SJVN LIMITED (sjvn)
POWER
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 98.57 | 100.88 | 97.8 | 98.38 | 4253500 |
| 2025-07-07 05:30:00 | 100.19 | 100.2 | 98.0 | 98.94 | 3777625 |
| 2025-07-04 05:30:00 | 98.46 | 99.84 | 97.56 | 98.54 | 6268625 |
| 2025-07-03 05:30:00 | 99.61 | 100.31 | 98.11 | 98.35 | 5316875 |
| 2025-07-02 05:30:00 | 101.43 | 101.43 | 98.3 | 99.21 | 4647125 |
| 2025-07-01 05:30:00 | 101.12 | 101.34 | 98.99 | 101.03 | 5687000 |
| 2025-06-30 05:30:00 | 100.42 | 102.1 | 99.59 | 101.1 | 3895125 |
| 2025-06-27 05:30:00 | 100.67 | 101.99 | 99.92 | 100.31 | 6280375 |
| 2025-06-26 05:30:00 | 101.69 | 101.69 | 98.98 | 100.01 | 8689275 |
| 2025-06-25 05:30:00 | 99.55 | 102.45 | 98.66 | 101.1 | 15724800 |
| 2025-06-24 05:30:00 | 99.45 | 100.6 | 97.69 | 98.8 | 15592500 |
| 2025-06-23 05:30:00 | 95.07 | 98.65 | 95.07 | 98.33 | 17515575 |
| 2025-06-20 05:30:00 | 93.49 | 97.33 | 93.48 | 96.81 | 8897175 |
| 2025-06-19 05:30:00 | 95.66 | 96.44 | 92.68 | 93.17 | 4862025 |
| 2025-06-18 05:30:00 | 95.11 | 98.04 | 95.11 | 96.12 | 4016250 |
| 2025-06-17 05:30:00 | 99.3 | 99.53 | 97.17 | 97.54 | 3879225 |
| 2025-06-16 05:30:00 | 98.74 | 99.7 | 96.19 | 99.42 | 5495175 |
| 2025-06-13 05:30:00 | 98.37 | 99.6 | 98.0 | 98.54 | 4800600 |
| 2025-06-12 05:30:00 | 103.57 | 103.9 | 99.63 | 100.12 | 6591375 |
| 2025-06-11 05:30:00 | 104.14 | 106.34 | 102.83 | 103.67 | 5991300 |
| 2025-06-10 05:30:00 | 104.21 | 106.24 | 103.52 | 104.3 | 7923825 |
| 2025-06-09 05:30:00 | 104.13 | 105.88 | 103.68 | 103.83 | 10522575 |
| 2025-06-06 05:30:00 | 103.03 | 104.9 | 101.82 | 104.05 | 10125675 |
| 2025-06-05 05:30:00 | 98.8 | 104.1 | 98.8 | 103.03 | 18243225 |
| 2025-06-04 05:30:00 | 95.93 | 99.32 | 95.83 | 99.12 | 8523900 |
| 2025-06-03 05:30:00 | 98.01 | 98.49 | 95.83 | 96.16 | 4158000 |
| 2025-06-02 05:30:00 | 95.05 | 98.77 | 94.05 | 97.82 | 9558675 |
| 2025-05-30 05:30:00 | 97.0 | 100.0 | 94.86 | 95.43 | 17647875 |
| 2025-05-29 05:30:00 | 102.9 | 103.63 | 101.41 | 102.05 | 8646750 |
| 2025-05-28 05:30:00 | 102.96 | 104.25 | 101.8 | 102.62 | 11779425 |
| 2025-05-27 05:30:00 | 102.55 | 103.45 | 100.92 | 102.88 | 17000550 |
| 2025-05-26 05:30:00 | 101.16 | 102.84 | 100.91 | 102.0 | 15923250 |
| 2025-05-23 05:30:00 | 101.25 | 101.48 | 99.15 | 100.58 | 6605550 |
| 2025-05-22 05:30:00 | 100.34 | 102.27 | 99.41 | 101.28 | 5457375 |
| 2025-05-21 05:30:00 | 101.82 | 102.38 | 99.38 | 101.32 | 8812125 |
| 2025-05-20 05:30:00 | 105.5 | 105.5 | 101.3 | 101.62 | 7989975 |
| 2025-05-19 05:30:00 | 105.08 | 107.66 | 104.69 | 105.25 | 13976550 |
| 2025-05-16 05:30:00 | 99.14 | 105.81 | 98.74 | 104.62 | 26639550 |
| 2025-05-15 05:30:00 | 99.3 | 99.3 | 97.82 | 98.68 | 6780375 |
| 2025-05-14 05:30:00 | 96.01 | 99.3 | 96.0 | 99.04 | 9828000 |
| 2025-05-13 05:30:00 | 96.76 | 97.64 | 95.31 | 95.9 | 5651100 |
| 2025-05-12 05:30:00 | 91.25 | 97.17 | 91.25 | 96.92 | 11595150 |
| 2025-05-09 05:30:00 | 87.05 | 89.24 | 85.98 | 88.86 | 7229250 |
| 2025-05-08 05:30:00 | 92.5 | 92.9 | 88.05 | 88.59 | 5131350 |
| 2025-05-07 05:30:00 | 89.13 | 92.32 | 87.33 | 91.73 | 6917400 |
| 2025-05-06 05:30:00 | 94.49 | 94.77 | 89.0 | 89.28 | 6043275 |
| 2025-05-05 05:30:00 | 94.29 | 94.58 | 92.22 | 94.08 | 6501600 |
| 2025-05-02 05:30:00 | 93.88 | 96.38 | 92.92 | 93.6 | 5386500 |
| 2025-04-30 05:30:00 | 95.87 | 96.8 | 93.36 | 94.01 | 4592700 |
| 2025-04-29 05:30:00 | 99.61 | 99.61 | 95.91 | 96.36 | 4441500 |
| 2025-04-28 05:30:00 | 95.51 | 98.24 | 94.0 | 98.03 | 6723675 |
| 2025-04-25 05:30:00 | 99.81 | 99.81 | 92.41 | 95.35 | 21134925 |
| 2025-04-24 05:30:00 | 99.94 | 101.96 | 98.61 | 99.06 | 13759200 |
| 2025-04-23 05:30:00 | 100.44 | 100.68 | 97.31 | 100.26 | 12412575 |
| 2025-04-22 05:30:00 | 96.4 | 101.13 | 95.2 | 99.16 | 20756925 |
| 2025-04-21 05:30:00 | 94.89 | 96.57 | 93.8 | 96.11 | 13069350 |
| 2025-04-17 05:30:00 | 95.18 | 95.6 | 93.23 | 94.15 | 8453025 |
| 2025-04-16 05:30:00 | 94.13 | 95.75 | 93.79 | 95.18 | 8471925 |
| 2025-04-15 05:30:00 | 92.76 | 94.6 | 92.76 | 94.26 | 5088825 |
| 2025-04-11 05:30:00 | 92.0 | 92.52 | 90.37 | 91.67 | 3047625 |
| 2025-04-09 05:30:00 | 90.46 | 90.73 | 88.74 | 90.12 | 2811375 |
| 2025-04-08 05:30:00 | 89.31 | 91.77 | 89.12 | 90.8 | 4365900 |
| 2025-04-07 05:30:00 | 83.0 | 89.44 | 83.0 | 88.69 | 6974100 |
| 2025-04-04 05:30:00 | 96.08 | 96.08 | 91.05 | 91.73 | 8358525 |
| 2025-04-03 05:30:00 | 93.38 | 96.19 | 92.99 | 95.89 | 7697025 |
| 2025-04-02 05:30:00 | 92.68 | 93.64 | 89.49 | 93.41 | 6340950 |
| 2025-04-01 05:30:00 | 91.24 | 92.84 | 90.4 | 91.48 | 3312225 |
| 2025-03-28 05:30:00 | 93.15 | 96.5 | 91.4 | 91.8 | 12294450 |
| 2025-03-27 05:30:00 | 91.7 | 93.2 | 89.67 | 92.82 | 10990350 |
| 2025-03-26 05:30:00 | 94.55 | 95.47 | 91.27 | 91.5 | 9157050 |
| 2025-03-25 05:30:00 | 96.94 | 96.94 | 93.18 | 93.63 | 9757125 |
| 2025-03-24 05:30:00 | 96.6 | 97.81 | 96.31 | 96.83 | 13050450 |
| 2025-03-21 05:30:00 | 89.49 | 96.75 | 89.49 | 95.48 | 13414275 |
| 2025-03-20 05:30:00 | 92.42 | 92.59 | 90.29 | 91.15 | 4989600 |
| 2025-03-19 05:30:00 | 87.8 | 91.94 | 87.8 | 91.56 | 9119250 |
| 2025-03-18 05:30:00 | 86.26 | 88.18 | 86.26 | 87.99 | 5079375 |
| 2025-03-17 05:30:00 | 86.0 | 87.13 | 85.56 | 86.47 | 4276125 |
| 2025-03-13 05:30:00 | 86.43 | 87.35 | 85.09 | 85.26 | 2754675 |
| 2025-03-12 05:30:00 | 86.85 | 88.05 | 84.4 | 86.28 | 5778675 |
| 2025-03-11 05:30:00 | 84.79 | 86.67 | 84.04 | 86.08 | 4895100 |
| 2025-03-10 05:30:00 | 87.65 | 88.9 | 85.03 | 85.66 | 6317325 |
| 2025-03-07 05:30:00 | 86.75 | 89.25 | 86.75 | 87.65 | 7186725 |
| 2025-03-06 05:30:00 | 87.75 | 88.29 | 86.5 | 87.37 | 6770925 |
| 2025-03-05 05:30:00 | 82.74 | 86.46 | 82.69 | 86.13 | 10300500 |
| 2025-03-04 05:30:00 | 80.39 | 84.29 | 79.83 | 82.66 | 8235675 |
| 2025-03-03 05:30:00 | 82.99 | 84.46 | 78.4 | 81.71 | 7862400 |
| 2025-02-28 05:30:00 | 83.75 | 84.29 | 79.3 | 80.62 | 8892450 |
| 2025-02-27 05:30:00 | 84.73 | 86.07 | 82.29 | 83.61 | 13820625 |
| 2025-02-25 05:30:00 | 90.81 | 91.71 | 89.0 | 89.4 | 12185775 |
| 2025-02-24 05:30:00 | 91.15 | 91.69 | 90.0 | 90.87 | 12218850 |
| 2025-02-21 05:30:00 | 92.78 | 95.33 | 92.2 | 92.92 | 13499325 |
| 2025-02-20 05:30:00 | 88.25 | 93.25 | 88.18 | 92.84 | 10243800 |
| 2025-02-19 05:30:00 | 88.02 | 89.55 | 86.42 | 88.71 | 5561325 |
| 2025-02-18 05:30:00 | 89.05 | 89.05 | 85.78 | 88.17 | 6099975 |
| 2025-02-17 05:30:00 | 87.47 | 89.54 | 85.31 | 87.5 | 8306550 |
| 2025-02-14 05:30:00 | 90.91 | 92.09 | 85.51 | 87.03 | 11330550 |
| 2025-02-13 05:30:00 | 89.6 | 91.5 | 88.48 | 89.16 | 8835750 |
| 2025-02-12 05:30:00 | 88.22 | 89.52 | 84.43 | 89.06 | 8556975 |
| 2025-02-11 05:30:00 | 90.7 | 91.48 | 88.05 | 89.35 | 9138150 |
| 2025-02-10 05:30:00 | 92.65 | 93.45 | 90.79 | 91.06 | 3557925 |