SJVN LIMITED (sjvn)
POWER | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 94.53 | 96.05 | 94.45 | 96.05 | 448875 |
| 2025-04-25 15:28:00 | 94.46 | 94.72 | 94.4 | 94.53 | 212625 |
| 2025-04-25 15:27:00 | 94.5 | 94.5 | 94.46 | 94.46 | 108675 |
| 2025-04-25 15:26:00 | 94.55 | 94.55 | 94.46 | 94.5 | 146475 |
| 2025-04-25 15:25:00 | 94.7 | 94.7 | 94.55 | 94.55 | 80325 |
| 2025-04-25 15:24:00 | 94.9 | 94.9 | 94.7 | 94.77 | 51975 |
| 2025-04-25 15:23:00 | 94.98 | 95.0 | 94.9 | 94.9 | 42525 |
| 2025-04-25 15:22:00 | 94.83 | 95.0 | 94.83 | 94.98 | 75600 |
| 2025-04-25 15:21:00 | 95.26 | 95.26 | 94.83 | 94.83 | 70875 |
| 2025-04-25 15:20:00 | 95.26 | 95.26 | 95.17 | 95.26 | 66150 |
| 2025-04-25 15:19:00 | 95.23 | 95.37 | 95.23 | 95.26 | 18900 |
| 2025-04-25 15:18:00 | 95.45 | 95.49 | 95.23 | 95.23 | 42525 |
| 2025-04-25 15:17:00 | 95.45 | 95.47 | 95.45 | 95.47 | 9450 |
| 2025-04-25 15:16:00 | 95.74 | 95.74 | 95.45 | 95.45 | 56700 |
| 2025-04-25 15:15:00 | 95.63 | 95.88 | 95.63 | 95.74 | 170100 |
| 2025-04-25 15:14:00 | 95.79 | 95.79 | 95.63 | 95.63 | 75600 |
| 2025-04-25 15:13:00 | 95.91 | 95.91 | 95.79 | 95.79 | 42525 |
| 2025-04-25 15:12:00 | 96.06 | 96.08 | 95.91 | 95.91 | 47250 |
| 2025-04-25 15:11:00 | 96.15 | 96.15 | 96.11 | 96.11 | 9450 |
| 2025-04-25 15:10:00 | 96.17 | 96.17 | 96.03 | 96.15 | 47250 |
| 2025-04-25 15:09:00 | 96.3 | 96.3 | 96.09 | 96.09 | 18900 |
| 2025-04-25 15:08:00 | 96.0 | 96.3 | 96.0 | 96.3 | 179550 |
| 2025-04-25 15:07:00 | 96.0 | 96.0 | 96.0 | 96.0 | 33075 |
| 2025-04-25 15:06:00 | 96.05 | 96.05 | 96.0 | 96.0 | 9450 |
| 2025-04-25 15:05:00 | 96.0 | 96.05 | 96.0 | 96.05 | 28350 |
| 2025-04-25 15:04:00 | 95.89 | 96.0 | 95.89 | 96.0 | 56700 |
| 2025-04-25 15:03:00 | 95.98 | 96.0 | 95.88 | 96.0 | 141750 |
| 2025-04-25 15:02:00 | 95.86 | 96.0 | 95.8 | 95.98 | 151200 |
| 2025-04-25 15:01:00 | 95.99 | 95.99 | 95.83 | 95.86 | 75600 |
| 2025-04-25 15:00:00 | 96.0 | 96.0 | 96.0 | 96.0 | 0 |
| 2025-04-25 14:59:00 | 95.98 | 96.0 | 95.97 | 96.0 | 146475 |
| 2025-04-25 14:58:00 | 96.0 | 96.0 | 95.98 | 95.98 | 80325 |
| 2025-04-25 14:57:00 | 95.98 | 96.0 | 95.98 | 96.0 | 42525 |
| 2025-04-25 14:56:00 | 95.99 | 96.0 | 95.98 | 95.98 | 127575 |
| 2025-04-25 14:55:00 | 96.0 | 96.0 | 95.99 | 95.99 | 28350 |
| 2025-04-25 14:54:00 | 96.0 | 96.0 | 95.99 | 96.0 | 75600 |
| 2025-04-25 14:53:00 | 96.08 | 96.08 | 95.95 | 96.0 | 80325 |
| 2025-04-25 14:52:00 | 96.08 | 96.08 | 96.08 | 96.08 | 0 |
| 2025-04-25 14:51:00 | 96.04 | 96.08 | 96.0 | 96.08 | 9450 |
| 2025-04-25 14:50:00 | 96.0 | 96.1 | 95.81 | 96.04 | 141750 |
| 2025-04-25 14:49:00 | 95.86 | 95.98 | 95.86 | 95.98 | 113400 |
| 2025-04-25 14:48:00 | 95.97 | 95.97 | 95.77 | 95.86 | 198450 |
| 2025-04-25 14:47:00 | 96.0 | 96.0 | 95.95 | 95.97 | 155925 |
| 2025-04-25 14:46:00 | 95.86 | 96.0 | 95.86 | 96.0 | 85050 |
| 2025-04-25 14:45:00 | 96.0 | 96.03 | 95.86 | 95.86 | 51975 |
| 2025-04-25 14:44:00 | 96.06 | 96.09 | 95.95 | 96.0 | 42525 |
| 2025-04-25 14:43:00 | 96.01 | 96.06 | 96.0 | 96.06 | 56700 |
| 2025-04-25 14:42:00 | 95.96 | 96.01 | 95.96 | 96.01 | 70875 |
| 2025-04-25 14:41:00 | 96.0 | 96.05 | 95.96 | 95.96 | 236250 |
| 2025-04-25 14:40:00 | 96.02 | 96.02 | 95.99 | 96.0 | 47250 |
| 2025-04-25 14:39:00 | 95.98 | 96.12 | 95.98 | 96.02 | 165375 |
| 2025-04-25 14:38:00 | 95.96 | 95.98 | 95.96 | 95.98 | 99225 |
| 2025-04-25 14:37:00 | 95.91 | 95.91 | 95.91 | 95.91 | 0 |
| 2025-04-25 14:36:00 | 95.88 | 95.91 | 95.88 | 95.91 | 47250 |
| 2025-04-25 14:35:00 | 95.84 | 95.88 | 95.84 | 95.88 | 18900 |
| 2025-04-25 14:34:00 | 95.79 | 95.84 | 95.79 | 95.84 | 37800 |
| 2025-04-25 14:33:00 | 95.59 | 95.79 | 95.59 | 95.79 | 103950 |
| 2025-04-25 14:32:00 | 95.91 | 95.99 | 95.59 | 95.59 | 56700 |
| 2025-04-25 14:31:00 | 96.0 | 96.0 | 95.88 | 96.0 | 240975 |
| 2025-04-25 14:30:00 | 96.05 | 96.05 | 96.0 | 96.0 | 94500 |
| 2025-04-25 14:29:00 | 96.0 | 96.05 | 95.93 | 96.05 | 85050 |
| 2025-04-25 14:28:00 | 96.0 | 96.0 | 95.87 | 96.0 | 155925 |
| 2025-04-25 14:27:00 | 96.0 | 96.0 | 95.99 | 96.0 | 137025 |
| 2025-04-25 14:26:00 | 96.0 | 96.0 | 96.0 | 96.0 | 56700 |
| 2025-04-25 14:25:00 | 96.07 | 96.07 | 96.0 | 96.0 | 61425 |
| 2025-04-25 14:24:00 | 96.0 | 96.07 | 96.0 | 96.07 | 108675 |
| 2025-04-25 14:23:00 | 96.06 | 96.06 | 96.0 | 96.0 | 23625 |
| 2025-04-25 14:22:00 | 96.04 | 96.06 | 96.0 | 96.06 | 28350 |
| 2025-04-25 14:21:00 | 96.0 | 96.04 | 96.0 | 96.04 | 33075 |
| 2025-04-25 14:20:00 | 96.0 | 96.0 | 96.0 | 96.0 | 47250 |
| 2025-04-25 14:19:00 | 96.0 | 96.15 | 96.0 | 96.0 | 70875 |
| 2025-04-25 14:18:00 | 96.08 | 96.08 | 96.0 | 96.0 | 14175 |
| 2025-04-25 14:17:00 | 96.0 | 96.08 | 95.98 | 96.08 | 132300 |
| 2025-04-25 14:16:00 | 95.91 | 96.0 | 95.91 | 96.0 | 33075 |
| 2025-04-25 14:15:00 | 95.2 | 95.94 | 95.2 | 95.94 | 122850 |
| 2025-04-25 14:14:00 | 95.41 | 95.56 | 95.29 | 95.44 | 37800 |
| 2025-04-25 14:13:00 | 95.84 | 95.84 | 95.23 | 95.41 | 75600 |
| 2025-04-25 14:12:00 | 95.84 | 95.84 | 95.84 | 95.84 | 4725 |
| 2025-04-25 14:11:00 | 96.0 | 96.0 | 95.94 | 95.94 | 37800 |
| 2025-04-25 14:10:00 | 95.99 | 96.0 | 95.92 | 96.0 | 297675 |
| 2025-04-25 14:09:00 | 96.0 | 96.0 | 95.95 | 95.99 | 118125 |
| 2025-04-25 14:08:00 | 95.9 | 96.0 | 95.85 | 96.0 | 184275 |
| 2025-04-25 14:07:00 | 96.0 | 96.0 | 95.83 | 95.9 | 113400 |
| 2025-04-25 14:06:00 | 95.82 | 96.0 | 95.82 | 96.0 | 335475 |
| 2025-04-25 14:05:00 | 95.84 | 95.88 | 95.82 | 95.82 | 18900 |
| 2025-04-25 14:04:00 | 95.75 | 95.87 | 95.68 | 95.84 | 141750 |
| 2025-04-25 14:03:00 | 95.7 | 95.76 | 95.7 | 95.76 | 56700 |
| 2025-04-25 14:02:00 | 95.45 | 95.8 | 95.45 | 95.7 | 155925 |
| 2025-04-25 14:01:00 | 95.22 | 95.45 | 95.2 | 95.45 | 165375 |
| 2025-04-25 14:00:00 | 94.98 | 95.23 | 94.98 | 95.22 | 103950 |
| 2025-04-25 13:59:00 | 94.99 | 94.99 | 94.98 | 94.98 | 4725 |
| 2025-04-25 13:58:00 | 94.74 | 94.99 | 94.74 | 94.99 | 70875 |
| 2025-04-25 13:57:00 | 94.68 | 94.74 | 94.68 | 94.74 | 4725 |
| 2025-04-25 13:56:00 | 94.67 | 94.68 | 94.67 | 94.68 | 9450 |
| 2025-04-25 13:55:00 | 94.74 | 94.74 | 94.67 | 94.67 | 4725 |
| 2025-04-25 13:54:00 | 94.74 | 94.74 | 94.74 | 94.74 | 0 |
| 2025-04-25 13:53:00 | 94.74 | 94.74 | 94.74 | 94.74 | 0 |
| 2025-04-25 13:52:00 | 94.74 | 94.74 | 94.74 | 94.74 | 0 |
| 2025-04-25 13:51:00 | 94.75 | 94.75 | 94.74 | 94.74 | 23625 |
| 2025-04-25 13:50:00 | 94.45 | 94.75 | 94.45 | 94.75 | 66150 |