SJVN share price history

NSE: SJVNBSE: 533206PowerSmall Cap

SJVN Limited · Face value ₹10 · Listed May 2010

₹52.40₹1.46 (2.87%)BSE ₹52.43

Share price at the NSE close on 29 Oct 2026. Previous close ₹50.94.

29 Oct: open ₹50.50, high ₹52.86, low ₹50.50

52-week range of traded prices to 29 Oct 2026

₹46.08Low, 23 Oct 2026₹90.14High, 29 Oct 2025

Next results date: the board meets on 30 Oct 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹20,592 Cr272nd largest listed
P/E: 32.21
P/B: 1.45
Dividend yield: 2.86%
ROE: 4.5%
ROCE: 5.1%
Debt to equity: 2.25
Volume, NSE: 62,11,62127.2% delivered

SJVN share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

SJVN's share price is on record from 20 May 2010, when it closed at ₹25.10, to 29 Oct 2026. Its highest close was ₹153.78 on 15 Jul 2024 and its lowest ₹18.45 on 25 May 2012.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	52.40	−29.9%	87.65	47.40	74.95	88.80	46.08	1,09,46,60,288
2025	74.76	−28.4%	110.85	70.37	107.28	112.50	69.85	1,52,87,38,608
2024	104.41	+14.8%	153.78	90.90	94.00	170.50	88.85	6,54,48,13,205
2023	90.95	+165.5%	97.45	30.55	34.40	100.40	30.40	5,13,27,50,821
2022	34.25	+11.7%	41.10	25.85	31.25	42.35	25.45	1,05,35,51,915
2021	30.65	+23.3%	32.55	24.65	25.05	33.75	24.50	79,34,69,265
2020	24.85	−2.4%	27.05	18.45	25.60	27.35	17.25	47,67,68,538
2019	25.45	−0.4%	26.90	22.50	25.75	27.60	21.85	37,38,03,056
2018	25.55	−24.6%	38.50	24.45	34.10	40.15	24.05	25,81,45,383
2017	33.90	+13.0%	37.00	30.00	30.50	38.10	29.75	21,79,05,940
2016	30.00	−5.7%	34.00	27.35	32.50	34.80	25.95	16,06,26,682
2015	31.80	+29.5%	31.80	23.15	24.60	32.00	22.55	18,58,57,884
2014	24.55	+14.7%	26.65	19.95	21.35	27.55	19.90	22,18,77,987
2013	21.40	+0.2%	22.50	18.45	21.40	22.95	18.25	9,95,64,218
2012	21.35	+12.4%	21.55	18.45	19.00	23.25	18.40	16,26,88,149
2011	19.00	−17.0%	23.25	18.85	23.20	23.90	18.60	6,75,87,024
2010	22.90	–	25.40	20.95	27.10	27.10	20.65	32,51,17,146

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2010 is from its first session, 20 May 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	52.40	−11.7%	59.25	59.27	46.08	11,12,03,551
Sep 2026	59.32	−8.3%	64.92	68.33	59.01	5,68,17,048
Aug 2026	64.71	−5.7%	69.20	70.43	64.00	3,04,30,849
Jul 2026	68.62	−6.2%	73.15	73.65	66.81	4,29,57,315
Jun 2026	73.15	−2.7%	75.55	75.69	70.05	6,06,64,226
May 2026	75.16	−4.8%	79.99	80.95	70.50	8,07,72,543
Apr 2026	78.98	+24.7%	65.26	83.00	64.51	13,53,86,539
Mar 2026	63.35	−13.3%	69.50	73.81	63.02	11,43,62,409
Feb 2026	73.03	+0.7%	73.21	81.50	68.13	15,90,83,351
Jan 2026	72.50	−3.0%	74.95	88.80	69.75	30,29,82,457
Dec 2025	74.76	−4.0%	77.88	79.00	69.85	6,91,78,519
Nov 2025	77.86	−11.6%	88.30	88.83	77.70	4,70,60,413
Oct 2025	88.03	−2.5%	90.75	92.16	87.89	4,82,93,777
Sep 2025	90.32	−3.6%	94.20	95.58	89.61	6,78,50,466
Aug 2025	93.66	0.0%	93.20	101.45	90.71	15,15,51,913
Jul 2025	93.62	−6.9%	100.55	101.02	92.19	9,75,75,946
Jun 2025	100.53	+4.4%	96.15	105.85	92.88	16,20,82,908
May 2025	96.30	+2.4%	93.25	107.50	86.25	16,83,49,912
Apr 2025	94.03	+2.7%	91.50	101.78	83.17	13,75,77,425
Mar 2025	91.59	+8.9%	84.50	97.85	80.54	15,06,72,197
Feb 2025	84.11	−13.7%	97.81	103.40	82.80	16,53,70,904
Jan 2025	97.51	−6.6%	107.28	112.50	88.16	26,31,74,228
Dec 2024	104.41	−9.1%	114.50	124.50	102.71	12,89,25,565
Nov 2024	114.89	+1.4%	113.80	119.70	101.70	13,39,34,908
Oct 2024	113.33	−14.5%	133.00	133.25	106.20	14,79,95,522
Sep 2024	132.51	−0.6%	140.00	140.00	124.76	21,59,41,526
Aug 2024	133.35	−10.2%	149.60	150.00	131.90	31,12,40,727
Jul 2024	148.47	+12.8%	132.45	159.65	130.10	75,57,97,175
Jun 2024	131.63	−5.8%	153.00	153.00	114.55	35,76,57,746
May 2024	139.70	+3.9%	135.00	153.00	119.85	47,80,40,581
Apr 2024	134.40	+10.7%	122.70	141.30	121.70	55,19,77,135
Mar 2024	121.40	+0.2%	122.90	130.80	98.05	67,09,42,907
Feb 2024	121.15	−8.1%	132.35	170.50	100.65	1,65,89,67,739
Jan 2024	131.80	+44.9%	94.00	134.70	88.85	1,13,33,91,674
Dec 2023	90.95	+7.1%	85.80	100.40	81.05	59,64,44,573
Nov 2023	84.95	+19.6%	71.35	86.35	70.55	65,05,45,536
Oct 2023	71.05	−2.9%	72.95	77.70	63.40	64,56,50,777
Sep 2023	73.15	+16.8%	62.65	83.65	61.35	1,46,74,66,292
Aug 2023	62.65	+9.2%	57.60	63.80	52.75	39,77,43,863
Jul 2023	57.35	+40.2%	41.20	62.70	40.60	65,08,53,627
Jun 2023	40.90	+14.2%	35.80	42.90	35.50	27,72,37,518
May 2023	35.80	+0.7%	35.55	39.30	35.10	12,86,87,953
Apr 2023	35.55	+6.9%	33.30	37.00	32.40	5,74,16,058
Mar 2023	33.25	+6.6%	31.25	33.75	30.40	14,69,76,111
Feb 2023	31.20	−8.2%	34.20	34.45	30.40	4,53,08,551
Jan 2023	34.00	−0.7%	34.40	35.70	33.25	6,84,19,962
Dec 2022	34.25	−14.1%	40.15	42.35	31.75	19,64,31,848
Nov 2022	39.85	+13.7%	35.25	41.55	34.75	17,56,86,509
Oct 2022	35.05	+12.9%	31.25	36.90	30.65	10,73,70,322
Sep 2022	31.05	+0.8%	30.90	33.70	29.95	9,97,97,065
Aug 2022	30.80	+8.6%	28.35	31.30	27.75	5,58,54,751
Jul 2022	28.35	+5.4%	26.80	29.55	26.70	2,08,41,616
Jun 2022	26.90	−2.4%	27.55	29.20	25.55	2,88,60,244
May 2022	27.55	−3.3%	28.40	28.75	25.45	6,42,13,006
Apr 2022	28.50	+3.8%	27.50	30.25	27.40	10,45,93,509
Mar 2022	27.45	−4.2%	28.50	29.35	27.10	5,34,70,974
Feb 2022	28.65	−6.5%	30.85	31.95	27.15	4,53,13,129
Jan 2022	30.65	0.0%	31.25	32.50	29.10	10,11,18,942
Dec 2021	30.65	+10.1%	27.90	31.00	27.05	5,16,68,032
Nov 2021	27.85	−1.8%	28.65	30.95	27.00	5,37,71,939
Oct 2021	28.35	+0.7%	28.15	33.75	27.90	13,90,32,466
Sep 2021	28.15	+7.0%	26.35	29.30	26.30	7,33,26,556
Aug 2021	26.30	−3.5%	27.40	27.80	25.35	2,82,32,716
Jul 2021	27.25	−2.3%	28.05	30.35	27.05	4,92,21,845
Jun 2021	27.90	−0.2%	28.10	30.80	27.05	9,38,07,044
May 2021	27.95	+10.9%	25.15	28.45	25.05	5,66,81,875
Apr 2021	25.20	−3.3%	26.20	26.50	24.50	3,80,30,070
Mar 2021	26.05	+2.2%	25.90	28.35	24.95	7,82,48,651
Feb 2021	25.50	+2.4%	25.20	28.70	24.90	7,73,48,131
Jan 2021	24.90	+0.2%	25.05	27.70	24.75	5,40,99,940
Dec 2020	24.85	+2.7%	24.40	26.95	23.80	7,18,03,046
Nov 2020	24.20	+10.5%	21.90	24.80	21.85	2,72,88,879
Oct 2020	21.90	−0.2%	22.10	22.90	20.65	2,30,52,453
Sep 2020	21.95	−6.0%	23.40	24.00	21.70	2,66,06,214
Aug 2020	23.35	+5.9%	22.05	26.40	22.00	4,12,40,107
Jul 2020	22.05	+1.1%	21.80	23.15	21.65	3,00,22,083
Jun 2020	21.80	+3.6%	21.20	23.80	20.85	5,85,09,297
May 2020	21.05	−0.5%	21.00	21.75	20.10	1,45,94,640
Apr 2020	21.15	+1.9%	20.95	23.70	20.45	2,11,85,190
Mar 2020	20.75	−10.4%	23.25	23.75	17.25	6,33,74,670
Feb 2020	23.15	−8.7%	25.35	26.30	22.65	5,97,32,671
Jan 2020	25.35	−0.4%	25.60	27.35	24.70	3,93,59,288
Dec 2019	25.45	+3.0%	24.65	25.95	24.45	1,99,71,291
Nov 2019	24.70	+0.8%	24.70	25.60	24.35	4,06,69,322
Oct 2019	24.50	+1.0%	24.20	25.85	23.75	2,50,33,458
Sep 2019	24.25	−1.4%	24.80	26.60	24.05	3,01,35,605
Aug 2019	24.60	0.0%	24.60	25.05	23.75	4,40,66,980
Jul 2019	24.60	−1.2%	25.15	27.55	23.55	4,93,73,541
Jun 2019	24.90	−2.0%	25.60	26.15	24.30	1,87,58,684
May 2019	25.40	+5.6%	24.20	27.60	23.75	2,47,00,414
Apr 2019	24.05	−0.6%	24.25	24.75	22.95	2,41,33,637
Mar 2019	24.20	+7.6%	22.75	27.40	22.75	5,10,60,013
Feb 2019	22.50	−7.0%	24.40	26.50	21.85	2,49,41,525
Jan 2019	24.20	−5.3%	25.75	26.00	23.45	2,09,58,586
Dec 2018	25.55	−5.4%	27.10	27.10	24.05	4,31,84,256
Nov 2018	27.00	−3.7%	28.20	29.05	26.50	75,46,564
Oct 2018	28.05	+2.4%	27.55	30.50	24.75	2,46,95,123
Sep 2018	27.40	−3.7%	28.50	29.85	27.25	1,08,70,246
Aug 2018	28.45	+5.6%	27.20	31.05	26.70	1,88,20,352
Jul 2018	26.95	−7.5%	29.20	29.20	26.30	2,95,83,912
Jun 2018	29.15	−5.5%	30.55	31.10	28.75	60,63,107
May 2018	30.85	−7.4%	33.15	33.45	30.75	75,03,990
Apr 2018	33.30	+0.6%	33.60	35.50	32.10	1,33,77,496
Mar 2018	33.10	−4.3%	35.00	36.25	32.50	1,57,16,506
Feb 2018	34.60	+0.7%	34.65	37.75	33.95	1,81,11,038
Jan 2018	34.35	+1.3%	34.10	40.15	33.20	6,26,72,793
Dec 2017	33.90	+2.0%	33.50	34.70	32.00	1,69,66,527
Nov 2017	33.25	−6.2%	35.60	38.10	33.05	1,85,68,674
Oct 2017	35.45	+9.6%	32.60	36.55	32.05	2,62,45,967
Sep 2017	32.35	+0.3%	32.40	34.95	30.90	1,58,05,447
Aug 2017	32.25	−3.2%	33.10	33.40	29.75	1,14,97,367
Jul 2017	33.30	+4.2%	32.80	34.00	32.00	2,14,30,311
Jun 2017	31.95	−0.5%	32.30	35.25	31.35	1,22,24,035
May 2017	32.10	−8.2%	35.35	36.50	30.10	1,51,35,414
Apr 2017	34.95	+3.9%	33.60	35.75	33.60	1,23,25,722
Mar 2017	33.65	+2.1%	33.00	34.90	31.20	1,44,81,354
Feb 2017	32.95	+0.9%	32.45	36.60	32.25	3,43,52,524
Jan 2017	32.65	+8.8%	30.50	33.20	29.90	1,88,72,598
Dec 2016	30.00	−5.4%	31.80	33.95	29.55	1,15,28,736
Nov 2016	31.70	−4.7%	33.60	34.60	25.95	1,36,66,504
Oct 2016	33.25	+14.7%	29.05	34.80	28.35	2,60,72,566
Sep 2016	29.00	+3.4%	27.95	30.25	27.75	1,09,76,970
Aug 2016	28.05	+0.7%	27.85	28.70	27.30	1,14,37,551
Jul 2016	27.85	−2.5%	28.40	30.10	27.80	1,87,30,709
Jun 2016	28.55	+3.1%	27.60	28.80	27.50	71,11,841
May 2016	27.70	−2.6%	28.60	29.00	27.25	75,13,691
Apr 2016	28.45	−0.7%	28.90	30.45	28.05	59,36,479
Mar 2016	28.65	+0.9%	28.70	31.00	26.65	77,86,296
Feb 2016	28.40	−1.4%	29.50	30.25	26.55	1,20,63,724
Jan 2016	28.80	−9.4%	32.50	34.40	27.35	2,78,01,615
Dec 2015	31.80	+11.8%	28.55	32.00	27.85	2,36,24,090
Nov 2015	28.45	−0.4%	28.85	30.25	26.25	1,40,92,291
Oct 2015	28.55	+14.0%	25.20	29.90	24.75	1,79,71,767
Sep 2015	25.05	+4.2%	23.75	25.40	23.05	1,27,60,211
Aug 2015	24.05	−5.5%	25.15	27.35	22.55	1,34,25,173
Jul 2015	25.45	+6.9%	23.90	26.05	23.45	1,62,31,666
Jun 2015	23.80	−3.1%	24.55	25.20	23.50	2,80,55,163
May 2015	24.55	+2.1%	24.30	25.90	23.70	91,92,957
Apr 2015	24.05	−1.6%	24.75	25.50	23.65	66,00,905
Mar 2015	24.45	−2.4%	25.10	26.25	23.90	1,19,83,301
Feb 2015	25.05	−0.4%	25.40	26.75	24.60	1,83,11,205
Jan 2015	25.15	+2.4%	24.60	25.90	24.20	1,36,09,155
Dec 2014	24.55	+3.2%	24.00	25.40	22.90	1,36,94,736
Nov 2014	23.80	−0.8%	24.00	26.65	23.00	3,45,34,418
Oct 2014	24.00	+5.3%	22.65	24.50	21.90	1,61,03,649
Sep 2014	22.80	−5.2%	23.25	24.45	22.25	1,53,42,631
Aug 2014	24.05	−1.8%	24.30	25.10	23.50	1,36,28,652
Jul 2014	24.50	−1.4%	24.85	25.20	22.45	1,88,89,926
Jun 2014	24.85	+0.6%	24.70	27.45	23.50	5,08,51,924
May 2014	24.70	+8.8%	22.55	27.55	22.00	3,62,51,888
Apr 2014	22.70	+7.8%	21.20	23.55	20.50	71,09,633
Mar 2014	21.05	+2.7%	20.50	21.95	20.20	43,29,863
Feb 2014	20.50	−2.4%	20.80	21.55	19.90	64,77,194
Jan 2014	21.00	−1.9%	21.35	22.00	20.35	46,63,473
Dec 2013	21.40	+1.9%	20.95	22.45	20.00	1,02,23,759
Nov 2013	21.00	+9.1%	19.30	22.65	19.05	1,38,71,040
Oct 2013	19.25	+1.3%	19.10	22.95	18.60	27,49,946
Sep 2013	19.00	−1.6%	19.25	20.25	18.25	1,82,29,192
Aug 2013	19.30	+1.0%	19.25	20.45	18.80	63,53,594
Jul 2013	19.10	−4.5%	20.00	20.50	18.65	41,91,166
Jun 2013	20.00	−2.2%	20.50	20.65	19.20	1,10,45,902
May 2013	20.45	+2.3%	20.00	21.20	19.00	58,08,089
Apr 2013	20.00	+5.8%	18.95	20.10	18.95	28,76,812
Mar 2013	18.90	−8.7%	20.70	20.90	18.25	55,35,172
Feb 2013	20.70	−8.0%	22.60	22.95	20.05	87,04,814
Jan 2013	22.50	+5.4%	21.40	22.70	20.25	99,74,732
Dec 2012	21.35	+12.7%	19.05	23.25	19.00	1,34,81,732
Nov 2012	18.95	−5.0%	19.80	20.20	18.40	90,22,472
Oct 2012	19.95	−0.3%	20.00	20.35	19.35	1,18,25,007
Sep 2012	20.00	+4.7%	19.40	21.65	18.80	2,24,40,908
Aug 2012	19.10	−5.4%	19.75	21.05	19.00	93,38,532
Jul 2012	20.20	+4.9%	19.50	20.50	19.10	72,68,758
Jun 2012	19.25	+2.7%	18.75	20.50	18.50	1,70,49,309
May 2012	18.75	−2.8%	19.50	20.20	18.40	1,24,48,582
Apr 2012	19.30	−2.0%	19.75	22.80	19.15	94,20,878
Mar 2012	19.70	+1.5%	19.30	21.90	19.00	1,63,98,578
Feb 2012	19.40	+0.8%	19.30	20.65	19.00	1,65,21,010
Jan 2012	19.25	+1.3%	19.00	20.25	18.85	1,74,72,383
Dec 2011	19.00	−9.5%	21.15	23.50	18.60	84,62,502
Nov 2011	21.00	−6.3%	22.40	22.50	19.20	46,89,525
Oct 2011	22.40	+4.2%	21.40	23.40	20.15	43,19,594
Sep 2011	21.50	−3.6%	23.90	23.90	21.00	49,09,631
Aug 2011	22.30	+0.9%	22.05	22.80	21.00	55,80,201
Jul 2011	22.10	+3.0%	21.55	23.25	21.20	74,04,292
Jun 2011	21.45	+0.9%	21.25	21.65	20.50	48,08,053
May 2011	21.25	−1.2%	21.75	22.00	20.95	34,34,501
Apr 2011	21.50	−3.2%	21.90	22.50	20.70	47,64,795
Mar 2011	22.20	+9.6%	20.40	22.25	19.35	93,29,187
Feb 2011	20.25	−6.0%	21.40	21.80	20.10	43,50,840
Jan 2011	21.55	−5.9%	23.20	23.45	20.85	55,33,903
Dec 2010	22.90	−0.7%	23.05	23.85	20.65	2,08,03,737
Nov 2010	23.05	−4.2%	24.10	25.80	22.25	2,19,62,619
Oct 2010	24.05	−0.4%	24.45	25.80	23.90	2,76,29,994
Sep 2010	24.15	+0.6%	23.50	25.20	23.40	2,32,24,085
Aug 2010	24.00	+0.4%	24.10	25.10	23.60	1,31,55,587
Jul 2010	23.90	−0.2%	23.95	25.40	23.70	2,76,31,454
Jun 2010	23.95	−3.0%	24.80	27.10	23.05	2,37,80,588
May 2010	24.70	–	27.10	27.10	23.90	16,69,29,082

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	50.50	52.86	50.50	52.40	52.23	62,11,621	27.2%
28 Oct 2026	50.88	51.12	50.01	50.94	50.60	32,50,563	45.0%
27 Oct 2026	48.95	51.19	48.50	50.75	50.60	55,53,756	34.2%
26 Oct 2026	47.40	51.43	46.83	49.00	49.54	2,16,35,838	17.1%
23 Oct 2026	48.25	48.31	46.08	47.40	47.00	58,85,403	39.5%
22 Oct 2026	48.93	49.09	47.95	48.25	48.51	47,24,618	46.3%
21 Oct 2026	51.45	51.52	49.00	49.08	49.70	69,74,598	46.2%
19 Oct 2026	52.98	53.21	51.00	51.11	51.53	89,20,563	47.6%
16 Oct 2026	55.56	55.63	53.02	53.88	54.01	1,90,23,385	65.5%
15 Oct 2026	56.79	56.84	55.16	55.39	55.91	19,70,598	50.9%
14 Oct 2026	56.07	57.35	55.45	56.77	56.64	33,22,994	33.5%
13 Oct 2026	54.69	56.30	54.34	56.07	55.29	27,24,900	38.4%
12 Oct 2026	55.78	56.21	54.26	54.56	55.21	23,29,770	41.0%
9 Oct 2026	54.22	55.70	53.66	55.27	54.70	43,70,936	44.0%
8 Oct 2026	56.60	56.60	54.01	54.24	54.86	40,63,317	44.6%
7 Oct 2026	57.42	57.42	56.20	56.36	56.61	20,57,481	51.7%
6 Oct 2026	57.42	57.60	56.80	57.26	57.16	17,35,501	52.7%
5 Oct 2026	58.30	58.50	57.01	57.16	57.59	20,71,448	44.0%
1 Oct 2026	59.25	59.27	56.73	57.91	57.79	43,76,261	41.0%
30 Sep 2026	59.98	60.30	59.01	59.32	59.72	25,71,072	41.6%
29 Sep 2026	61.10	61.35	59.42	59.83	59.96	1,06,22,257	57.0%
28 Sep 2026	61.76	61.85	60.55	61.06	60.98	19,91,075	51.0%

Prices in ₹ per share as traded, not adjusted.