68.00 | ₹68.20 | ₹66.06 | ₹66.93 | 4,996,355 |
| 2026-03-23 | ₹69.99 | ₹69.99 | ₹66.01 | ₹66.52 | 6,771,812 |
| 2026-03-20 | ₹69.45 | ₹71.85 | ₹69.45 | ₹70.08 | 9,815,044 |
| 2026-03-19 | ₹70.00 | ₹70.66 | ₹68.50 | ₹68.73 | 4,523,592 |
| 2026-03-18 | ₹69.50 | ₹71.53 | ₹69.14 | ₹70.44 | 6,994,709 |
| 2026-03-17 | ₹69.49 | ₹70.30 | ₹68.52 | ₹69.04 | 4,125,024 |
| 2026-03-16 | ₹70.40 | ₹71.32 | ₹68.45 | ₹69.16 | 7,850,313 |
| 2026-03-13 | ₹72.80 | ₹73.81 | ₹69.55 | ₹69.89 | 7,881,201 |
| 2026-03-12 | ₹70.53 | ₹73.35 | ₹69.15 | ₹72.35 | 8,792,807 |
| 2026-03-11 | ₹70.04 | ₹71.90 | ₹69.85 | ₹70.53 | 4,769,277 |
| 2026-03-10 | ₹70.01 | ₹70.77 | ₹69.15 | ₹69.86 | 3,764,230 |
| 2026-03-09 | ₹69.00 | ₹69.61 | ₹68.35 | ₹68.97 | 3,475,625 |
| 2026-03-06 | ₹72.06 | ₹73.20 | ₹70.60 | ₹70.99 | 3,487,613 |
| 2026-03-05 | ₹68.52 | ₹73.05 | ₹68.52 | ₹72.67 | 8,398,954 |
| 2026-03-04 | ₹69.09 | ₹69.20 | ₹67.85 | ₹68.24 | 4,209,237 |
| 2026-03-02 | ₹69.50 | ₹71.49 | ₹69.37 | ₹70.24 | 4,672,987 |
| 2026-02-27 | ₹74.07 | ₹74.25 | ₹72.90 | ₹73.03 | 2,964,768 |
| 2026-02-26 | ₹75.09 | ₹75.09 | ₹73.75 | ₹74.06 | 2,560,658 |
| 2026-02-25 | ₹74.50 | ₹75.85 | ₹74.50 | ₹75.16 | 4,181,386 |
| 2026-02-24 | ₹73.86 | ₹74.65 | ₹72.91 | ₹74.19 | 4,242,452 |
| 2026-02-23 | ₹75.40 | ₹75.49 | ₹73.50 | ₹73.93 | 2,710,062 |
| 2026-02-20 | ₹74.50 | ₹75.77 | ₹73.50 | ₹75.30 | 4,761,094 |
| 2026-02-19 | ₹76.65 | ₹77.28 | ₹74.58 | ₹75.14 | 3,925,513 |
| 2026-02-18 | ₹77.87 | ₹77.88 | ₹76.51 | ₹76.65 | 2,773,487 |
| 2026-02-17 | ₹77.81 | ₹78.43 | ₹77.30 | ₹77.55 | 3,516,148 |
| 2026-02-16 | ₹76.26 | ₹78.36 | ₹75.57 | ₹77.81 | 5,948,963 |
| 2026-02-13 | ₹78.00 | ₹78.08 | ₹76.10 | ₹76.67 | 6,444,203 |
| 2026-02-12 | ₹78.90 | ₹81.50 | ₹78.05 | ₹78.98 | 53,121,380 |
| 2026-02-11 | ₹73.00 | ₹78.46 | ₹71.91 | ₹77.38 | 26,862,506 |
| 2026-02-10 | ₹73.70 | ₹73.88 | ₹72.70 | ₹72.80 | 3,603,081 |
| 2026-02-09 | ₹72.88 | ₹73.43 | ₹72.41 | ₹73.31 | 3,300,872 |
| 2026-02-06 | ₹72.00 | ₹72.54 | ₹71.70 | ₹72.26 | 3,106,246 |
| 2026-02-05 | ₹73.95 | ₹73.96 | ₹72.00 | ₹72.19 | 3,321,595 |
| 2026-02-04 | ₹72.07 | ₹74.40 | ₹71.42 | ₹73.98 | 5,600,113 |
| 2026-02-03 | ₹73.45 | ₹73.88 | ₹71.41 | ₹72.13 | 5,171,109 |
| 2026-02-02 | ₹71.28 | ₹71.50 | ₹68.13 | ₹70.62 | 6,158,282 |
| 2026-02-01 | ₹73.21 | ₹74.19 | ₹70.41 | ₹71.22 | 4,809,433 |
| 2026-01-30 | ₹72.42 | ₹74.13 | ₹71.35 | ₹72.50 | 6,686,901 |
| 2026-01-29 | ₹74.50 | ₹74.71 | ₹72.30 | ₹72.42 | 5,207,484 |
| 2026-01-28 | ₹71.99 | ₹74.48 | ₹71.91 | ₹74.22 | 5,749,693 |
| 2026-01-27 | ₹71.05 | ₹72.10 | ₹69.75 | ₹71.56 | 4,552,913 |
| 2026-01-23 | ₹73.10 | ₹73.10 | ₹70.60 | ₹70.86 | 3,451,164 |
| 2026-01-22 | ₹73.20 | ₹73.20 | ₹71.96 | ₹72.52 | 3,680,823 |
| 2026-01-21 | ₹71.81 | ₹72.43 | ₹70.59 | ₹71.37 | 7,450,301 |
| 2026-01-20 | ₹74.52 | ₹74.78 | ₹70.92 | ₹71.81 | 7,273,564 |
| 2026-01-19 | ₹76.47 | ₹76.95 | ₹74.35 | ₹74.52 | 4,271,612 |
| 2026-01-16 | ₹78.90 | ₹79.30 | ₹75.15 | ₹76.47 | 8,676,362 |
| 2026-01-14 | ₹79.41 | ₹79.57 | ₹78.22 | ₹78.71 | 3,672,850 |
| 2026-01-13 | ₹80.53 | ₹81.38 | ₹79.05 | ₹79.42 | 7,059,809 |
| 2026-01-12 | ₹78.00 | ₹81.00 | ₹76.01 | ₹80.53 | 8,728,718 |
| 2026-01-09 | ₹79.99 | ₹80.31 | ₹77.80 | ₹78.13 | 6,961,354 |
| 2026-01-08 | ₹82.69 | ₹83.59 | ₹79.15 | ₹80.12 | 7,005,736 |
| 2026-01-07 | ₹84.29 | ₹84.38 | ₹82.20 | ₹83.01 | 6,922,260 |
| 2026-01-06 | ₹87.38 | ₹87.38 | ₹83.60 | ₹84.36 | 20,012,455 |
| 2026-01-05 | ₹84.00 | ₹88.80 | ₹83.80 | ₹87.65 | 101,751,319 |
| 2026-01-02 | ₹74.96 | ₹83.99 | ₹74.67 | ₹83.04 | 82,265,437 |
| 2026-01-01 | ₹74.95 | ₹75.50 | ₹74.60 | ₹74.74 | 1,601,702 |
SJVN Share Price Performance Analysis (May 2010 - May 2026)
SJVN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+1.04%
₹74.74 → ₹75.52
Year to Date
Price Volatility
6.08%
Low Volatility
Year to Date
Average Daily Volume
8,007,408
Year to Date Average
NSE Exchange
SJVN Share Price History – Frequently Asked Questions
Common questions about SJVN historical data and records. For live price, key ratios and fundamentals, see SJVN share price today.
What is the all-time high share price of SJVN (SJVN)?
The all-time high share price of SJVN was ₹170.5 recorded on February 05, 2024 on the NSE exchange.
What is the all-time low share price of SJVN (SJVN)?
The all-time low share price of SJVN was ₹17.25 recorded on March 13, 2020 on the NSE exchange.
How can I download SJVN historical share price data?
You can download SJVN historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SJVN shares?
The highest trading volume day for SJVN was 238,154,964 shares traded on February 05, 2024 on the NSE exchange, with share price at ₹148.3.