SJVN LIMITED (sjvn)
POWER | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 101.61 | 101.72 | 101.55 | 101.72 | 151200 |
| 2025-05-20 15:28:00 | 101.65 | 101.66 | 101.54 | 101.61 | 70875 |
| 2025-05-20 15:27:00 | 101.75 | 101.77 | 101.65 | 101.65 | 18900 |
| 2025-05-20 15:26:00 | 101.77 | 101.77 | 101.75 | 101.75 | 23625 |
| 2025-05-20 15:25:00 | 101.77 | 101.77 | 101.77 | 101.77 | 0 |
| 2025-05-20 15:24:00 | 101.81 | 101.81 | 101.77 | 101.77 | 4725 |
| 2025-05-20 15:23:00 | 101.62 | 101.81 | 101.62 | 101.81 | 189000 |
| 2025-05-20 15:22:00 | 101.63 | 101.64 | 101.58 | 101.62 | 23625 |
| 2025-05-20 15:21:00 | 101.59 | 101.63 | 101.56 | 101.63 | 14175 |
| 2025-05-20 15:20:00 | 101.57 | 101.59 | 101.57 | 101.59 | 47250 |
| 2025-05-20 15:19:00 | 101.64 | 101.64 | 101.52 | 101.52 | 9450 |
| 2025-05-20 15:18:00 | 101.67 | 101.67 | 101.57 | 101.64 | 80325 |
| 2025-05-20 15:17:00 | 101.69 | 101.71 | 101.69 | 101.7 | 33075 |
| 2025-05-20 15:16:00 | 101.69 | 101.69 | 101.69 | 101.69 | 9450 |
| 2025-05-20 15:15:00 | 101.75 | 101.75 | 101.69 | 101.69 | 4725 |
| 2025-05-20 15:14:00 | 101.78 | 101.85 | 101.74 | 101.75 | 33075 |
| 2025-05-20 15:13:00 | 101.81 | 101.85 | 101.78 | 101.78 | 23625 |
| 2025-05-20 15:12:00 | 101.8 | 101.81 | 101.8 | 101.81 | 51975 |
| 2025-05-20 15:11:00 | 101.62 | 101.8 | 101.62 | 101.8 | 28350 |
| 2025-05-20 15:10:00 | 101.62 | 101.62 | 101.62 | 101.62 | 0 |
| 2025-05-20 15:09:00 | 101.47 | 101.62 | 101.47 | 101.62 | 66150 |
| 2025-05-20 15:08:00 | 101.46 | 101.47 | 101.46 | 101.47 | 4725 |
| 2025-05-20 15:07:00 | 101.48 | 101.48 | 101.46 | 101.46 | 23625 |
| 2025-05-20 15:06:00 | 101.49 | 101.5 | 101.48 | 101.48 | 37800 |
| 2025-05-20 15:05:00 | 101.4 | 101.41 | 101.4 | 101.41 | 18900 |
| 2025-05-20 15:04:00 | 101.49 | 101.49 | 101.3 | 101.42 | 80325 |
| 2025-05-20 15:03:00 | 101.76 | 101.76 | 101.42 | 101.49 | 61425 |
| 2025-05-20 15:02:00 | 101.76 | 101.76 | 101.76 | 101.76 | 0 |
| 2025-05-20 15:01:00 | 101.75 | 101.81 | 101.75 | 101.76 | 18900 |
| 2025-05-20 15:00:00 | 101.83 | 101.83 | 101.75 | 101.75 | 56700 |
| 2025-05-20 14:59:00 | 101.88 | 101.88 | 101.88 | 101.88 | 0 |
| 2025-05-20 14:58:00 | 101.83 | 101.88 | 101.83 | 101.88 | 4725 |
| 2025-05-20 14:57:00 | 101.97 | 101.97 | 101.73 | 101.83 | 23625 |
| 2025-05-20 14:56:00 | 102.08 | 102.08 | 101.97 | 101.97 | 4725 |
| 2025-05-20 14:55:00 | 102.1 | 102.1 | 102.08 | 102.08 | 9450 |
| 2025-05-20 14:54:00 | 102.04 | 102.05 | 102.03 | 102.05 | 9450 |
| 2025-05-20 14:53:00 | 102.05 | 102.05 | 102.04 | 102.04 | 9450 |
| 2025-05-20 14:52:00 | 102.19 | 102.19 | 102.0 | 102.0 | 33075 |
| 2025-05-20 14:51:00 | 102.29 | 102.3 | 102.19 | 102.19 | 18900 |
| 2025-05-20 14:50:00 | 102.13 | 102.29 | 102.13 | 102.29 | 18900 |
| 2025-05-20 14:49:00 | 102.25 | 102.3 | 102.25 | 102.3 | 4725 |
| 2025-05-20 14:48:00 | 102.01 | 102.25 | 102.01 | 102.25 | 18900 |
| 2025-05-20 14:47:00 | 101.8 | 102.12 | 101.8 | 102.01 | 23625 |
| 2025-05-20 14:46:00 | 101.66 | 101.8 | 101.66 | 101.8 | 42525 |
| 2025-05-20 14:45:00 | 101.55 | 101.61 | 101.55 | 101.61 | 9450 |
| 2025-05-20 14:44:00 | 101.72 | 101.72 | 101.56 | 101.56 | 28350 |
| 2025-05-20 14:43:00 | 101.56 | 101.72 | 101.56 | 101.72 | 4725 |
| 2025-05-20 14:42:00 | 101.56 | 101.56 | 101.56 | 101.56 | 0 |
| 2025-05-20 14:41:00 | 101.55 | 101.56 | 101.53 | 101.56 | 28350 |
| 2025-05-20 14:40:00 | 101.82 | 101.82 | 101.67 | 101.67 | 14175 |
| 2025-05-20 14:39:00 | 101.86 | 101.86 | 101.86 | 101.86 | 0 |
| 2025-05-20 14:38:00 | 101.95 | 101.99 | 101.86 | 101.86 | 42525 |
| 2025-05-20 14:37:00 | 101.64 | 101.85 | 101.64 | 101.85 | 103950 |
| 2025-05-20 14:36:00 | 101.77 | 101.77 | 101.64 | 101.64 | 9450 |
| 2025-05-20 14:35:00 | 101.77 | 101.82 | 101.75 | 101.77 | 28350 |
| 2025-05-20 14:34:00 | 101.65 | 101.65 | 101.65 | 101.65 | 0 |
| 2025-05-20 14:33:00 | 101.62 | 101.76 | 101.62 | 101.65 | 37800 |
| 2025-05-20 14:32:00 | 101.63 | 101.64 | 101.62 | 101.62 | 14175 |
| 2025-05-20 14:31:00 | 101.67 | 101.67 | 101.63 | 101.63 | 4725 |
| 2025-05-20 14:30:00 | 101.71 | 101.71 | 101.67 | 101.67 | 14175 |
| 2025-05-20 14:29:00 | 101.71 | 101.71 | 101.67 | 101.7 | 9450 |
| 2025-05-20 14:28:00 | 101.71 | 101.71 | 101.6 | 101.71 | 18900 |
| 2025-05-20 14:27:00 | 101.85 | 101.85 | 101.72 | 101.72 | 47250 |
| 2025-05-20 14:26:00 | 101.92 | 101.92 | 101.92 | 101.92 | 0 |
| 2025-05-20 14:25:00 | 101.92 | 101.92 | 101.85 | 101.92 | 23625 |
| 2025-05-20 14:24:00 | 101.9 | 101.92 | 101.9 | 101.92 | 9450 |
| 2025-05-20 14:23:00 | 101.94 | 101.94 | 101.83 | 101.83 | 14175 |
| 2025-05-20 14:22:00 | 101.92 | 101.92 | 101.92 | 101.92 | 0 |
| 2025-05-20 14:21:00 | 101.91 | 101.92 | 101.91 | 101.92 | 9450 |
| 2025-05-20 14:20:00 | 102.1 | 102.1 | 101.91 | 101.91 | 28350 |
| 2025-05-20 14:19:00 | 102.2 | 102.2 | 102.1 | 102.1 | 18900 |
| 2025-05-20 14:18:00 | 102.03 | 102.03 | 102.03 | 102.03 | 0 |
| 2025-05-20 14:17:00 | 101.98 | 102.03 | 101.98 | 102.03 | 33075 |
| 2025-05-20 14:16:00 | 102.0 | 102.0 | 101.95 | 101.98 | 14175 |
| 2025-05-20 14:15:00 | 102.0 | 102.0 | 102.0 | 102.0 | 0 |
| 2025-05-20 14:14:00 | 102.07 | 102.07 | 101.96 | 102.0 | 37800 |
| 2025-05-20 14:13:00 | 102.22 | 102.22 | 102.1 | 102.19 | 18900 |
| 2025-05-20 14:12:00 | 102.22 | 102.22 | 102.22 | 102.22 | 0 |
| 2025-05-20 14:11:00 | 102.15 | 102.22 | 102.12 | 102.22 | 23625 |
| 2025-05-20 14:10:00 | 102.11 | 102.15 | 102.1 | 102.15 | 33075 |
| 2025-05-20 14:09:00 | 102.1 | 102.22 | 101.96 | 102.22 | 94500 |
| 2025-05-20 14:08:00 | 102.16 | 102.16 | 102.09 | 102.1 | 28350 |
| 2025-05-20 14:07:00 | 102.24 | 102.24 | 102.07 | 102.16 | 42525 |
| 2025-05-20 14:06:00 | 102.47 | 102.47 | 102.24 | 102.24 | 28350 |
| 2025-05-20 14:05:00 | 102.51 | 102.51 | 102.47 | 102.47 | 14175 |
| 2025-05-20 14:04:00 | 102.6 | 102.6 | 102.51 | 102.51 | 18900 |
| 2025-05-20 14:03:00 | 102.62 | 102.62 | 102.53 | 102.6 | 23625 |
| 2025-05-20 14:02:00 | 102.62 | 102.62 | 102.62 | 102.62 | 0 |
| 2025-05-20 14:01:00 | 102.74 | 102.74 | 102.62 | 102.62 | 4725 |
| 2025-05-20 14:00:00 | 102.74 | 102.74 | 102.74 | 102.74 | 4725 |
| 2025-05-20 13:59:00 | 102.75 | 102.75 | 102.75 | 102.75 | 0 |
| 2025-05-20 13:58:00 | 102.72 | 102.75 | 102.72 | 102.75 | 9450 |
| 2025-05-20 13:57:00 | 102.8 | 102.8 | 102.72 | 102.72 | 23625 |
| 2025-05-20 13:56:00 | 102.8 | 102.8 | 102.8 | 102.8 | 4725 |
| 2025-05-20 13:55:00 | 102.8 | 102.8 | 102.8 | 102.8 | 0 |
| 2025-05-20 13:54:00 | 102.91 | 102.91 | 102.8 | 102.8 | 14175 |
| 2025-05-20 13:53:00 | 102.91 | 102.91 | 102.91 | 102.91 | 0 |
| 2025-05-20 13:52:00 | 102.94 | 102.94 | 102.91 | 102.91 | 4725 |
| 2025-05-20 13:51:00 | 102.94 | 102.94 | 102.94 | 102.94 | 0 |
| 2025-05-20 13:50:00 | 102.8 | 102.94 | 102.8 | 102.94 | 9450 |