SJVN (SJVN) | Historial de Precios y Rendimientos | 2010 - 2026
SJVN Ltd. Large-cap Utilities
Gráfico de Precios Históricos de SJVN
Datos de Precios Históricos de SJVN
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 jun. 2026 | ₹73,23 | +1,65% | ₹72,35 | ₹73,55 | ₹71,95 | 3,5M |
| 2 jun. 2026 | ₹72,04 | -1,19% | ₹72,33 | ₹72,50 | ₹71,21 | 3,3M |
| 1 jun. 2026 | ₹72,91 | -2,99% | ₹75,55 | ₹75,69 | ₹72,65 | 4,0M |
| 29 may. 2026 | ₹75,16 | -0,48% | ₹75,80 | ₹77,80 | ₹74,25 | 7,9M |
| 28 may. 2026 | ₹75,52 | 0,00% | ₹75,52 | ₹75,52 | ₹75,52 | N/A |
| 27 may. 2026 | ₹75,52 | +2,34% | ₹73,79 | ₹76,13 | ₹73,75 | 4,5M |
| 26 may. 2026 | ₹73,79 | -0,65% | ₹74,19 | ₹75,20 | ₹73,32 | 2,4M |
| 25 may. 2026 | ₹74,27 | +1,61% | ₹73,98 | ₹74,75 | ₹73,76 | 1,8M |
| 22 may. 2026 | ₹73,09 | -0,52% | ₹73,67 | ₹73,93 | ₹73,00 | 2,1M |
| 21 may. 2026 | ₹73,47 | -0,15% | ₹74,00 | ₹74,59 | ₹73,24 | 2,2M |
| 20 may. 2026 | ₹73,58 | -1,31% | ₹74,24 | ₹74,24 | ₹73,21 | 2,3M |
| 19 may. 2026 | ₹74,56 | +1,96% | ₹73,50 | ₹74,90 | ₹73,25 | 3,9M |
| 18 may. 2026 | ₹73,13 | -5,54% | ₹75,98 | ₹76,25 | ₹70,50 | 11,9M |
| 15 may. 2026 | ₹77,42 | +0,64% | ₹77,70 | ₹79,45 | ₹75,66 | 12,2M |
| 14 may. 2026 | ₹76,93 | +1,62% | ₹76,10 | ₹78,40 | ₹76,00 | 4,8M |
| 13 may. 2026 | ₹75,70 | +1,95% | ₹74,00 | ₹76,35 | ₹73,90 | 2,8M |
| 12 may. 2026 | ₹74,25 | -4,03% | ₹77,48 | ₹77,84 | ₹74,01 | 3,3M |
| 11 may. 2026 | ₹77,37 | -1,80% | ₹78,16 | ₹78,34 | ₹76,90 | 2,7M |
| 8 may. 2026 | ₹78,79 | -1,38% | ₹79,50 | ₹80,09 | ₹78,50 | 3,0M |
| 7 may. 2026 | ₹79,89 | -0,06% | ₹80,31 | ₹80,60 | ₹79,52 | 3,6M |
| 6 may. 2026 | ₹79,94 | +0,73% | ₹79,99 | ₹80,10 | ₹78,50 | 3,2M |
| 5 may. 2026 | ₹79,36 | -0,63% | ₹79,85 | ₹80,59 | ₹79,02 | 2,8M |
| 4 may. 2026 | ₹79,86 | +1,11% | ₹79,99 | ₹80,95 | ₹78,76 | 3,6M |
| 1 may. 2026 | ₹78,98 | 0,00% | ₹78,98 | ₹78,98 | ₹78,98 | N/A |
| 30 abr. 2026 | ₹78,98 | -2,01% | ₹80,50 | ₹80,85 | ₹78,58 | 5,3M |
| 29 abr. 2026 | ₹80,60 | -1,45% | ₹82,49 | ₹83,00 | ₹80,11 | 5,5M |
| 28 abr. 2026 | ₹81,79 | +1,72% | ₹80,47 | ₹82,31 | ₹80,18 | 8,7M |
| 27 abr. 2026 | ₹80,41 | +3,29% | ₹77,85 | ₹81,20 | ₹77,68 | 7,4M |
| 24 abr. 2026 | ₹77,85 | -1,42% | ₹79,00 | ₹79,68 | ₹76,83 | 3,6M |
| 23 abr. 2026 | ₹78,97 | -2,33% | ₹80,60 | ₹82,09 | ₹78,71 | 8,4M |
| 22 abr. 2026 | ₹80,85 | +5,26% | ₹76,70 | ₹81,45 | ₹76,66 | 17,0M |
| 21 abr. 2026 | ₹76,81 | -0,22% | ₹77,20 | ₹78,35 | ₹76,52 | 3,5M |
| 20 abr. 2026 | ₹76,98 | -2,09% | ₹78,80 | ₹79,16 | ₹76,33 | 7,1M |
| 17 abr. 2026 | ₹78,62 | +3,00% | ₹76,89 | ₹79,68 | ₹76,60 | 9,8M |
| 16 abr. 2026 | ₹76,33 | +1,42% | ₹75,63 | ₹77,08 | ₹74,78 | 6,7M |
| 15 abr. 2026 | ₹75,26 | +3,82% | ₹73,70 | ₹75,63 | ₹73,70 | 8,0M |
| 13 abr. 2026 | ₹72,49 | +0,47% | ₹70,20 | ₹73,35 | ₹69,95 | 7,6M |
| 10 abr. 2026 | ₹72,15 | +2,08% | ₹71,07 | ₹72,68 | ₹71,07 | 4,1M |
| 9 abr. 2026 | ₹70,68 | +0,18% | ₹70,99 | ₹71,55 | ₹69,71 | 5,5M |
| 8 abr. 2026 | ₹70,55 | +4,47% | ₹69,94 | ₹70,75 | ₹69,11 | 6,4M |
| 7 abr. 2026 | ₹67,53 | -0,24% | ₹67,00 | ₹68,48 | ₹66,90 | 4,1M |
| 6 abr. 2026 | ₹67,69 | +0,52% | ₹67,21 | ₹67,90 | ₹65,85 | 5,6M |
| 2 abr. 2026 | ₹67,34 | +0,12% | ₹66,40 | ₹67,62 | ₹64,81 | 4,4M |
| 1 abr. 2026 | ₹67,26 | +6,17% | ₹65,26 | ₹67,99 | ₹64,51 | 6,8M |
| 30 mar. 2026 | ₹63,35 | -4,26% | ₹65,61 | ₹65,98 | ₹63,02 | 7,5M |
| 27 mar. 2026 | ₹66,17 | -2,52% | ₹67,50 | ₹67,89 | ₹66,05 | 7,4M |
| 25 mar. 2026 | ₹67,88 | +1,42% | ₹67,54 | ₹69,18 | ₹67,30 | 5,0M |
| 24 mar. 2026 | ₹66,93 | +0,62% | ₹68,00 | ₹68,20 | ₹66,06 | 5,0M |
| 23 mar. 2026 | ₹66,52 | -5,08% | ₹69,99 | ₹69,99 | ₹66,01 | 6,8M |
| 20 mar. 2026 | ₹70,08 | +1,96% | ₹69,45 | ₹71,85 | ₹69,45 | 9,8M |
| 19 mar. 2026 | ₹68,73 | -2,43% | ₹70,00 | ₹70,66 | ₹68,50 | 4,5M |
| 18 mar. 2026 | ₹70,44 | +2,03% | ₹69,50 | ₹71,53 | ₹69,14 | 7,0M |
| 17 mar. 2026 | ₹69,04 | -0,17% | ₹69,49 | ₹70,30 | ₹68,52 | 4,1M |
| 16 mar. 2026 | ₹69,16 | -1,04% | ₹70,40 | ₹71,32 | ₹68,45 | 7,9M |
| 13 mar. 2026 | ₹69,89 | -3,40% | ₹72,80 | ₹73,81 | ₹69,55 | 7,9M |
| 12 mar. 2026 | ₹72,35 | +2,58% | ₹70,53 | ₹73,35 | ₹69,15 | 8,8M |
| 11 mar. 2026 | ₹70,53 | +0,96% | ₹70,04 | ₹71,90 | ₹69,85 | 4,8M |
| 10 mar. 2026 | ₹69,86 | +1,29% | ₹70,01 | ₹70,77 | ₹69,15 | 3,8M |
| 9 mar. 2026 | ₹68,97 | -2,85% | ₹69,00 | ₹69,61 | ₹68,35 | 3,5M |
| 6 mar. 2026 | ₹70,99 | -2,31% | ₹72,06 | ₹73,20 | ₹70,60 | 3,5M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 may. 2026 | ₹75,16 | +2,83% | ₹73,98 | ₹77,80 | ₹73,32 | 16,6M |
| 18 may. 2026 | ₹73,09 | -5,59% | ₹75,98 | ₹76,25 | ₹70,50 | 22,3M |
| 11 may. 2026 | ₹77,42 | -1,74% | ₹78,16 | ₹79,45 | ₹73,90 | 25,8M |
| 4 may. 2026 | ₹78,79 | -0,24% | ₹79,99 | ₹80,95 | ₹78,50 | 16,1M |
| 27 abr. 2026 | ₹78,98 | +1,45% | ₹77,85 | ₹83,00 | ₹77,68 | 27,0M |
| 20 abr. 2026 | ₹77,85 | -0,98% | ₹78,80 | ₹82,09 | ₹76,33 | 39,6M |
| 13 abr. 2026 | ₹78,62 | +8,97% | ₹70,20 | ₹79,68 | ₹69,95 | 32,1M |
| 6 abr. 2026 | ₹72,15 | +7,14% | ₹67,21 | ₹72,68 | ₹65,85 | 25,5M |
| 30 mar. 2026 | ₹67,34 | +1,77% | ₹65,61 | ₹67,99 | ₹63,02 | 18,7M |
| 23 mar. 2026 | ₹66,17 | -5,58% | ₹69,99 | ₹69,99 | ₹66,01 | 24,1M |
| 16 mar. 2026 | ₹70,08 | +0,27% | ₹70,40 | ₹71,85 | ₹68,45 | 33,3M |
| 9 mar. 2026 | ₹69,89 | -1,55% | ₹69,00 | ₹73,81 | ₹68,35 | 28,7M |
| 2 mar. 2026 | ₹70,99 | -2,79% | ₹69,50 | ₹73,20 | ₹67,85 | 20,8M |
| 23 feb. 2026 | ₹73,03 | -3,01% | ₹75,40 | ₹75,85 | ₹72,90 | 16,7M |
| 16 feb. 2026 | ₹75,30 | -1,79% | ₹76,26 | ₹78,43 | ₹73,50 | 20,9M |
| 9 feb. 2026 | ₹76,67 | +6,10% | ₹72,88 | ₹81,50 | ₹71,91 | 93,3M |
| 2 feb. 2026 | ₹72,26 | +1,46% | ₹71,28 | ₹74,40 | ₹68,13 | 23,4M |
| 26 ene. 2026 | ₹71,22 | +0,51% | ₹71,05 | ₹74,71 | ₹69,75 | 27,0M |
| 19 ene. 2026 | ₹70,86 | -7,34% | ₹76,47 | ₹76,95 | ₹70,59 | 26,1M |
| 12 ene. 2026 | ₹76,47 | -2,12% | ₹78,00 | ₹81,38 | ₹75,15 | 28,1M |
| 5 ene. 2026 | ₹78,13 | -5,91% | ₹84,00 | ₹88,80 | ₹77,80 | 142,7M |
| 29 dic. 2025 | ₹83,04 | +12,00% | ₹74,14 | ₹83,99 | ₹72,05 | 92,2M |
| 22 dic. 2025 | ₹74,14 | +1,78% | ₹73,00 | ₹76,20 | ₹72,50 | 17,4M |
| 15 dic. 2025 | ₹72,84 | +0,75% | ₹72,46 | ₹73,00 | ₹69,85 | 13,2M |
| 8 dic. 2025 | ₹72,30 | -2,39% | ₹73,71 | ₹77,20 | ₹70,00 | 17,8M |
| 1 dic. 2025 | ₹74,07 | -4,87% | ₹77,88 | ₹79,00 | ₹73,90 | 12,5M |
| 24 nov. 2025 | ₹77,86 | -3,91% | ₹81,03 | ₹81,21 | ₹77,70 | 12,5M |
| 17 nov. 2025 | ₹81,03 | -2,89% | ₹83,69 | ₹84,40 | ₹80,90 | 9,0M |
| 10 nov. 2025 | ₹83,44 | -1,66% | ₹85,27 | ₹85,40 | ₹81,90 | 17,4M |
| 3 nov. 2025 | ₹84,85 | -3,61% | ₹88,30 | ₹88,83 | ₹84,35 | 8,1M |
| 27 oct. 2025 | ₹88,03 | -1,07% | ₹89,14 | ₹90,14 | ₹87,94 | 12,9M |
| 20 oct. 2025 | ₹88,98 | -1,20% | ₹90,50 | ₹90,50 | ₹88,50 | 6,6M |
| 13 oct. 2025 | ₹90,06 | -0,04% | ₹90,00 | ₹91,25 | ₹87,89 | 15,1M |
| 6 oct. 2025 | ₹90,10 | -1,50% | ₹91,90 | ₹91,90 | ₹89,67 | 9,5M |
| 29 sept. 2025 | ₹91,47 | +0,46% | ₹91,20 | ₹92,16 | ₹89,61 | 10,4M |
| 22 sept. 2025 | ₹91,05 | -3,60% | ₹94,50 | ₹95,40 | ₹89,95 | 15,3M |
| 15 sept. 2025 | ₹94,45 | +1,50% | ₹93,30 | ₹95,58 | ₹93,25 | 17,3M |
| 8 sept. 2025 | ₹93,05 | +0,41% | ₹92,86 | ₹94,85 | ₹92,00 | 12,8M |
| 1 sept. 2025 | ₹92,67 | -1,06% | ₹94,20 | ₹95,00 | ₹92,00 | 16,3M |
| 25 ago. 2025 | ₹93,66 | -5,91% | ₹99,94 | ₹101,45 | ₹93,40 | 29,9M |
| 18 ago. 2025 | ₹99,54 | +8,24% | ₹92,50 | ₹100,50 | ₹91,90 | 43,6M |
| 11 ago. 2025 | ₹91,96 | -0,15% | ₹92,10 | ₹98,97 | ₹91,60 | 61,2M |
| 4 ago. 2025 | ₹92,10 | -0,27% | ₹92,52 | ₹94,55 | ₹90,71 | 14,0M |
| 28 jul. 2025 | ₹92,35 | -2,98% | ₹95,19 | ₹97,73 | ₹92,00 | 19,0M |
| 21 jul. 2025 | ₹95,19 | -3,72% | ₹98,90 | ₹100,50 | ₹95,00 | 19,3M |
| 14 jul. 2025 | ₹98,87 | +1,06% | ₹98,11 | ₹99,97 | ₹96,91 | 22,2M |
| 7 jul. 2025 | ₹97,83 | -0,63% | ₹98,00 | ₹100,49 | ₹97,25 | 21,4M |
| 30 jun. 2025 | ₹98,45 | -1,15% | ₹100,21 | ₹101,48 | ₹97,50 | 23,6M |
| 23 jun. 2025 | ₹99,60 | +2,71% | ₹95,02 | ₹102,30 | ₹95,02 | 43,0M |
| 16 jun. 2025 | ₹96,97 | -1,50% | ₹98,45 | ₹99,50 | ₹92,88 | 26,9M |
| 9 jun. 2025 | ₹98,45 | -5,09% | ₹104,55 | ₹105,85 | ₹97,27 | 32,5M |
| 2 jun. 2025 | ₹103,73 | +7,72% | ₹96,15 | ₹104,41 | ₹95,11 | 54,7M |
| 26 may. 2025 | ₹96,30 | -4,05% | ₹100,86 | ₹103,95 | ₹95,84 | 48,4M |
| 19 may. 2025 | ₹100,36 | -3,69% | ₹105,00 | ₹107,50 | ₹99,20 | 38,5M |
| 12 may. 2025 | ₹104,20 | +17,20% | ₹92,50 | ₹105,45 | ₹92,00 | 53,0M |
| 5 may. 2025 | ₹88,91 | -4,71% | ₹94,90 | ₹94,90 | ₹86,25 | 23,8M |
| 28 abr. 2025 | ₹93,30 | -3,46% | ₹96,00 | ₹99,48 | ₹93,00 | 19,3M |
| 21 abr. 2025 | ₹96,64 | +2,61% | ₹94,65 | ₹101,78 | ₹93,52 | 63,1M |
| 14 abr. 2025 | ₹94,18 | +3,01% | ₹92,52 | ₹95,69 | ₹92,34 | 15,7M |
| 7 abr. 2025 | ₹91,43 | -1,07% | ₹83,17 | ₹92,50 | ₹83,17 | 16,0M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 may. 2026 | ₹75,16 | -4,84% | ₹78,98 | ₹80,95 | ₹70,50 | 80,8M |
| 1 abr. 2026 | ₹78,98 | +24,67% | ₹65,26 | ₹83,00 | ₹64,51 | 135,4M |
| 1 mar. 2026 | ₹63,35 | -13,25% | ₹69,50 | ₹73,81 | ₹63,02 | 114,4M |
| 1 feb. 2026 | ₹73,03 | +0,73% | ₹73,21 | ₹81,50 | ₹68,13 | 159,1M |
| 1 ene. 2026 | ₹72,50 | -3,02% | ₹74,95 | ₹88,80 | ₹69,75 | 303,0M |
| 1 dic. 2025 | ₹74,76 | -3,98% | ₹77,88 | ₹79,00 | ₹69,85 | 69,2M |
| 1 nov. 2025 | ₹77,86 | -11,55% | ₹88,30 | ₹88,83 | ₹77,70 | 47,1M |
| 1 oct. 2025 | ₹88,03 | -2,54% | ₹90,75 | ₹92,16 | ₹87,89 | 48,3M |
| 1 sept. 2025 | ₹90,32 | -3,57% | ₹94,20 | ₹95,58 | ₹89,61 | 67,9M |
| 1 ago. 2025 | ₹93,66 | +0,04% | ₹93,20 | ₹101,45 | ₹90,71 | 151,6M |
| 1 jul. 2025 | ₹93,62 | -6,87% | ₹100,55 | ₹101,02 | ₹92,19 | 97,6M |
| 1 jun. 2025 | ₹100,53 | +4,39% | ₹96,15 | ₹105,85 | ₹92,88 | 162,1M |
| 1 may. 2025 | ₹96,30 | +2,41% | ₹93,25 | ₹107,50 | ₹86,25 | 167,4M |
| 1 abr. 2025 | ₹94,03 | +2,66% | ₹91,50 | ₹101,78 | ₹83,17 | 137,6M |
| 1 mar. 2025 | ₹91,59 | +8,89% | ₹84,50 | ₹97,85 | ₹80,54 | 145,5M |
| 1 feb. 2025 | ₹84,11 | -13,74% | ₹97,81 | ₹103,40 | ₹82,80 | 165,4M |
| 1 ene. 2025 | ₹97,51 | -6,61% | ₹107,28 | ₹112,50 | ₹88,16 | 263,2M |
| 1 dic. 2024 | ₹104,41 | -9,12% | ₹114,50 | ₹124,50 | ₹102,71 | 128,9M |
| 1 nov. 2024 | ₹114,89 | +1,38% | ₹113,80 | ₹119,70 | ₹101,70 | 133,9M |
| 1 oct. 2024 | ₹113,33 | -14,47% | ₹133,00 | ₹133,25 | ₹106,20 | 148,0M |
| 1 sept. 2024 | ₹132,51 | -0,63% | ₹140,00 | ₹140,00 | ₹124,76 | 215,9M |
| 1 ago. 2024 | ₹133,35 | -10,18% | ₹149,60 | ₹150,00 | ₹131,90 | 311,2M |
| 1 jul. 2024 | ₹148,47 | +12,79% | ₹132,45 | ₹159,65 | ₹130,10 | 755,8M |
| 1 jun. 2024 | ₹131,63 | -5,78% | ₹153,00 | ₹153,00 | ₹114,55 | 357,7M |
| 1 may. 2024 | ₹139,70 | +3,94% | ₹135,00 | ₹153,00 | ₹119,85 | 475,4M |
| 1 abr. 2024 | ₹134,40 | +10,71% | ₹122,70 | ₹141,30 | ₹121,70 | 552,0M |
| 1 mar. 2024 | ₹121,40 | +0,21% | ₹122,90 | ₹130,80 | ₹98,05 | 668,2M |
| 1 feb. 2024 | ₹121,15 | -8,08% | ₹132,35 | ₹170,50 | ₹100,65 | 1,7B |
| 1 ene. 2024 | ₹131,80 | +44,91% | ₹94,00 | ₹134,70 | ₹88,85 | 1,1B |
| 1 dic. 2023 | ₹90,95 | +7,06% | ₹85,80 | ₹100,40 | ₹81,05 | 596,4M |
| 1 nov. 2023 | ₹84,95 | +19,56% | ₹71,35 | ₹86,35 | ₹70,55 | 644,7M |
| 1 oct. 2023 | ₹71,05 | -2,87% | ₹72,95 | ₹77,70 | ₹63,40 | 645,7M |
| 1 sept. 2023 | ₹73,15 | +16,76% | ₹62,65 | ₹83,65 | ₹61,35 | 1,5B |
| 1 ago. 2023 | ₹62,65 | +9,24% | ₹57,60 | ₹63,80 | ₹52,75 | 397,7M |
| 1 jul. 2023 | ₹57,35 | +40,22% | ₹41,20 | ₹62,70 | ₹40,60 | 650,9M |
| 1 jun. 2023 | ₹40,90 | +14,25% | ₹35,80 | ₹42,90 | ₹35,50 | 277,2M |
| 1 may. 2023 | ₹35,80 | +0,70% | ₹35,55 | ₹39,30 | ₹35,10 | 128,7M |
| 1 abr. 2023 | ₹35,55 | +6,92% | ₹33,30 | ₹37,00 | ₹32,40 | 57,4M |
| 1 mar. 2023 | ₹33,25 | +6,57% | ₹31,25 | ₹33,75 | ₹30,40 | 147,0M |
| 1 feb. 2023 | ₹31,20 | -8,24% | ₹34,20 | ₹34,45 | ₹30,40 | 45,3M |
| 1 ene. 2023 | ₹34,00 | -0,73% | ₹34,40 | ₹35,70 | ₹33,25 | 68,4M |
| 1 dic. 2022 | ₹34,25 | -14,05% | ₹40,15 | ₹42,35 | ₹31,75 | 196,4M |
| 1 nov. 2022 | ₹39,85 | +13,69% | ₹35,25 | ₹41,55 | ₹34,75 | 175,7M |
| 1 oct. 2022 | ₹35,05 | +12,88% | ₹31,25 | ₹36,90 | ₹30,65 | 107,4M |
| 1 sept. 2022 | ₹31,05 | +0,81% | ₹30,90 | ₹33,70 | ₹29,95 | 99,8M |
| 1 ago. 2022 | ₹30,80 | +8,64% | ₹28,35 | ₹31,30 | ₹27,75 | 55,9M |
| 1 jul. 2022 | ₹28,35 | +5,39% | ₹26,80 | ₹29,55 | ₹26,70 | 20,8M |
| 1 jun. 2022 | ₹26,90 | -2,36% | ₹27,55 | ₹29,20 | ₹25,55 | 28,9M |
| 1 may. 2022 | ₹27,55 | -3,33% | ₹28,40 | ₹28,75 | ₹25,45 | 64,2M |
| 1 abr. 2022 | ₹28,50 | +3,83% | ₹27,50 | ₹30,25 | ₹27,40 | 104,6M |
| 1 mar. 2022 | ₹27,45 | -4,19% | ₹28,50 | ₹29,35 | ₹27,10 | 53,5M |
| 1 feb. 2022 | ₹28,65 | -6,53% | ₹30,85 | ₹31,95 | ₹27,15 | 45,3M |
| 1 ene. 2022 | ₹30,65 | 0,00% | ₹31,25 | ₹32,50 | ₹29,10 | 101,1M |
| 1 dic. 2021 | ₹30,65 | +10,05% | ₹27,90 | ₹31,00 | ₹27,05 | 51,7M |
| 1 nov. 2021 | ₹27,85 | -1,76% | ₹28,65 | ₹30,95 | ₹27,00 | 53,8M |
| 1 oct. 2021 | ₹28,35 | +0,71% | ₹28,15 | ₹33,75 | ₹27,90 | 139,0M |
| 1 sept. 2021 | ₹28,15 | +7,03% | ₹26,35 | ₹29,30 | ₹26,30 | 73,3M |
| 1 ago. 2021 | ₹26,30 | -3,49% | ₹27,40 | ₹27,80 | ₹25,35 | 28,2M |
| 1 jul. 2021 | ₹27,25 | -2,33% | ₹28,05 | ₹30,35 | ₹27,05 | 49,2M |
| 1 jun. 2021 | ₹27,90 | -0,18% | ₹28,10 | ₹30,80 | ₹27,05 | 93,8M |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹75,16 | +0,54% | ₹1,15 | +2,07% | ₹74,95 | ₹88,80 | ₹63,02 | 792,6M |
| 2025 | ₹74,76 | -28,40% | ₹1,46 | -27,04% | ₹107,28 | ₹112,50 | ₹69,85 | 1,5B |
| 2024 | ₹104,41 | +14,80% | ₹1,80 | +16,71% | ₹94,00 | ₹170,50 | ₹88,85 | 6,5B |
| 2023 | ₹90,95 | +165,55% | ₹1,77 | +170,70% | ₹34,40 | ₹100,40 | ₹30,40 | 5,1B |
| 2022 | ₹34,25 | +11,75% | ₹1,70 | +17,19% | ₹31,25 | ₹42,35 | ₹25,45 | 1,1B |
| 2021 | ₹30,65 | +23,34% | ₹2,20 | +32,12% | ₹25,05 | ₹33,75 | ₹24,50 | 793,5M |
| 2020 | ₹24,85 | -2,36% | ₹2,20 | +6,23% | ₹25,60 | ₹27,35 | ₹17,25 | 474,0M |
| 2019 | ₹25,45 | -0,39% | ₹2,15 | +7,96% | ₹25,75 | ₹27,60 | ₹21,85 | 370,7M |
| 2018 | ₹25,55 | -24,63% | ₹4,00 | -12,90% | ₹34,10 | ₹40,15 | ₹24,05 | 258,1M |
| 2017 | ₹33,90 | +13,00% | ₹2,75 | +22,02% | ₹30,50 | ₹38,10 | ₹29,75 | 217,9M |
| 2016 | ₹30,00 | -5,66% | ₹1,10 | -2,28% | ₹32,50 | ₹34,80 | ₹25,95 | 160,4M |
| 2015 | ₹31,80 | +29,53% | ₹1,05 | +33,80% | ₹24,60 | ₹32,00 | ₹22,55 | 184,8M |
| 2014 | ₹24,55 | +14,72% | ₹0,98 | +19,31% | ₹21,35 | ₹27,55 | ₹19,90 | 221,7M |
| 2013 | ₹21,40 | +0,23% | ₹0,96 | +4,72% | ₹21,40 | ₹22,95 | ₹18,25 | 99,5M |
| 2012 | ₹21,35 | +12,37% | ₹0,94 | +17,32% | ₹19,00 | ₹23,25 | ₹18,40 | 162,2M |
| 2011 | ₹19,00 | -17,03% | ₹0,80 | -13,58% | ₹23,20 | ₹23,90 | ₹18,60 | 67,5M |
| 2010 | ₹22,90 | 0,00% | ₹0,60 | +2,21% | ₹27,10 | ₹27,10 | ₹20,65 | 324,9M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó SJVN Frente al Mercado
Stock (...):
Cargando...
Market (...):
Cargando...
SJVN Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
SJVN
SJVN
|
305,93B Large-cap | -2,37 % | -9,79 % | 2,56 % | -6,89 % | -3,61 % | -21,95 % | 110,53 % | 168,91 % | 170,36 % | 251,21 % | 204,29 % |
|
Waaree Renewable
WAAREERTL
|
107,28B Mid-cap | -1,52 % | -4,52 % | 17,32 % | -7,12 % | 1,01 % | -7,70 % | 9,93 % | 9,93 % | 9,93 % | 9,93 % | 9,93 % |
|
NTPC Green Energy
NTPCGREEN
|
929,51B Large-cap | -1,65 % | -8,94 % | 15,51 % | 9,11 % | 6,44 % | -6,96 % | -17,08 % | -17,08 % | -17,08 % | -17,08 % | -17,08 % |
|
NHPC
NHPC
|
810,23B Large-cap | -7,84 % | -13,20 % | -1,16 % | -6,46 % | -9,14 % | -9,77 % | 82,57 % | 202,18 % | 219,31 % | 219,96 % | 123,74 % |
|
Adani Green Energy
ADANIGREEN
|
2,04T Large-cap | -0,55 % | 12,30 % | 60,41 % | 41,74 % | 41,28 % | 45,45 % | 50,01 % | 15,51 % | 4.909,85 % | 4.909,85 % | 4.909,85 % |
|
Acme Solar Holdings
ACMESOLAR
|
184,80B Mid-cap | 10,57 % | 12,05 % | 44,11 % | 50,73 % | 40,75 % | 17,66 % | 35,50 % | 35,50 % | 35,50 % | 35,50 % | 35,50 % |
Calcule sus Rendimientos de Inversión en SJVN
Análisis de Rendimiento de Inversión a Largo Plazo
SJVN stock price in May 2016 was ₹27,80, A ₹1.000,00 lump sum investment in SJVN made 10 years ago would be worth approximately ₹3.412,95 today, representing a outstanding return of 241,29 %. This translates to an annualized return (CAGR) of 13,05 %. During this period, SJVN paid out ₹21,65 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (May 2016 - Jun 2026)
Inversión Inicial
₹1.000,00
Valor Actual
₹3.412,95
Rendimiento Anual (TCAC)
13,05 %
Dividendos Totales
₹778,78
Acciones Posedas
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de SJVN (SJVN) durante los últimos 12 meses?
Durante los últimos 12 meses, SJVN ha entregado un rendimiento total de -22,0%.
- Máximo de 52 semanas alcanzó 105,85 INR el N/A.
- Mínimo de 52 semanas tocó 63,02 INR el N/A.
- Precio Actual cotizando a 73,23 INR al June 4, 2026.
- ¿Cuál es el rendimiento total de la acción de SJVN (SJVN) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en SJVN (sjvn) habría crecido a aproximadamente 26 891,00 INR al June 4, 2026, representando un rendimiento total de 168,9%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 21,9% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de SJVN con el sector Utilities?
SJVN (sjvn) ha entregado un rendimiento anualizado de 10,5% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en SJVN habría crecido a 27 036,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Utilities para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de SJVN?
SJVN (sjvn) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 170,4%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que SJVN ha logrado históricamente?
SJVN (sjvn) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 3 years (+110,5%), 5 years (+168,9%), 10 years (+170,4%)
Rendimientos negativos: 12 months (-22,0%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.