S.J.S. Enterprises Limited (BOM:543387)
India · Delayed Price · Currency is INR 1,693.65
+6.05 (0.36%)
At close: Apr 21, 2026
BOM:543387 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,699.00 | 1,699.00 | 1,665.05 | 1,693.65 | 1,693.65 | 0.36% | 48,594 |
| Apr 20, 2026 | 1,725.20 | 1,725.20 | 1,670.10 | 1,687.60 | 1,687.60 | -0.86% | 2,675 |
| Apr 17, 2026 | 1,700.90 | 1,717.15 | 1,671.00 | 1,702.30 | 1,702.30 | 0.29% | 4,133 |
| Apr 16, 2026 | 1,748.25 | 1,766.60 | 1,690.10 | 1,697.40 | 1,697.40 | -2.85% | 5,568 |
| Apr 15, 2026 | 1,782.95 | 1,784.90 | 1,740.50 | 1,747.25 | 1,747.25 | 0.07% | 5,427 |
| Apr 13, 2026 | 1,749.00 | 1,768.75 | 1,730.00 | 1,746.00 | 1,746.00 | -2.44% | 2,266 |
| Apr 10, 2026 | 1,769.10 | 1,809.00 | 1,740.00 | 1,789.75 | 1,789.75 | 3.09% | 8,780 |
| Apr 9, 2026 | 1,721.95 | 1,769.90 | 1,706.75 | 1,736.15 | 1,736.15 | 0.82% | 11,961 |
| Apr 8, 2026 | 1,676.60 | 1,735.75 | 1,640.70 | 1,722.00 | 1,722.00 | 7.03% | 6,434 |
| Apr 7, 2026 | 1,599.75 | 1,644.30 | 1,576.30 | 1,608.90 | 1,608.90 | 0.52% | 3,770 |
| Apr 6, 2026 | 1,626.75 | 1,626.75 | 1,564.00 | 1,600.65 | 1,600.65 | -0.17% | 5,398 |
| Apr 2, 2026 | 1,552.15 | 1,609.20 | 1,548.55 | 1,603.35 | 1,603.35 | 1.00% | 8,778 |
| Apr 1, 2026 | 1,643.95 | 1,643.95 | 1,572.90 | 1,587.45 | 1,587.45 | 2.45% | 89,342 |
| Mar 30, 2026 | 1,562.05 | 1,593.10 | 1,526.35 | 1,549.45 | 1,549.45 | -3.91% | 9,534 |
| Mar 27, 2026 | 1,554.65 | 1,634.15 | 1,554.65 | 1,612.55 | 1,612.55 | -2.76% | 3,684 |
| Mar 25, 2026 | 1,552.55 | 1,665.00 | 1,552.55 | 1,658.40 | 1,658.40 | 4.18% | 7,222 |
| Mar 24, 2026 | 1,545.45 | 1,598.00 | 1,527.65 | 1,591.85 | 1,591.85 | 4.85% | 3,913 |
| Mar 23, 2026 | 1,561.65 | 1,561.65 | 1,503.60 | 1,518.15 | 1,518.15 | -3.89% | 6,157 |
| Mar 20, 2026 | 1,600.00 | 1,613.50 | 1,572.00 | 1,579.60 | 1,579.60 | -1.13% | 4,454 |
| Mar 19, 2026 | 1,615.05 | 1,624.00 | 1,585.10 | 1,597.65 | 1,597.65 | -3.55% | 2,150 |
| Mar 18, 2026 | 1,617.80 | 1,673.95 | 1,617.80 | 1,656.50 | 1,656.50 | 2.39% | 2,923 |
| Mar 17, 2026 | 1,600.00 | 1,625.00 | 1,570.00 | 1,617.80 | 1,617.80 | 2.43% | 5,309 |
| Mar 16, 2026 | 1,552.20 | 1,590.00 | 1,526.10 | 1,579.40 | 1,579.40 | 1.76% | 4,574 |
| Mar 13, 2026 | 1,588.10 | 1,596.65 | 1,540.90 | 1,552.05 | 1,552.05 | -3.62% | 4,746 |
| Mar 12, 2026 | 1,624.10 | 1,624.10 | 1,560.30 | 1,610.40 | 1,610.40 | -0.84% | 16,869 |
| Mar 11, 2026 | 1,699.35 | 1,699.35 | 1,601.10 | 1,624.05 | 1,624.05 | -4.48% | 5,434 |
| Mar 10, 2026 | 1,605.05 | 1,704.20 | 1,605.05 | 1,700.15 | 1,700.15 | 7.03% | 4,771 |
| Mar 9, 2026 | 1,600.00 | 1,603.70 | 1,550.00 | 1,588.45 | 1,588.45 | -2.39% | 5,262 |
| Mar 6, 2026 | 1,675.30 | 1,675.30 | 1,614.70 | 1,627.30 | 1,627.30 | -2.86% | 4,276 |
| Mar 5, 2026 | 1,667.40 | 1,700.00 | 1,600.00 | 1,675.20 | 1,675.20 | 0.69% | 64,914 |
| Mar 4, 2026 | 1,700.00 | 1,700.00 | 1,657.10 | 1,663.70 | 1,663.70 | -3.33% | 3,765 |
| Mar 2, 2026 | 1,703.10 | 1,766.05 | 1,649.00 | 1,721.05 | 1,721.05 | -2.18% | 5,958 |
| Feb 27, 2026 | 1,811.95 | 1,811.95 | 1,752.55 | 1,759.40 | 1,759.40 | -2.97% | 3,627 |
| Feb 26, 2026 | 1,846.40 | 1,847.65 | 1,805.50 | 1,813.25 | 1,813.25 | -1.79% | 2,355 |
| Feb 25, 2026 | 1,850.00 | 1,859.10 | 1,824.95 | 1,846.35 | 1,846.35 | -0.04% | 992 |
| Feb 24, 2026 | 1,817.80 | 1,854.00 | 1,809.10 | 1,847.15 | 1,847.15 | 1.12% | 2,115 |
| Feb 23, 2026 | 1,880.60 | 1,880.60 | 1,816.55 | 1,826.75 | 1,826.75 | -0.43% | 2,532 |
| Feb 20, 2026 | 1,841.00 | 1,861.95 | 1,809.95 | 1,834.70 | 1,834.70 | -0.50% | 1,654 |
| Feb 19, 2026 | 1,872.00 | 1,928.40 | 1,829.95 | 1,843.90 | 1,843.90 | -0.35% | 4,335 |
| Feb 18, 2026 | 1,860.70 | 1,870.85 | 1,834.00 | 1,850.40 | 1,850.40 | -0.55% | 2,536 |
| Feb 17, 2026 | 1,805.00 | 1,874.00 | 1,800.75 | 1,860.60 | 1,860.60 | 1.98% | 4,986 |
| Feb 16, 2026 | 1,802.20 | 1,863.95 | 1,791.05 | 1,824.45 | 1,824.45 | 1.24% | 5,896 |
| 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 |