SJ Corporation Limited (BOM:504398)
India · Delayed Price · Currency is INR 186.25
+1.80 (0.98%)
At close: Sep 7, 2026
SJ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 186.25 | 186.25 | 186.25 | 186.25 | 186.25 | 0.98% | 2,431 |
| Aug 31, 2026 | 182.65 | 184.45 | 182.65 | 184.45 | 184.45 | 0.99% | 1,264 |
| Aug 24, 2026 | 182.65 | 182.65 | 182.65 | 182.65 | 182.65 | 1.00% | 154 |
| Aug 17, 2026 | 180.85 | 180.85 | 180.85 | 180.85 | 180.85 | 0.98% | 1,372 |
| Aug 10, 2026 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | 0.99% | 982 |
| Aug 3, 2026 | 179.10 | 179.10 | 177.35 | 177.35 | 177.35 | - | 3,652 |
| Jul 27, 2026 | 177.35 | 177.35 | 177.35 | 177.35 | 177.35 | -0.98% | 407 |
| Jul 20, 2026 | 178.05 | 179.15 | 178.00 | 179.10 | 179.10 | 0.96% | 6,602 |
| Jul 17, 2026 | 176.55 | 178.00 | 176.55 | 177.40 | 177.40 | -1.53% | 1,268 |
| Jul 16, 2026 | 180.15 | 180.15 | 163.05 | 180.15 | 180.15 | 4.98% | 11,484 |
| Jul 15, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | 4.99% | 638 |
| Jul 14, 2026 | 163.45 | 163.45 | 163.45 | 163.45 | 163.45 | 4.98% | 751 |
| Jul 13, 2026 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | 4.99% | 500 |
| Jul 10, 2026 | 148.30 | 148.30 | 134.20 | 148.30 | 148.30 | 4.99% | 5,238 |
| Jul 9, 2026 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | 4.98% | 110 |
| Jul 8, 2026 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | 4.99% | 285 |
| Jul 7, 2026 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | 5.00% | 20 |
| Jul 6, 2026 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | 4.99% | 15 |
| Jul 3, 2026 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | 4.97% | 6 |
| Jul 2, 2026 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 4.98% | 9 |
| Jul 1, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 4.95% | 10 |
| Jun 30, 2026 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | 4.99% | 34 |
| Jun 29, 2026 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | 4.99% | 120 |
| Jun 25, 2026 | 91.19 | 91.19 | 91.19 | 91.19 | 91.19 | 5.00% | 203 |
| Jun 24, 2026 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | 4.99% | 77 |
| Jun 23, 2026 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | 4.99% | 2,473 |
| Jun 15, 2026 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | - | 311 |
| May 18, 2026 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | 5.00% | 162 |
| Apr 27, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - | 1,018 |
| Apr 20, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - | 40 |
| Mar 23, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 5.00% | 333 |