Skip to main content
logo
S.J.S. Enterprises Limited (BOM:543387)
India flag India · Delayed Price · Currency is INR
1,982.90
-53.65 (-2.63%)
At close: Oct 6, 2026

BOM:543387 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20261,982.202,012.501,952.801,983.751,983.750.04%6,835
Oct 6, 20262,077.302,077.301,970.001,982.901,982.90-2.63%10,188
Oct 5, 20262,139.752,159.952,025.002,036.552,036.55-5.78%14,128
Oct 1, 20262,246.052,246.052,089.102,161.402,161.40-4.29%11,966
Sep 30, 20262,280.652,321.952,253.652,258.352,258.35-2.62%2,314
Sep 29, 20262,252.602,371.952,252.602,319.002,319.002.46%6,857
Sep 28, 20262,329.652,329.652,256.602,263.252,263.25-2.69%5,547
Sep 25, 20262,265.952,330.252,265.952,325.752,325.752.87%2,486
Sep 24, 20262,334.802,334.802,252.752,260.802,260.80-3.13%3,939
Sep 23, 20262,309.452,347.152,309.452,333.852,333.851.06%3,284
Sep 22, 20262,331.752,380.002,302.102,309.452,309.45-0.93%8,826
Sep 21, 20262,429.202,429.202,305.002,331.102,331.10-3.37%14,327
Sep 18, 20262,305.452,461.502,293.952,412.452,412.456.48%49,133
Sep 17, 20262,320.352,320.352,262.152,265.702,265.70-1.10%1,127
Sep 16, 20262,311.002,317.052,242.502,290.952,290.95-0.95%8,497
Sep 15, 20262,350.052,366.402,300.002,312.952,312.95-1.95%5,697
Sep 11, 20262,347.052,382.252,315.002,358.852,358.850.67%8,196
Sep 10, 20262,302.002,356.552,282.302,343.202,343.202.05%3,889
Sep 9, 20262,288.202,303.602,260.002,296.202,296.200.35%5,703
Sep 8, 20262,338.652,338.652,260.002,288.152,288.15-1.88%9,217
Sep 7, 20262,338.452,387.852,323.602,331.952,331.951.09%54,389
Sep 4, 20262,406.202,411.102,288.902,306.852,306.85-4.32%7,891
Sep 3, 20262,441.752,441.752,400.002,410.902,410.900.36%3,016
Sep 2, 20262,489.452,489.452,375.402,402.252,402.25-2.24%8,371
Sep 1, 20262,505.702,518.252,420.002,457.252,457.25-0.97%4,833
Aug 31, 20262,527.952,527.952,449.402,481.402,481.40-0.98%3,943
Aug 28, 20262,520.302,535.702,495.352,506.002,506.000.25%2,335
Aug 27, 20262,463.352,529.452,463.352,499.752,499.750.42%3,475
Aug 26, 20262,560.002,574.452,470.552,489.352,489.35-2.45%2,586
Aug 25, 20262,561.002,582.552,511.002,551.902,551.90-0.35%4,059
Aug 24, 20262,519.902,574.652,495.002,560.952,560.952.55%5,223
Aug 21, 20262,500.002,526.502,482.602,497.302,497.300.22%5,102
Aug 20, 20262,547.402,547.402,479.952,491.852,491.85-0.56%4,841
Aug 19, 20262,526.852,526.852,465.002,505.902,505.900.27%2,925
Aug 18, 20262,440.002,510.002,412.502,499.052,499.05-1.48%10,579
Aug 17, 20262,553.402,583.002,520.902,536.602,536.60-0.12%7,929
Aug 14, 20262,432.652,586.002,431.652,539.602,539.605.54%20,530
Aug 13, 20262,425.752,440.452,391.002,406.302,406.30-1.30%6,133
Aug 12, 20262,445.452,481.652,409.602,437.902,437.901.66%4,191
Aug 11, 20262,423.452,426.702,371.602,398.102,398.101.20%10,157
Aug 10, 20262,487.752,530.752,359.452,369.552,369.55-2.92%9,513
Aug 7, 20262,437.002,468.952,365.852,440.752,440.750.29%10,377
Aug 6, 20262,545.602,586.502,420.002,433.702,433.70-2.94%14,898
Aug 5, 20262,429.002,542.002,426.302,507.402,507.403.34%10,085
Aug 4, 20262,500.002,544.802,381.802,426.302,426.30-2.39%10,543
Aug 3, 20262,400.302,499.302,400.302,485.752,485.753.85%7,564
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