SJVN LIMITED (sjvn)
POWER | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 99.61 | 99.61 | 99.51 | 99.51 | 35250 |
| 2025-07-08 15:28:00 | 99.64 | 99.66 | 99.6 | 99.6 | 47000 |
| 2025-07-08 15:27:00 | 99.54 | 99.54 | 99.54 | 99.54 | 5875 |
| 2025-07-08 15:26:00 | 99.68 | 99.68 | 99.68 | 99.68 | 0 |
| 2025-07-08 15:25:00 | 99.68 | 99.68 | 99.68 | 99.68 | 29375 |
| 2025-07-08 15:24:00 | 99.65 | 99.65 | 99.65 | 99.65 | 5875 |
| 2025-07-08 15:23:00 | 99.62 | 99.64 | 99.62 | 99.64 | 11750 |
| 2025-07-08 15:22:00 | 99.66 | 99.66 | 99.59 | 99.59 | 17625 |
| 2025-07-08 15:21:00 | 99.55 | 99.65 | 99.55 | 99.65 | 58750 |
| 2025-07-08 15:20:00 | 99.6 | 99.6 | 99.58 | 99.58 | 11750 |
| 2025-07-08 15:19:00 | 99.69 | 99.69 | 99.65 | 99.65 | 11750 |
| 2025-07-08 15:18:00 | 99.62 | 99.62 | 99.62 | 99.62 | 0 |
| 2025-07-08 15:17:00 | 99.69 | 99.69 | 99.62 | 99.62 | 11750 |
| 2025-07-08 15:16:00 | 99.73 | 99.73 | 99.65 | 99.65 | 47000 |
| 2025-07-08 15:15:00 | 99.83 | 99.83 | 99.73 | 99.73 | 23500 |
| 2025-07-08 15:14:00 | 99.76 | 99.76 | 99.76 | 99.76 | 29375 |
| 2025-07-08 15:13:00 | 99.68 | 99.68 | 99.68 | 99.68 | 5875 |
| 2025-07-08 15:12:00 | 99.67 | 99.67 | 99.67 | 99.67 | 5875 |
| 2025-07-08 15:11:00 | 99.57 | 99.67 | 99.57 | 99.66 | 111625 |
| 2025-07-08 15:10:00 | 99.69 | 99.69 | 99.56 | 99.58 | 64625 |
| 2025-07-08 15:09:00 | 99.61 | 99.7 | 99.52 | 99.7 | 117500 |
| 2025-07-08 15:08:00 | 99.72 | 99.72 | 99.72 | 99.72 | 0 |
| 2025-07-08 15:07:00 | 99.72 | 99.72 | 99.72 | 99.72 | 5875 |
| 2025-07-08 15:06:00 | 99.68 | 99.74 | 99.68 | 99.74 | 76375 |
| 2025-07-08 15:05:00 | 99.58 | 99.58 | 99.58 | 99.58 | 11750 |
| 2025-07-08 15:04:00 | 99.58 | 99.58 | 99.58 | 99.58 | 0 |
| 2025-07-08 15:03:00 | 99.58 | 99.58 | 99.58 | 99.58 | 5875 |
| 2025-07-08 15:02:00 | 99.75 | 99.75 | 99.5 | 99.64 | 58750 |
| 2025-07-08 15:01:00 | 99.74 | 99.77 | 99.74 | 99.75 | 82250 |
| 2025-07-08 15:00:00 | 99.84 | 99.84 | 99.77 | 99.77 | 52875 |
| 2025-07-08 14:59:00 | 99.52 | 99.84 | 99.5 | 99.84 | 170375 |
| 2025-07-08 14:58:00 | 99.43 | 99.52 | 99.43 | 99.52 | 23500 |
| 2025-07-08 14:57:00 | 99.35 | 99.46 | 99.35 | 99.46 | 35250 |
| 2025-07-08 14:56:00 | 99.36 | 99.36 | 99.35 | 99.35 | 29375 |
| 2025-07-08 14:55:00 | 99.36 | 99.36 | 99.36 | 99.36 | 0 |
| 2025-07-08 14:54:00 | 99.15 | 99.37 | 99.15 | 99.36 | 82250 |
| 2025-07-08 14:53:00 | 99.09 | 99.09 | 99.09 | 99.09 | 11750 |
| 2025-07-08 14:52:00 | 98.9 | 99.09 | 98.9 | 99.06 | 64625 |
| 2025-07-08 14:51:00 | 98.76 | 98.76 | 98.76 | 98.76 | 0 |
| 2025-07-08 14:50:00 | 98.76 | 98.76 | 98.76 | 98.76 | 5875 |
| 2025-07-08 14:49:00 | 98.89 | 98.89 | 98.89 | 98.89 | 0 |
| 2025-07-08 14:48:00 | 98.89 | 98.89 | 98.89 | 98.89 | 0 |
| 2025-07-08 14:47:00 | 98.88 | 98.89 | 98.88 | 98.89 | 11750 |
| 2025-07-08 14:46:00 | 98.81 | 98.81 | 98.81 | 98.81 | 0 |
| 2025-07-08 14:45:00 | 98.81 | 98.81 | 98.81 | 98.81 | 0 |
| 2025-07-08 14:44:00 | 98.79 | 98.81 | 98.79 | 98.81 | 11750 |
| 2025-07-08 14:43:00 | 98.79 | 98.79 | 98.79 | 98.79 | 0 |
| 2025-07-08 14:42:00 | 98.79 | 98.79 | 98.79 | 98.79 | 0 |
| 2025-07-08 14:41:00 | 98.79 | 98.79 | 98.79 | 98.79 | 0 |
| 2025-07-08 14:40:00 | 98.79 | 98.79 | 98.79 | 98.79 | 0 |
| 2025-07-08 14:39:00 | 98.79 | 98.79 | 98.79 | 98.79 | 5875 |
| 2025-07-08 14:38:00 | 98.81 | 98.81 | 98.81 | 98.81 | 0 |
| 2025-07-08 14:37:00 | 98.81 | 98.81 | 98.81 | 98.81 | 0 |
| 2025-07-08 14:36:00 | 98.81 | 98.81 | 98.81 | 98.81 | 0 |
| 2025-07-08 14:35:00 | 98.81 | 98.81 | 98.81 | 98.81 | 0 |
| 2025-07-08 14:34:00 | 98.81 | 98.81 | 98.81 | 98.81 | 0 |
| 2025-07-08 14:33:00 | 98.75 | 98.81 | 98.75 | 98.81 | 17625 |
| 2025-07-08 14:32:00 | 98.73 | 98.73 | 98.73 | 98.73 | 0 |
| 2025-07-08 14:31:00 | 98.73 | 98.73 | 98.73 | 98.73 | 11750 |
| 2025-07-08 14:30:00 | 98.63 | 98.63 | 98.63 | 98.63 | 0 |
| 2025-07-08 14:29:00 | 98.63 | 98.63 | 98.63 | 98.63 | 5875 |
| 2025-07-08 14:28:00 | 98.61 | 98.64 | 98.61 | 98.64 | 11750 |
| 2025-07-08 14:27:00 | 98.61 | 98.61 | 98.61 | 98.61 | 5875 |
| 2025-07-08 14:26:00 | 98.48 | 98.48 | 98.48 | 98.48 | 0 |
| 2025-07-08 14:25:00 | 98.48 | 98.48 | 98.48 | 98.48 | 5875 |
| 2025-07-08 14:24:00 | 98.41 | 98.41 | 98.41 | 98.41 | 0 |
| 2025-07-08 14:23:00 | 98.41 | 98.41 | 98.41 | 98.41 | 5875 |
| 2025-07-08 14:22:00 | 98.41 | 98.41 | 98.41 | 98.41 | 0 |
| 2025-07-08 14:21:00 | 98.41 | 98.41 | 98.41 | 98.41 | 0 |
| 2025-07-08 14:20:00 | 98.41 | 98.41 | 98.41 | 98.41 | 0 |
| 2025-07-08 14:19:00 | 98.41 | 98.41 | 98.41 | 98.41 | 0 |
| 2025-07-08 14:18:00 | 98.41 | 98.41 | 98.41 | 98.41 | 0 |
| 2025-07-08 14:17:00 | 98.41 | 98.41 | 98.41 | 98.41 | 0 |
| 2025-07-08 14:16:00 | 98.41 | 98.41 | 98.41 | 98.41 | 5875 |
| 2025-07-08 14:15:00 | 98.42 | 98.42 | 98.42 | 98.42 | 5875 |
| 2025-07-08 14:14:00 | 98.41 | 98.41 | 98.41 | 98.41 | 0 |
| 2025-07-08 14:13:00 | 98.41 | 98.41 | 98.41 | 98.41 | 5875 |
| 2025-07-08 14:12:00 | 98.52 | 98.52 | 98.52 | 98.52 | 0 |
| 2025-07-08 14:11:00 | 98.52 | 98.52 | 98.52 | 98.52 | 5875 |
| 2025-07-08 14:10:00 | 98.55 | 98.55 | 98.55 | 98.55 | 0 |
| 2025-07-08 14:09:00 | 98.55 | 98.55 | 98.55 | 98.55 | 5875 |
| 2025-07-08 14:08:00 | 98.51 | 98.51 | 98.51 | 98.51 | 0 |
| 2025-07-08 14:07:00 | 98.51 | 98.51 | 98.51 | 98.51 | 5875 |
| 2025-07-08 14:06:00 | 98.55 | 98.55 | 98.55 | 98.55 | 5875 |
| 2025-07-08 14:05:00 | 98.55 | 98.55 | 98.55 | 98.55 | 0 |
| 2025-07-08 14:04:00 | 98.55 | 98.55 | 98.55 | 98.55 | 0 |
| 2025-07-08 14:03:00 | 98.55 | 98.55 | 98.55 | 98.55 | 5875 |
| 2025-07-08 14:02:00 | 98.57 | 98.57 | 98.57 | 98.57 | 0 |
| 2025-07-08 14:01:00 | 98.57 | 98.57 | 98.57 | 98.57 | 11750 |
| 2025-07-08 14:00:00 | 98.52 | 98.52 | 98.52 | 98.52 | 0 |
| 2025-07-08 13:59:00 | 98.52 | 98.52 | 98.52 | 98.52 | 5875 |
| 2025-07-08 13:58:00 | 98.51 | 98.51 | 98.51 | 98.51 | 0 |
| 2025-07-08 13:57:00 | 98.51 | 98.51 | 98.51 | 98.51 | 0 |
| 2025-07-08 13:56:00 | 98.51 | 98.51 | 98.51 | 98.51 | 11750 |
| 2025-07-08 13:55:00 | 98.56 | 98.56 | 98.56 | 98.56 | 0 |
| 2025-07-08 13:54:00 | 98.56 | 98.56 | 98.56 | 98.56 | 0 |
| 2025-07-08 13:53:00 | 98.56 | 98.56 | 98.56 | 98.56 | 0 |
| 2025-07-08 13:52:00 | 98.56 | 98.56 | 98.56 | 98.56 | 0 |
| 2025-07-08 13:51:00 | 98.56 | 98.56 | 98.56 | 98.56 | 0 |
| 2025-07-08 13:50:00 | 98.56 | 98.56 | 98.56 | 98.56 | 0 |