Skip to main content
logo
S.J.S. Enterprises Limited (BOM:543387)
India flag India · Delayed Price · Currency is INR
2,393.60
+31.60 (1.34%)
At close: Jul 31, 2026

BOM:543387 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,355.052,399.652,355.052,393.602,393.601.34%1,543
Jul 30, 20262,349.902,405.152,349.902,362.002,362.000.65%4,628
Jul 29, 20262,407.702,407.702,337.002,346.652,346.65-0.26%4,209
Jul 28, 20262,429.852,438.602,300.002,352.752,352.75-2.74%5,521
Jul 27, 20262,382.302,430.002,333.152,419.102,419.103.63%9,347
Jul 24, 20262,276.502,359.002,243.752,334.302,334.302.58%8,836
Jul 23, 20262,240.052,340.002,200.002,275.702,275.701.60%8,774
Jul 22, 20262,235.002,245.002,189.452,239.902,239.900.64%2,560
Jul 21, 20262,175.002,240.002,173.102,225.602,225.602.46%3,115
Jul 20, 20262,151.652,176.502,150.902,172.102,172.10-0.08%1,561
Jul 17, 20262,140.002,185.302,102.802,173.902,173.901.59%41,946
Jul 16, 20262,197.302,197.302,132.402,139.952,139.95-1.40%1,628
Jul 15, 20262,136.552,181.702,136.552,170.252,170.250.51%1,374
Jul 14, 20262,154.652,176.052,129.002,159.302,159.300.14%2,529
Jul 13, 20262,189.652,191.052,150.502,156.202,156.20-1.01%1,763
Jul 10, 20262,200.002,229.852,168.652,178.152,178.15-0.94%2,485
Jul 9, 20262,206.402,285.002,173.752,198.852,198.85-0.96%7,525
Jul 8, 20262,211.052,268.152,197.102,220.252,220.250.60%4,176
Jul 7, 20262,191.552,245.002,186.202,207.002,207.000.35%6,120
Jul 6, 20262,186.852,212.202,151.052,199.252,199.250.58%2,838
Jul 3, 20262,248.952,248.952,177.952,186.602,186.60-1.59%2,580
Jul 2, 20262,249.252,249.252,187.102,221.852,221.85-0.20%3,336
Jul 1, 20262,252.552,252.552,206.202,226.302,226.300.42%1,214
Jun 30, 20262,216.552,260.002,197.952,216.902,216.900.37%4,879
Jun 29, 20262,161.852,216.852,119.602,208.752,208.753.17%2,277
Jun 25, 20262,173.652,173.652,130.002,140.952,140.95-0.85%2,872
Jun 24, 20262,162.252,175.002,118.952,162.852,159.351.32%1,627
Jun 23, 20262,175.452,206.752,127.352,134.752,131.30-2.34%6,065
Jun 22, 20262,269.302,269.302,177.702,185.802,182.26-1.49%2,759
Jun 19, 20262,200.402,228.702,189.752,218.952,215.360.11%5,080
Jun 18, 20262,279.952,279.952,195.002,216.602,213.010.86%3,621
Jun 17, 20262,231.552,285.752,182.302,197.602,194.04-1.03%6,872
Jun 16, 20262,225.002,280.052,206.252,220.402,216.810.68%9,301
Jun 15, 20262,178.502,250.002,139.502,205.402,201.834.38%12,175
Jun 12, 20262,111.052,149.052,066.702,112.952,109.531.48%8,238
Jun 11, 20262,088.202,117.352,023.302,082.202,078.830.31%4,401
Jun 10, 20262,099.052,125.002,064.602,075.702,072.34-0.02%6,177
Jun 9, 20262,092.852,112.002,061.002,076.202,072.840.83%4,574
Jun 8, 20261,987.652,080.951,980.002,059.152,055.822.72%8,755
Jun 5, 20261,977.552,040.751,977.552,004.552,001.310.63%3,569
Jun 4, 20261,978.552,021.001,969.751,992.051,988.831.16%3,769
Jun 3, 20262,025.152,047.001,950.001,969.301,966.11-2.36%7,168
Jun 2, 20262,017.302,061.901,992.452,016.952,013.690.28%9,723
Jun 1, 20262,128.002,132.301,994.152,011.252,008.00-4.48%172,204
May 29, 20262,023.652,119.451,997.352,105.652,102.243.32%6,078
May 27, 20262,039.352,083.402,029.652,038.052,034.75-0.02%5,500
May 26, 20262,029.752,049.001,996.852,038.402,035.101.29%5,911
May 25, 20262,010.002,026.551,979.002,012.352,009.091.38%5,857
May 22, 20261,959.902,014.451,958.501,985.051,981.840.69%3,873
May 21, 20261,932.051,987.301,932.051,971.401,968.21-0.10%3,607