SANJEN JALAVIDHYUT COMPANY LIMITEDPrice History

SJCL

Hydro Power Listed Website ↗

Rs238.6 -3.4 ▼ 1.40%

As of Fri, Oct 02 · 02:54 PM

EPS

2.25

P/E Ratio

106.04

Book Value

83.76

PBV

2.85

1Y Yield

-18.82%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

SJCL price summary

Over the last year, SANJEN JALAVIDHYUT COMPANY LIMITED (SJCL) traded between Rs 214.2 (Aug 27, 2026) and Rs 365 (Mar 24, 2026). It last closed at Rs 238.6 on Oct 02, 2026, down 18.82% over the period. Average daily volume: 24,751 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	240	242	237	238.6	-3.4	▼ 1.40%	5,931
Oct 01, 2026	239	242	235.5	242	+3	▲ 1.26%	12,767
Sep 30, 2026	240	243	239	239	-1.1	▼ 0.46%	7,890
Sep 29, 2026	241	241.6	239.6	240.1	-1	▼ 0.41%	8,101
Sep 28, 2026	260.2	260.2	240.3	241.1	-6.8	▼ 2.74%	10,936
Sep 24, 2026	240.5	249.3	240.5	247.9	+1.9	▲ 0.77%	5,368
Sep 23, 2026	243	247.8	243	246	-3.7	▼ 1.48%	10,272
Sep 22, 2026	262.5	262.5	240.2	249.7	-0.3	▼ 0.12%	17,854
Sep 18, 2026	229.9	251	229.9	250	+8	▲ 3.31%	38,189
Sep 17, 2026	240	246	240	242	+2	▲ 0.83%	10,705
Sep 16, 2026	240.6	246.5	240	240	-6.7	▼ 2.72%	23,281
Sep 15, 2026	252	252	233.8	246.7	+6.7	▲ 2.79%	36,472
Sep 14, 2026	239	240	232.4	240	+7.9	▲ 3.40%	26,955
Sep 11, 2026	226	236.9	226	232.1	+1.9	▲ 0.83%	8,360
Sep 10, 2026	230	234	230	230.2	-1.8	▼ 0.78%	9,739
Sep 09, 2026	232	238	231.3	232	-0.5	▼ 0.22%	15,301
Sep 07, 2026	231	240.9	231	232.5	-3.7	▼ 1.57%	21,624
Sep 03, 2026	238	239	234	236.2	-2.7	▼ 1.13%	28,546
Sep 02, 2026	239	242	234	238.9	-1	▼ 0.42%	39,823
Sep 01, 2026	227	241.8	227	239.9	+8.8	▲ 3.81%	74,997
Aug 31, 2026	227	236	227	231.1	+4.1	▲ 1.81%	37,981
Aug 27, 2026	220.4	235	214.2	227	-4.9	▼ 2.11%	1,15,395
Aug 26, 2026	250	261	222	231.9	-29.2	▼ 11.18%	2,30,441
Aug 25, 2026	262	263.1	261	261.1	-2.7	▼ 1.02%	13,486
Aug 24, 2026	266	266	262.1	263.8	-1.7	▼ 0.64%	9,809
Aug 21, 2026	263	266	263	265.5	+1.5	▲ 0.57%	2,271
Aug 20, 2026	263.1	266	262.2	264	-1	▼ 0.38%	6,728
Aug 19, 2026	263.1	265	262	265	-1.7	▼ 0.64%	9,118
Aug 18, 2026	262	268.7	262	266.7	-2	▼ 0.74%	12,881
Aug 17, 2026	265	277	263	268.7	-1.2	▼ 0.44%	5,558
Aug 14, 2026	269	272	269	269.9	-0.2	▼ 0.07%	4,295
Aug 13, 2026	269	273	269	270.1	-0.9	▼ 0.33%	6,941
Aug 12, 2026	267.1	272	267.1	271	+1	▲ 0.37%	3,396
Aug 11, 2026	270	273	269	270	0	• 0.00%	4,195
Aug 10, 2026	270	270	267.9	270	-3.5	▼ 1.28%	6,627
Aug 07, 2026	269	273.5	269	273.5	+1	▲ 0.37%	6,788
Aug 06, 2026	274	276	271.6	272.5	-5.3	▼ 1.91%	4,683
Aug 05, 2026	272	279	270.3	277.8	+5.8	▲ 2.13%	5,226
Aug 04, 2026	271	273	271	272	-1	▼ 0.37%	5,110
Aug 03, 2026	272	276	271	273	-2	▼ 0.73%	4,175
Jul 31, 2026	266	275	266	275	+1	▲ 0.36%	9,243
Jul 30, 2026	270	274	270	274	-1	▼ 0.36%	4,932
Jul 29, 2026	270.8	280	270.8	275	-2	▼ 0.72%	4,205
Jul 28, 2026	276	283	273.3	277	+0.6	▲ 0.22%	9,773
Jul 27, 2026	270.8	284.9	270.8	276.4	-8.6	▼ 3.02%	8,294
Jul 24, 2026	281	285	278	285	+1	▲ 0.35%	5,913
Jul 23, 2026	276.3	284	276	284	+1	▲ 0.35%	9,553
Jul 22, 2026	285	285	281.2	283	-2	▼ 0.70%	7,046
Jul 21, 2026	280	290	280	285	-0.3	▼ 0.11%	12,773
Jul 20, 2026	285	290	277.8	285.3	+1.2	▲ 0.42%	10,633
Jul 17, 2026	279	285	271	284.1	+11.2	▲ 4.10%	12,448
Jul 16, 2026	269	274	268	272.9	+3.9	▲ 1.45%	8,303
Jul 15, 2026	264	270.9	264	269	+3	▲ 1.13%	12,158
Jul 14, 2026	268	270	264	266	-2	▼ 0.75%	12,572
Jul 13, 2026	263.2	270	263.2	268	-1	▼ 0.37%	6,577
Jul 10, 2026	275	276.9	265.2	269	-3.3	▼ 1.21%	6,988
Jul 09, 2026	267.2	272.7	267.2	272.3	-1.6	▼ 0.58%	4,770
Jul 08, 2026	268.1	276.9	268	273.9	-1.6	▼ 0.58%	9,131
Jul 07, 2026	268.1	278	268	275.5	+8.5	▲ 3.18%	9,410
Jul 06, 2026	267.5	275	267	267	-5	▼ 1.84%	13,102
Jul 03, 2026	268	273	268	272	+0.2	▲ 0.07%	34,152
Jul 02, 2026	270	271.8	267	271.8	-0.2	▼ 0.07%	14,454
Jul 01, 2026	268	274.9	267	272	+5	▲ 1.87%	7,392
Jun 30, 2026	268	270	266.1	267	-3	▼ 1.11%	12,324
Jun 29, 2026	273.1	274	268.1	270	-3.1	▼ 1.14%	13,928
Jun 26, 2026	270.1	278	270.1	273.1	-1.9	▼ 0.69%	3,304
Jun 25, 2026	274	276	272.5	275	-3	▼ 1.08%	14,175
Jun 24, 2026	279	285.5	275	278	-6	▼ 2.11%	16,705
Jun 23, 2026	281	284.8	280.3	284	-1	▼ 0.35%	5,983
Jun 22, 2026	290	290	281.4	285	+0.5	▲ 0.18%	10,344
Jun 19, 2026	285	287	284.5	284.5	-1.1	▼ 0.39%	8,140
Jun 18, 2026	289	289	285.2	285.6	-0.7	▼ 0.24%	2,784
Jun 17, 2026	285.1	289.5	285.1	286.3	-0.8	▼ 0.28%	4,919
Jun 16, 2026	283.1	290	283.1	287.1	-2.8	▼ 0.97%	9,490
Jun 15, 2026	290.4	294.5	284.3	289.9	-0.4	▼ 0.14%	33,664
Jun 12, 2026	287.2	293	287.2	290.3	-1.9	▼ 0.65%	8,207
Jun 11, 2026	291	296.9	291	292.2	-0.6	▼ 0.20%	6,742
Jun 10, 2026	292	295	292	292.8	-1.2	▼ 0.41%	8,552
Jun 09, 2026	290	295	290	294	+2	▲ 0.68%	14,950
Jun 08, 2026	294	300	290.5	292	-4	▼ 1.35%	8,828
Jun 05, 2026	300	304	293.4	296	-4	▼ 1.33%	11,328
Jun 04, 2026	297	304	297	300	0	• 0.00%	5,388
Jun 03, 2026	299	305	295.2	300	+1	▲ 0.33%	20,842
Jun 02, 2026	294	299	294	299	+2.8	▲ 0.95%	9,683
Jun 01, 2026	300.6	306	295	296.2	-4.4	▼ 1.46%	17,520
May 27, 2026	300	307.9	295.9	300.6	-2.4	▼ 0.79%	36,963
May 26, 2026	305	305.1	302.1	303	-4.8	▼ 1.56%	21,787
May 25, 2026	302	312.6	302	307.8	+0.9	▲ 0.29%	64,750
May 22, 2026	305.5	307	302.4	306.9	+1.4	▲ 0.46%	19,982
May 21, 2026	297	309	297	305.5	+1.6	▲ 0.53%	20,201
May 20, 2026	295.2	304	295.1	303.9	+6.4	▲ 2.15%	16,671
May 19, 2026	297	297.5	295.1	297.5	-2.4	▼ 0.80%	11,084
May 18, 2026	292	304.9	292	299.9	-2.1	▼ 0.70%	8,749
May 15, 2026	297	304	297	302	+2	▲ 0.67%	23,514
May 14, 2026	324	324	298.2	300	-8.7	▼ 2.82%	18,243
May 13, 2026	311	311	300	308.7	-1.3	▼ 0.42%	21,936
May 12, 2026	319	320.3	304.2	310	-6.9	▼ 2.18%	36,227
May 11, 2026	307.8	318	290	316.9	+18	▲ 6.02%	96,220
May 08, 2026	291	299	290.2	298.9	+3.1	▲ 1.05%	14,657
May 07, 2026	303	303	289.1	295.8	+0.9	▲ 0.31%	14,615
May 06, 2026	293	294.9	290.1	294.9	-0.1	▼ 0.03%	7,114
May 05, 2026	293.1	296	289	295	+1.9	▲ 0.65%	10,723
May 04, 2026	298	299	291.1	293.1	-5.6	▼ 1.87%	17,089
Apr 30, 2026	295	305	291.1	298.7	-1.3	▼ 0.43%	31,991
Apr 29, 2026	300.3	305	297	300	-6	▼ 1.96%	22,766
Apr 28, 2026	307.5	309	300.3	306	-1.5	▼ 0.49%	23,922
Apr 27, 2026	306	314.8	301.1	307.5	+1.5	▲ 0.49%	10,807
Apr 24, 2026	292.6	306.5	292.6	306	-2	▼ 0.65%	12,395
Apr 23, 2026	303.1	311	300.1	308	-3.9	▼ 1.25%	15,432
Apr 22, 2026	298.8	315.6	298.8	311.9	-2.6	▼ 0.83%	42,016
Apr 21, 2026	310	317.9	310	314.5	-2	▼ 0.63%	11,812
Apr 20, 2026	323	325	311	316.5	-6.3	▼ 1.95%	28,371
Apr 17, 2026	324.7	324.7	315	322.8	-1.9	▼ 0.59%	42,321
Apr 16, 2026	322.1	329.4	316	324.7	-1.3	▼ 0.40%	43,492
Apr 15, 2026	330	332.5	323	326	+1.5	▲ 0.46%	59,496
Apr 13, 2026	312.2	336	312.2	324.5	+6.3	▲ 1.98%	41,652
Apr 10, 2026	318.1	325	318	318.2	-5.8	▼ 1.79%	35,120
Apr 09, 2026	312	326	311.1	324	+7.7	▲ 2.43%	74,847
Apr 08, 2026	317	322	316	316.3	+2.4	▲ 0.76%	51,670
Apr 07, 2026	313.6	324	312.9	313.9	-6.1	▼ 1.91%	56,392
Apr 06, 2026	303	326.2	302.9	320	+11	▲ 3.56%	35,091
Apr 05, 2026	315	321	303.1	309	-12	▼ 3.74%	37,198
Apr 02, 2026	312.1	321.9	306.1	321	+3.9	▲ 1.23%	41,654
Apr 01, 2026	332	335.6	310	317.1	-17.7	▼ 5.29%	46,382
Mar 31, 2026	326	335	325	334.8	+5.8	▲ 1.76%	54,838
Mar 30, 2026	342	342	325	329	-13.9	▼ 4.05%	76,061
Mar 29, 2026	350	353	330	342.9	-9.1	▼ 2.59%	1,47,061
Mar 26, 2026	345.9	358	345.9	352	+6.1	▲ 1.76%	1,57,138
Mar 25, 2026	360.9	360.9	343	345.9	-8	▼ 2.26%	78,662
Mar 24, 2026	355	365	351.3	353.9	-4.1	▼ 1.15%	1,12,549
Mar 23, 2026	339	362.1	336	358	+15.2	▲ 4.43%	1,92,719
Mar 22, 2026	345	345	333	342.8	+3.8	▲ 1.12%	1,38,691
Mar 19, 2026	315	344.6	315	339	+25.1	▲ 8.00%	2,86,529
Mar 17, 2026	313	316	309	313.9	+0.9	▲ 0.29%	20,920
Mar 16, 2026	323.3	323.3	309.9	313	-4	▼ 1.26%	20,339
Mar 15, 2026	321.3	321.3	312	317	+2	▲ 0.63%	24,736
Mar 12, 2026	302	317	302	315	+7.6	▲ 2.47%	34,027
Mar 11, 2026	314	316	307.3	307.4	-6.5	▼ 2.07%	41,907
Mar 10, 2026	323	323	304.8	313.9	-9.1	▼ 2.82%	94,325
Mar 09, 2026	310.9	323	310.9	323	+18.1	▲ 5.94%	605
Mar 03, 2026	301.7	312	294.2	304.9	+6.1	▲ 2.04%	22,526
Mar 01, 2026	292	299	291.1	298.8	+2.8	▲ 0.95%	6,293
Feb 26, 2026	300	300	292	296	-5	▼ 1.66%	9,702
Feb 25, 2026	300	301	295.2	301	+3.7	▲ 1.24%	13,525
Feb 24, 2026	297	297.3	290.2	297.3	+6.1	▲ 2.09%	11,256
Feb 23, 2026	290.5	301	290.5	291.2	-4.8	▼ 1.62%	13,370
Feb 22, 2026	300	301	291.2	296	-5.8	▼ 1.92%	14,569
Feb 17, 2026	307	307	299	301.8	-7.9	▼ 2.55%	89,234
Feb 16, 2026	323	323	307	309.7	-10.2	▼ 3.19%	35,099
Feb 12, 2026	297.6	325	297.6	319.9	+18.4	▲ 6.10%	1,77,229
Feb 11, 2026	300	306	290	301.5	+7.3	▲ 2.48%	40,787
Feb 10, 2026	296.9	302.3	293	294.2	-2.7	▼ 0.91%	22,828
Feb 09, 2026	295	297	291.2	296.9	+0.4	▲ 0.13%	21,529
Feb 08, 2026	297.1	307	293	296.5	-3.5	▼ 1.17%	27,726
Feb 05, 2026	298	302	293.8	300	+4.8	▲ 1.63%	23,311
Feb 04, 2026	293.7	299.9	293.7	295.2	-1.8	▼ 0.61%	48,002
Feb 03, 2026	308.6	308.6	296.2	297	-7	▼ 2.30%	23,860
Feb 02, 2026	298	304	297.3	304	+5.6	▲ 1.88%	19,072
Feb 01, 2026	305	306	297.9	298.4	-1.6	▼ 0.53%	18,456
Jan 29, 2026	303	315	300	300	-3.9	▼ 1.28%	89,384
Jan 28, 2026	297	314.9	296.1	303.9	+4.8	▲ 1.60%	34,997
Jan 27, 2026	302	313	299.1	299.1	+2.6	▲ 0.88%	59,937
Jan 26, 2026	295	302.8	294.1	296.5	-2.8	▼ 0.94%	24,357
Jan 25, 2026	299	303	296.1	299.3	+4.3	▲ 1.46%	36,052
Jan 22, 2026	287.2	295.9	287.2	295	+5.7	▲ 1.97%	15,002
Jan 21, 2026	291	296.8	288.2	289.3	-1.7	▼ 0.58%	8,610
Jan 20, 2026	285.1	300	285.1	291	+6	▲ 2.11%	16,754
Jan 18, 2026	285	289	283.8	285	+1	▲ 0.35%	9,732
Jan 14, 2026	284	285	282.6	284	-0.9	▼ 0.32%	4,460
Jan 13, 2026	278.7	287	278.7	284.9	+3.6	▲ 1.28%	5,136
Jan 12, 2026	280.4	284	280.4	281.3	-2.7	▼ 0.95%	4,360
Jan 08, 2026	281.8	284	281.2	284	0	• 0.00%	6,974
Jan 07, 2026	284.6	288.9	281.6	284	-0.5	▼ 0.18%	8,448
Jan 06, 2026	282	290	282	284.5	-1.5	▼ 0.52%	14,282
Jan 05, 2026	281.5	288	281.5	286	+2	▲ 0.70%	8,809
Jan 04, 2026	280.9	286.5	280.9	284	-2.6	▼ 0.91%	4,225
Jan 01, 2026	285.1	290	285	286.6	+1.6	▲ 0.56%	8,339
Dec 31, 2025	284.8	290	284.7	285	-2	▼ 0.70%	17,681
Dec 29, 2025	290	293.4	287	287	-3	▼ 1.03%	14,590
Dec 28, 2025	289	290	284.2	290	+5.4	▲ 1.90%	9,499
Dec 24, 2025	284.5	286.9	284.5	284.6	-4.4	▼ 1.52%	7,072
Dec 23, 2025	282.6	289	282.6	289	+4	▲ 1.40%	12,193
Dec 22, 2025	283	287	283	285	-0.5	▼ 0.18%	6,417
Dec 21, 2025	287	287	282.1	285.5	+1.3	▲ 0.46%	16,121
Dec 18, 2025	285	292	283	284.2	-2.1	▼ 0.73%	9,952
Dec 17, 2025	282.2	291.7	282.2	286.3	-1.6	▼ 0.56%	12,021
Dec 16, 2025	282	290	282	287.9	+2.3	▲ 0.81%	11,136
Dec 15, 2025	284	289.9	283.1	285.6	-2.4	▼ 0.83%	5,890
Dec 14, 2025	288	290.8	286.5	288	-4.2	▼ 1.44%	9,345
Dec 11, 2025	288.5	296	288.2	292.2	-1.5	▼ 0.51%	17,966
Dec 10, 2025	287.2	293.7	287.2	293.7	+0.7	▲ 0.24%	6,991
Dec 09, 2025	291	295.9	289.2	293	-2	▼ 0.68%	15,924
Dec 08, 2025	285	299.9	284.3	295	+7	▲ 2.43%	17,345
Dec 07, 2025	294	294	283.2	288	-8.9	▼ 3.00%	23,672
Dec 03, 2025	302	302	294	296.9	-3.1	▼ 1.03%	16,345
Dec 02, 2025	286	307.9	285.2	300	+13	▲ 4.53%	44,174
Dec 01, 2025	284.1	294.2	284.1	287	-1.5	▼ 0.52%	14,571
Nov 30, 2025	287.1	292.9	287.1	288.5	-3.5	▼ 1.20%	9,418
Nov 27, 2025	289.1	294	289	292	-3	▼ 1.02%	12,652
Nov 26, 2025	292.4	300	292.4	295	-1.5	▼ 0.51%	8,906
Nov 25, 2025	291	297.6	291	296.5	+1.5	▲ 0.51%	17,370
Nov 24, 2025	293.5	297.8	291.2	295	+3	▲ 1.03%	26,396
Nov 23, 2025	285	295.8	280.1	292	+7.3	▲ 2.56%	16,668
Nov 20, 2025	276.8	285	276.8	284.7	+2.3	▲ 0.81%	15,876
Nov 19, 2025	290	290	281	282.4	-2.4	▼ 0.84%	5,499
Nov 18, 2025	285	285	281	284.8	+3.8	▲ 1.35%	8,070
Nov 17, 2025	282	284	278.3	281	-1.8	▼ 0.64%	10,195
Nov 16, 2025	282.1	285	280.1	282.8	-4.7	▼ 1.63%	7,782
Nov 13, 2025	295.3	295.3	287	287.5	-6.2	▼ 2.11%	7,418
Nov 12, 2025	285	293.7	285	293.7	+8	▲ 2.80%	28,713
Nov 11, 2025	274.2	300	274.2	285.7	+8.8	▲ 3.18%	28,483
Nov 10, 2025	275.2	277.1	272	276.9	-3.9	▼ 1.39%	2,675
Nov 09, 2025	281.5	281.5	273	280.8	+4.8	▲ 1.74%	3,515
Nov 06, 2025	280	284.9	274.6	276	-4	▼ 1.43%	6,054
Nov 05, 2025	280.1	285	276.2	280	-5.4	▼ 1.89%	4,584
Nov 04, 2025	282.1	292.7	282.1	285.4	-2.2	▼ 0.76%	1,780
Nov 03, 2025	281.1	295.8	281.1	287.6	+2.6	▲ 0.91%	7,194
Nov 02, 2025	278	285	275.1	285	+5	▲ 1.79%	6,439
Oct 30, 2025	278.5	280.5	271.5	280	+6	▲ 2.19%	14,230
Oct 29, 2025	275	279	271.2	274	-0.5	▼ 0.18%	3,587
Oct 28, 2025	268	278	268	274.5	+3	▲ 1.10%	6,927
Oct 26, 2025	270	273	267	271.5	-0.5	▼ 0.18%	3,949
Oct 19, 2025	267	272.1	267	272	+1.3	▲ 0.48%	2,585
Oct 16, 2025	271	275	270	270.7	-4.3	▼ 1.56%	4,047
Oct 15, 2025	267	275	267	275	+3	▲ 1.10%	2,510
Oct 14, 2025	280.1	280.1	270.4	272	-10	▼ 3.55%	15,404
Oct 13, 2025	277.1	282.5	277	282	-0.4	▼ 0.14%	3,741
Oct 12, 2025	285	286	277	282.4	-7.6	▼ 2.62%	12,991
Oct 09, 2025	293	301	289.1	290	-1.9	▼ 0.65%	12,630
Oct 08, 2025	290	292	284.4	291.9	-2	▼ 0.68%	8,587
Oct 07, 2025	294	295.5	285	293.9	—	—	7,202

SANJEN JALAVIDHYUT COMPANY LIMITEDPrice History

Price Chart

SJCL price summary

Daily Prices · last 1 year

More Hydro Power companies