S.J.S. Enterprises Limited (BOM:543387)
India · Delayed Price · Currency is INR 1,802.10
-99.70 (-5.24%)
At close: Feb 13, 2026
S.J.S. Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,860.15 | 1,899.50 | 1,795.20 | 1,802.10 | 1,802.10 | -5.24% | 4,352 |
| Feb 12, 2026 | 1,851.10 | 1,911.70 | 1,799.90 | 1,901.80 | 1,901.80 | 2.74% | 5,505 |
| Feb 11, 2026 | 1,800.70 | 1,865.00 | 1,790.60 | 1,851.10 | 1,851.10 | 3.49% | 7,240 |
| Feb 10, 2026 | 1,824.20 | 1,824.20 | 1,765.00 | 1,788.60 | 1,788.60 | -1.95% | 52,805 |
| Feb 9, 2026 | 1,798.80 | 1,830.00 | 1,752.80 | 1,824.10 | 1,824.10 | 3.72% | 3,651 |
| Feb 6, 2026 | 1,785.75 | 1,785.75 | 1,734.70 | 1,758.65 | 1,758.65 | -1.52% | 1,515 |
| Feb 5, 2026 | 1,769.55 | 1,794.10 | 1,720.70 | 1,785.75 | 1,785.75 | 0.92% | 2,996 |
| Feb 4, 2026 | 1,783.80 | 1,783.80 | 1,739.15 | 1,769.45 | 1,769.45 | 1.18% | 5,712 |
| Feb 3, 2026 | 1,685.00 | 1,767.00 | 1,685.00 | 1,748.90 | 1,748.90 | 6.61% | 29,192 |
| Feb 2, 2026 | 1,667.00 | 1,667.00 | 1,629.50 | 1,640.45 | 1,640.45 | 0.06% | 4,188 |
| Feb 1, 2026 | 1,667.00 | 1,669.75 | 1,618.30 | 1,639.45 | 1,639.45 | -1.54% | 3,143 |
| Jan 30, 2026 | 1,600.05 | 1,678.80 | 1,594.65 | 1,665.05 | 1,665.05 | 2.41% | 5,843 |
| Jan 29, 2026 | 1,719.65 | 1,720.05 | 1,569.15 | 1,625.90 | 1,625.90 | -1.93% | 15,574 |
| Jan 28, 2026 | 1,699.65 | 1,700.40 | 1,634.70 | 1,657.90 | 1,657.90 | 2.53% | 8,952 |
| Jan 27, 2026 | 1,584.45 | 1,625.45 | 1,526.00 | 1,617.05 | 1,617.05 | 3.06% | 4,702 |
| Jan 23, 2026 | 1,615.20 | 1,624.15 | 1,557.55 | 1,569.05 | 1,569.05 | -2.85% | 4,211 |
| Jan 22, 2026 | 1,565.30 | 1,627.40 | 1,565.30 | 1,615.10 | 1,615.10 | 3.19% | 3,920 |
| Jan 21, 2026 | 1,559.95 | 1,594.50 | 1,525.80 | 1,565.20 | 1,565.20 | -0.90% | 9,538 |
| Jan 20, 2026 | 1,660.20 | 1,660.20 | 1,563.55 | 1,579.35 | 1,579.35 | -4.84% | 14,730 |
| Jan 19, 2026 | 1,665.95 | 1,682.95 | 1,650.75 | 1,659.75 | 1,659.75 | -0.79% | 2,190 |
| Jan 16, 2026 | 1,702.00 | 1,706.95 | 1,666.00 | 1,673.05 | 1,673.05 | -0.80% | 3,983 |
| Jan 14, 2026 | 1,721.70 | 1,721.70 | 1,675.45 | 1,686.55 | 1,686.55 | -2.04% | 2,689 |
| Jan 13, 2026 | 1,725.00 | 1,729.15 | 1,678.40 | 1,721.60 | 1,721.60 | 3.31% | 4,631 |
| Jan 12, 2026 | 1,660.00 | 1,678.95 | 1,630.05 | 1,666.40 | 1,666.40 | -1.00% | 5,872 |
| Jan 9, 2026 | 1,736.40 | 1,750.15 | 1,677.90 | 1,683.20 | 1,683.20 | -4.18% | 12,773 |
| Jan 8, 2026 | 1,756.05 | 1,824.35 | 1,748.00 | 1,756.70 | 1,756.70 | -1.64% | 5,948 |
| Jan 7, 2026 | 1,770.15 | 1,813.10 | 1,770.15 | 1,786.05 | 1,786.05 | 0.09% | 5,383 |
| Jan 6, 2026 | 1,839.70 | 1,840.00 | 1,775.30 | 1,784.50 | 1,784.50 | -2.50% | 3,095 |
| Jan 5, 2026 | 1,888.90 | 1,888.90 | 1,810.95 | 1,830.35 | 1,830.35 | -0.51% | 4,584 |
| Jan 2, 2026 | 1,779.80 | 1,868.05 | 1,779.80 | 1,839.70 | 1,839.70 | 3.37% | 16,582 |
| Jan 1, 2026 | 1,701.60 | 1,791.00 | 1,701.60 | 1,779.75 | 1,779.75 | 4.60% | 7,728 |
| Dec 31, 2025 | 1,716.20 | 1,723.65 | 1,680.30 | 1,701.50 | 1,701.50 | -0.70% | 2,922 |
| Dec 30, 2025 | 1,710.80 | 1,739.35 | 1,682.75 | 1,713.50 | 1,713.50 | -1.19% | 3,712 |
| Dec 29, 2025 | 1,748.05 | 1,753.20 | 1,720.00 | 1,734.20 | 1,734.20 | -0.91% | 3,912 |
| Dec 26, 2025 | 1,752.00 | 1,762.05 | 1,735.30 | 1,750.10 | 1,750.10 | -0.11% | 3,072 |
| Dec 24, 2025 | 1,800.00 | 1,800.00 | 1,741.00 | 1,752.00 | 1,752.00 | -1.57% | 11,610 |
| Dec 23, 2025 | 1,722.40 | 1,783.45 | 1,722.40 | 1,779.95 | 1,779.95 | 3.34% | 9,287 |
| Dec 22, 2025 | 1,720.00 | 1,730.65 | 1,705.75 | 1,722.35 | 1,722.35 | 0.64% | 3,565 |
| Dec 19, 2025 | 1,650.05 | 1,749.00 | 1,650.05 | 1,711.40 | 1,711.40 | 2.10% | 3,769 |
| Dec 18, 2025 | 1,641.00 | 1,700.00 | 1,625.30 | 1,676.25 | 1,676.25 | 1.79% | 2,867 |
| Dec 17, 2025 | 1,658.10 | 1,666.60 | 1,620.25 | 1,646.70 | 1,646.70 | -0.68% | 2,530 |
| Dec 16, 2025 | 1,726.70 | 1,728.55 | 1,653.95 | 1,658.05 | 1,658.05 | -3.98% | 2,795 |
| Dec 15, 2025 | 1,641.05 | 1,739.30 | 1,641.05 | 1,726.70 | 1,726.70 | 3.53% | 4,442 |
| Dec 12, 2025 | 1,691.05 | 1,702.65 | 1,665.35 | 1,667.80 | 1,667.80 | -1.37% | 1,784 |
| Dec 11, 2025 | 1,674.40 | 1,694.35 | 1,662.20 | 1,691.00 | 1,691.00 | 0.74% | 1,444 |
| Dec 10, 2025 | 1,605.40 | 1,720.95 | 1,605.40 | 1,678.55 | 1,678.55 | -1.37% | 5,921 |
| Dec 9, 2025 | 1,635.05 | 1,708.25 | 1,634.55 | 1,701.90 | 1,701.90 | 2.34% | 4,080 |
| Dec 8, 2025 | 1,672.60 | 1,672.60 | 1,627.00 | 1,662.95 | 1,662.95 | -0.24% | 4,932 |
| Dec 5, 2025 | 1,666.05 | 1,682.70 | 1,638.10 | 1,667.00 | 1,667.00 | 0.06% | 36,764 |
| Dec 4, 2025 | 1,688.75 | 1,704.00 | 1,647.50 | 1,666.05 | 1,666.05 | -2.27% | 4,420 |