SJVN

SJVN
🏛️ india →
91.46
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 93.19 93.19 91.08 91.08 13.3K
09:20 91.12 91.23 90.82 91.23 19.7K
09:25 91.23 91.23 90.84 90.99 3.1K
09:30 90.83 90.94 90.29 90.29 21.0K
09:35 90.38 90.43 90.15 90.36 25.5K
09:40 90.45 90.73 90.43 90.70 12.3K
09:45 90.71 91.00 90.71 90.95 4.5K
09:50 91.10 91.11 90.90 91.05 2.1K
09:55 90.97 91.21 90.97 91.21 1.9K
10:00 91.22 91.22 90.99 91.01 0.6K
10:05 90.91 90.91 90.80 90.81 1.1K
10:10 90.80 90.81 90.62 90.69 1.0K
10:15 90.77 90.91 90.77 90.89 0.3K
10:20 90.89 90.89 90.70 90.73 0.5K
10:25 90.89 91.05 90.82 90.90 1.0K
10:30 90.78 90.82 90.75 90.82 0.4K
10:35 90.78 90.91 90.78 90.86 1.7K
10:40 90.90 90.90 90.86 90.90 0.2K
10:45 90.90 90.97 90.76 90.97 6.0K
10:50 90.94 90.94 90.87 90.94 0.2K
10:55 90.87 90.93 90.75 90.78 3.9K
11:00 90.80 90.80 90.68 90.68 1.7K
11:05 90.65 90.71 90.60 90.62 4.9K
11:10 90.70 90.70 90.57 90.57 0.7K
11:15 90.57 90.57 90.45 90.50 2.3K
11:20 90.40 90.47 90.40 90.47 1.2K
11:25 90.46 90.51 90.45 90.48 2.1K
11:30 90.50 90.51 90.45 90.51 1.1K
11:35 90.46 90.53 90.43 90.49 2.9K
11:40 90.46 90.52 90.46 90.51 0.3K
11:45 90.45 90.50 90.44 90.50 0.7K
11:50 90.42 90.63 90.42 90.54 1.6K
11:55 90.58 90.58 90.50 90.50 1.6K
12:00 90.56 90.56 90.43 90.43 0.4K
12:05 90.43 90.44 90.40 90.44 0.4K
12:10 90.41 90.47 90.40 90.41 1.0K
12:15 90.40 90.47 90.34 90.40 4.9K
12:20 90.41 90.50 90.38 90.50 1.7K
12:25 90.55 90.61 90.55 90.56 0.1K
12:30 90.56 90.57 90.56 90.56 0.1K
12:35 90.50 90.58 90.50 90.55 0.2K
12:40 90.63 90.63 90.55 90.55 0.1K
12:45 90.66 90.66 90.66 90.66 0.0K
12:50 90.69 90.69 90.69 90.69 0.3K
12:55 90.67 90.67 90.52 90.52 20.1K
13:00 90.57 90.57 90.52 90.52 1.4K
13:05 90.52 90.54 90.49 90.49 12.1K
13:10 90.40 90.40 90.31 90.35 2.3K
13:15 90.31 90.31 90.26 90.30 1.6K
13:20 90.29 90.29 90.26 90.29 0.5K
13:25 90.24 90.26 90.10 90.26 2.3K
13:30 90.26 90.26 90.20 90.20 11.3K
13:35 90.23 90.30 90.19 90.19 1.0K
13:40 90.18 90.18 90.10 90.15 3.1K
13:45 90.15 90.26 90.15 90.15 1.8K
13:50 90.22 90.22 90.12 90.21 0.4K
13:55 90.19 90.19 90.06 90.06 2.7K
14:00 90.14 90.15 90.09 90.10 2.9K
14:05 90.12 90.15 90.00 90.03 10.7K
14:10 90.14 90.16 90.12 90.16 1.7K
14:15 90.13 90.22 90.11 90.11 4.2K
14:20 90.10 90.16 90.05 90.05 4.7K
14:25 90.02 90.14 90.02 90.14 0.4K
14:30 90.14 90.35 90.14 90.35 1.3K
14:35 90.36 90.49 90.36 90.49 0.2K
14:40 90.50 90.58 90.50 90.55 1.5K
14:45 90.54 90.67 90.51 90.67 9.8K
14:50 90.63 90.63 90.40 90.43 0.4K
14:55 90.48 90.58 90.48 90.58 3.4K
15:00 90.59 90.80 90.50 90.57 4.5K
15:05 90.57 90.76 90.57 90.63 1.8K
15:10 90.70 91.22 90.70 91.22 6.9K
15:15 91.20 91.44 90.98 91.44 26.3K
15:20 91.40 91.51 91.36 91.44 1.1K
15:25 91.50 91.97 91.17 91.17 9.6K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 90.98 92.11 90.90 91.46 0.3M
2025-10-01 91.23 91.23 90.28 90.99 0.3M
2025-09-30 90.16 91.35 90.00 90.35 0.3M
2025-09-29 90.63 91.70 89.70 90.06 0.4M
2025-09-26 91.36 93.19 90.00 91.17 0.3M
2025-09-25 92.87 93.16 91.52 91.98 0.3M
2025-09-24 92.13 93.27 92.13 92.46 0.3M
2025-09-23 93.51 93.91 92.35 92.70 0.2M
2025-09-22 94.21 95.30 93.65 93.80 0.4M
2025-09-19 93.81 94.64 93.80 94.46 0.2M
2025-09-18 94.47 95.35 93.50 93.92 0.5M
2025-09-17 94.61 95.42 94.20 94.40 0.1M
2025-09-16 94.32 95.51 94.20 94.36 0.3M
2025-09-15 93.12 95.61 93.12 93.85 0.6M
2025-09-12 94.00 94.35 92.94 93.06 0.2M
2025-09-11 93.69 94.81 93.34 93.55 0.3M
2025-09-10 92.64 94.00 92.64 93.24 0.3M
2025-09-09 92.71 93.40 92.00 92.53 0.3M
2025-09-08 92.90 93.75 92.50 92.87 0.1M
2025-09-05 92.08 93.16 92.00 92.66 0.4M
2025-09-04 94.50 94.98 92.13 92.35 0.3M
2025-09-03 93.99 94.54 93.61 93.94 0.2M
2025-09-02 94.06 95.00 93.55 93.87 0.2M
2025-09-01 94.01 94.55 93.37 94.06 0.2M
2025-08-29 96.99 96.99 93.39 93.60 0.5M
2025-08-28 99.00 100.29 95.50 96.15 0.7M
2025-08-26 98.63 101.44 98.46 99.25 0.6M
2025-08-25 100.36 100.36 99.00 99.34 0.4M
2025-08-22 97.85 100.50 97.35 99.52 1.5M
2025-08-21 97.96 99.71 97.11 97.35 0.7M
2025-08-20 94.42 99.09 94.42 97.58 0.8M
2025-08-19 92.80 95.00 92.60 94.84 0.5M
2025-08-18 92.15 93.32 91.84 92.68 0.3M
2025-08-14 93.90 94.00 91.65 91.95 0.4M
2025-08-13 99.49 99.49 93.20 93.45 0.9M
2025-08-12 93.12 98.91 92.41 98.00 3.8M
2025-08-11 92.00 94.82 91.80 93.13 0.3M
2025-08-08 93.79 93.85 91.67 92.09 0.2M
2025-08-07 92.05 93.54 90.70 93.34 0.2M
2025-08-06 93.35 93.66 91.87 92.15 0.3M
2025-08-05 93.28 94.55 92.76 93.35 0.3M
2025-08-04 92.56 93.29 91.61 93.11 0.3M
2025-08-01 93.41 94.31 92.00 92.45 0.4M
2025-07-31 95.50 96.10 92.65 93.65 0.2M
2025-07-30 96.05 97.65 96.05 96.75 0.2M
2025-07-29 94.70 96.55 94.25 96.15 0.1M
2025-07-28 94.60 97.15 94.30 94.55 0.4M
2025-07-25 98.45 98.70 94.95 95.20 0.2M
2025-07-24 99.00 99.20 97.70 98.75 0.1M
2025-07-23 98.55 99.55 98.40 98.75 0.1M
2025-07-22 99.70 100.55 98.70 99.00 0.2M
2025-07-21 97.75 99.85 97.75 99.05 0.4M
2025-07-18 98.60 99.90 97.40 98.90 0.4M
2025-07-17 99.10 99.50 98.55 99.05 0.3M
2025-07-16 98.90 99.70 98.15 99.10 0.1M
2025-07-15 98.30 99.35 97.65 98.85 0.2M
2025-07-14 98.25 98.80 96.95 98.30 0.2M
2025-07-11 97.65 99.10 97.30 97.75 0.8M
2025-07-10 98.35 99.25 97.30 97.60 0.1M
2025-07-09 99.35 100.10 98.05 98.25 0.2M
2025-07-08 98.00 100.50 97.75 99.15 0.4M
2025-07-07 97.85 99.85 97.85 98.65 0.1M
2025-07-04 98.25 99.40 97.50 98.40 0.2M
2025-07-03 98.90 99.85 98.00 98.25 0.6M
2025-07-02 100.15 100.80 98.15 98.85 0.4M
2025-07-01 101.15 101.15 99.00 100.45 0.2M
2025-06-30 99.94 101.40 99.49 100.41 0.3M
2025-06-27 100.52 101.40 99.30 99.68 0.4M
2025-06-26 100.88 101.50 99.10 100.04 0.4M
2025-06-25 99.32 102.25 98.73 100.75 1.4M
2025-06-24 99.65 100.25 97.81 98.52 0.5M
2025-06-23 95.35 98.40 95.20 98.16 0.8M
2025-06-20 93.49 97.30 93.49 96.99 0.6M
2025-06-19 95.61 96.40 92.92 93.49 0.3M
2025-06-18 97.56 97.93 95.60 96.03 0.3M
2025-06-17 99.35 99.52 97.21 97.47 0.5M
2025-06-16 98.33 99.47 96.16 99.21 0.6M
2025-06-13 97.96 99.36 97.35 98.46 0.8M
2025-06-12 103.63 103.63 99.54 100.03 0.3M
2025-06-11 104.49 105.82 102.52 103.12 0.6M
2025-06-10 103.90 105.60 103.21 104.05 1.0M
2025-06-09 104.83 105.35 103.16 103.39 0.4M
2025-06-06 103.00 104.40 101.79 103.72 0.4M
2025-06-05 98.97 103.73 98.97 102.49 3.4M
2025-06-04 97.82 99.01 96.48 98.71 0.4M
2025-06-03 97.79 98.48 96.51 96.91 0.7M
2025-06-02 96.10 98.67 95.08 97.68 1.1M
2025-05-30 97.29 99.90 95.90 96.34 2.8M
2025-05-29 103.33 103.47 101.40 102.16 0.3M
2025-05-28 103.32 103.93 102.26 102.60 0.3M
2025-05-27 102.11 103.34 101.00 102.71 0.8M
2025-05-26 100.74 102.80 100.61 102.01 0.6M
2025-05-23 101.46 101.46 99.25 100.38 0.4M
2025-05-22 101.01 102.00 99.40 101.04 0.3M
2025-05-21 101.55 102.24 99.26 101.01 0.8M
2025-05-20 105.63 105.63 101.29 101.58 0.5M
2025-05-19 105.90 107.50 104.60 105.09 1.5M
2025-05-16 98.39 105.40 98.39 104.23 2.8M
2025-05-15 98.72 99.20 97.85 98.37 0.6M
2025-05-14 95.98 98.96 95.98 98.72 0.4M
2025-05-13 96.89 97.41 95.20 95.91 0.3M
2025-05-12 92.16 96.80 92.09 96.46 1.0M
2025-05-09 85.08 89.50 85.08 88.96 0.9M
2025-05-08 92.27 93.01 88.55 89.36 0.2M
2025-05-07 87.64 92.24 87.64 91.83 0.8M
2025-05-06 94.21 94.54 90.00 90.22 0.3M
2025-05-05 94.61 94.61 92.75 94.09 0.5M
2025-05-02 93.14 96.00 93.05 93.37 0.5M
2025-04-30 96.26 96.77 93.30 94.07 0.5M
2025-04-29 99.41 99.51 96.50 96.77 0.6M
2025-04-28 96.00 98.20 95.21 98.04 0.4M
2025-04-25 99.01 99.89 93.57 96.63 1.4M
2025-04-24 100.00 101.76 98.50 98.86 0.5M
2025-04-23 100.10 100.93 97.60 100.00 0.6M
2025-04-22 96.41 100.91 95.13 99.07 2.3M
2025-04-21 94.78 96.35 93.84 95.89 0.7M
2025-04-17 95.00 95.72 93.45 94.22 0.5M
2025-04-16 94.49 95.55 93.90 94.99 0.7M
2025-04-15 92.99 94.41 92.29 94.14 0.2M
2025-04-11 91.90 92.49 90.50 91.42 0.4M
2025-04-09 90.60 90.72 89.03 90.04 0.4M
2025-04-08 90.20 92.07 89.60 90.67 0.4M
2025-04-07 83.09 90.08 83.09 88.96 0.6M
2025-04-04 95.29 96.14 91.74 92.32 0.8M
2025-04-03 92.80 96.00 92.32 95.77 1.0M
2025-04-02 92.00 93.67 89.70 93.33 0.7M
2025-04-01 91.60 92.95 90.56 91.28 0.7M
2025-03-28 92.52 96.07 91.20 91.62 1.4M
2025-03-27 91.07 92.75 90.86 92.42 0.6M
2025-03-26 93.95 94.80 91.22 91.52 0.4M
2025-03-25 97.10 97.30 93.07 93.44 0.4M
2025-03-24 96.49 97.84 95.85 96.92 1.0M
2025-03-21 91.00 96.83 90.69 95.23 1.5M
2025-03-20 92.45 92.66 90.48 91.08 0.3M
2025-03-19 88.39 91.93 88.00 91.66 0.4M
2025-03-18 86.79 88.00 86.44 87.81 0.4M
2025-03-17 85.84 87.04 85.49 86.24 0.5M
2025-03-13 86.42 87.38 85.22 85.44 0.2M
2025-03-12 86.40 88.08 84.86 86.31 0.7M
2025-03-11 85.17 86.86 84.50 86.18 0.4M
2025-03-10 87.90 88.88 85.05 85.73 0.8M
2025-03-07 87.24 89.38 86.88 87.77 0.7M
2025-03-06 87.79 88.39 86.79 87.35 1.0M
2025-03-05 82.87 86.88 82.76 86.62 1.3M
2025-03-04 81.30 84.89 80.76 82.88 1.0M
2025-03-03 84.02 85.75 80.50 82.00 1.3M
2025-02-28 87.39 87.50 83.59 84.19 0.7M
2025-02-27 89.97 89.97 87.35 87.77 0.3M
2025-02-25 90.85 91.72 89.01 89.47 0.9M
2025-02-24 91.94 91.94 89.84 90.79 0.4M
2025-02-21 93.79 95.75 92.55 92.88 0.8M
2025-02-20 89.65 94.39 89.04 94.03 1.2M
2025-02-19 88.24 90.90 87.69 90.03 0.5M
2025-02-18 89.43 89.78 86.86 89.32 0.7M
2025-02-17 88.56 90.68 86.77 88.70 0.6M
2025-02-14 92.60 93.48 88.53 89.64 1.1M
2025-02-13 90.50 93.17 90.50 92.60 0.7M
2025-02-12 90.80 90.80 86.29 90.22 1.5M
2025-02-11 94.94 94.94 90.40 90.89 0.5M
2025-02-10 95.93 96.43 93.71 94.24 0.6M
2025-02-07 97.41 97.50 94.90 95.46 0.5M
2025-02-06 97.00 97.67 95.91 97.41 0.4M
2025-02-05 96.95 98.42 96.00 96.28 0.2M
2025-02-04 94.05 96.62 94.05 95.59 0.7M
2025-02-03 95.61 95.93 92.67 94.00 0.3M
2025-02-01 97.99 103.39 95.28 97.40 1.7M
2025-01-31 94.75 97.70 93.75 97.40 0.9M
2025-01-30 92.45 95.10 91.65 94.65 0.6M
2025-01-29 90.20 93.20 89.70 91.35 1.0M
2025-01-28 92.65 92.70 88.25 90.00 0.3M
2025-01-27 93.55 94.20 90.50 91.05 0.5M
2025-01-24 98.60 99.00 95.00 95.40 0.7M
2025-01-23 95.80 98.75 95.30 98.20 0.7M
2025-01-22 98.90 99.00 94.00 95.75 0.9M
2025-01-21 101.75 102.35 98.50 98.90 0.5M
2025-01-20 101.40 102.20 99.75 101.60 0.2M
2025-01-17 96.95 101.00 96.30 100.75 0.5M
2025-01-16 96.35 99.00 96.30 97.20 0.9M
2025-01-15 95.90 97.00 93.85 94.75 0.9M
2025-01-14 90.95 94.90 90.95 94.05 1.0M
2025-01-13 94.85 96.95 90.15 90.65 1.4M
2025-01-10 100.00 100.60 96.65 96.95 1.1M
2025-01-09 103.10 103.25 100.45 100.75 0.4M
2025-01-08 104.35 105.00 101.80 103.00 0.4M
2025-01-07 103.40 105.40 103.40 104.20 1.0M
2025-01-06 109.05 109.65 102.55 103.00 0.6M
2025-01-03 109.65 111.70 108.75 109.05 0.9M
2025-01-02 111.45 112.40 107.35 109.35 1.1M
2025-01-01 107.20 112.30 106.55 110.90 2.7M