S.J.S. Enterprises Limited (BOM:543387)
India · Delayed Price · Currency is INR 1,992.05
+22.75 (1.16%)
At close: Jun 4, 2026
BOM:543387 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,977.55 | 2,040.75 | 1,977.55 | 2,004.55 | 2,004.55 | 0.63% | 3,569 |
| Jun 4, 2026 | 1,978.55 | 2,021.00 | 1,969.75 | 1,992.05 | 1,992.05 | 1.16% | 3,769 |
| Jun 3, 2026 | 2,025.15 | 2,047.00 | 1,950.00 | 1,969.30 | 1,969.30 | -2.36% | 7,168 |
| Jun 2, 2026 | 2,017.30 | 2,061.90 | 1,992.45 | 2,016.95 | 2,016.95 | 0.28% | 9,723 |
| Jun 1, 2026 | 2,128.00 | 2,132.30 | 1,994.15 | 2,011.25 | 2,011.25 | -4.48% | 172,204 |
| May 29, 2026 | 2,023.65 | 2,119.45 | 1,997.35 | 2,105.65 | 2,105.65 | 3.32% | 6,078 |
| May 27, 2026 | 2,039.35 | 2,083.40 | 2,029.65 | 2,038.05 | 2,038.05 | -0.02% | 5,500 |
| May 26, 2026 | 2,029.75 | 2,049.00 | 1,996.85 | 2,038.40 | 2,038.40 | 1.29% | 5,911 |
| May 25, 2026 | 2,010.00 | 2,026.55 | 1,979.00 | 2,012.35 | 2,012.35 | 1.38% | 5,857 |
| May 22, 2026 | 1,959.90 | 2,014.45 | 1,958.50 | 1,985.05 | 1,985.05 | 0.69% | 3,873 |
| May 21, 2026 | 1,932.05 | 1,987.30 | 1,932.05 | 1,971.40 | 1,971.40 | -0.10% | 3,607 |
| May 20, 2026 | 1,986.00 | 1,986.00 | 1,928.85 | 1,973.45 | 1,973.45 | -0.69% | 2,857 |
| May 19, 2026 | 1,868.00 | 2,000.00 | 1,863.75 | 1,987.25 | 1,987.25 | 6.37% | 7,366 |
| May 18, 2026 | 1,891.35 | 1,891.35 | 1,854.80 | 1,868.20 | 1,868.20 | -1.75% | 4,063 |
| May 15, 2026 | 1,968.75 | 1,968.90 | 1,891.20 | 1,901.55 | 1,901.55 | -2.38% | 4,950 |
| May 14, 2026 | 1,970.10 | 1,972.40 | 1,920.00 | 1,948.00 | 1,948.00 | 0.62% | 5,098 |
| May 13, 2026 | 1,962.30 | 1,998.45 | 1,930.25 | 1,936.05 | 1,936.05 | -1.44% | 8,110 |
| May 12, 2026 | 2,004.85 | 2,012.85 | 1,954.00 | 1,964.30 | 1,964.30 | -2.44% | 11,043 |
| May 11, 2026 | 2,043.70 | 2,043.70 | 1,982.95 | 2,013.40 | 2,013.40 | 0.19% | 8,913 |
| May 8, 2026 | 1,995.75 | 2,033.00 | 1,974.75 | 2,009.55 | 2,009.55 | 0.54% | 312,147 |
| May 7, 2026 | 1,959.20 | 2,033.45 | 1,950.00 | 1,998.80 | 1,998.80 | 2.24% | 20,289 |
| May 6, 2026 | 1,921.85 | 1,973.30 | 1,831.75 | 1,954.95 | 1,954.95 | 3.68% | 99,802 |
| May 5, 2026 | 1,871.45 | 1,899.60 | 1,800.00 | 1,885.55 | 1,885.55 | 0.75% | 5,722 |
| May 4, 2026 | 1,822.05 | 1,889.60 | 1,822.05 | 1,871.45 | 1,871.45 | 3.42% | 120,907 |
| Apr 30, 2026 | 1,705.00 | 1,818.05 | 1,705.00 | 1,809.50 | 1,809.50 | 4.41% | 11,934 |
| Apr 29, 2026 | 1,648.95 | 1,740.00 | 1,648.95 | 1,733.10 | 1,733.10 | 6.51% | 7,729 |
| Apr 28, 2026 | 1,632.40 | 1,640.95 | 1,592.00 | 1,627.10 | 1,627.10 | -0.51% | 6,061 |
| Apr 27, 2026 | 1,622.75 | 1,643.15 | 1,606.10 | 1,635.45 | 1,635.45 | 0.94% | 5,171 |
| Apr 24, 2026 | 1,663.80 | 1,681.25 | 1,608.00 | 1,620.20 | 1,620.20 | -3.30% | 5,846 |
| Apr 23, 2026 | 1,706.75 | 1,729.45 | 1,666.75 | 1,675.50 | 1,675.50 | -2.47% | 4,938 |
| Apr 22, 2026 | 1,683.45 | 1,745.45 | 1,682.90 | 1,717.85 | 1,717.85 | 1.43% | 5,270 |
| 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 |