Skip to main content
logo
S.J.S. Enterprises Limited (NSE:SJS)
India flag India · Delayed Price · Currency is INR
1,571.40
-43.40 (-2.69%)
At close: Jan 23, 2026

S.J.S. Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20261,634.001,634.001,588.501,590.50--1.50%19,796
Jan 22, 20261,602.701,626.801,578.001,614.801,614.802.91%85,845
Jan 21, 20261,575.001,594.701,524.801,569.101,569.10-0.61%194,926
Jan 20, 20261,662.001,662.001,555.501,578.801,578.80-5.05%341,773
Jan 19, 20261,671.001,684.301,650.001,662.701,662.70-0.50%88,335
Jan 16, 20261,697.101,712.201,665.001,671.001,671.00-0.81%49,335
Jan 14, 20261,728.001,728.001,675.001,684.601,684.60-2.04%94,676
Jan 13, 20261,680.001,728.001,669.601,719.601,719.603.17%130,319
Jan 12, 20261,670.101,682.401,626.001,666.701,666.70-0.90%169,599
Jan 9, 20261,746.001,756.001,675.001,681.901,681.90-4.25%171,502
Jan 8, 20261,788.101,823.401,743.001,756.501,756.50-1.75%90,845
Jan 7, 20261,773.001,812.901,771.301,787.801,787.800.22%64,645
Jan 6, 20261,838.001,838.001,771.501,783.801,783.80-2.49%70,060
Jan 5, 20261,847.001,865.801,812.001,829.301,829.30-0.59%111,484
Jan 2, 20261,800.001,869.001,789.101,840.201,840.203.39%510,731
Jan 1, 20261,760.001,790.001,723.401,779.801,779.804.72%201,516
Dec 31, 20251,717.901,739.701,680.001,699.501,699.50-0.85%91,792
Dec 30, 20251,729.001,740.001,680.001,714.001,714.00-1.18%62,006
Dec 29, 20251,749.001,759.501,717.101,734.401,734.40-0.83%99,775
Dec 26, 20251,752.501,764.601,732.301,749.001,749.00-0.20%52,021
Dec 24, 20251,799.001,800.001,742.101,752.501,752.50-1.52%109,789
Dec 23, 20251,725.901,782.001,725.901,779.601,779.603.28%133,611
Dec 22, 20251,716.801,733.601,703.001,723.101,723.100.66%43,134
Dec 19, 20251,675.001,749.001,675.001,711.801,711.802.28%128,190
Dec 18, 20251,650.001,700.101,624.301,673.601,673.601.68%81,912
Dec 17, 20251,659.501,670.901,621.101,645.901,645.90-0.71%66,524
Dec 16, 20251,726.001,732.901,654.001,657.601,657.60-3.99%91,476
Dec 15, 20251,662.001,738.901,655.001,726.401,726.403.54%110,274
Dec 12, 20251,694.901,704.001,662.201,667.301,667.30-1.42%49,764
Dec 11, 20251,670.101,694.901,660.301,691.301,691.300.88%36,376
Dec 10, 20251,683.001,721.701,670.301,676.501,676.50-1.50%93,982
Dec 9, 20251,653.001,709.001,629.801,702.101,702.102.46%155,429
Dec 8, 20251,675.001,675.001,625.701,661.301,661.30-0.42%112,839
Dec 5, 20251,660.101,684.201,637.301,668.301,668.300.35%71,965
Dec 4, 20251,691.001,702.301,644.501,662.401,662.40-2.35%57,778
Dec 3, 20251,667.101,728.501,667.101,702.401,702.402.11%125,842
Dec 2, 20251,689.401,699.101,660.101,667.301,667.30-0.82%96,186
Dec 1, 20251,712.001,716.501,673.001,681.101,681.10-0.83%67,288
Nov 28, 20251,677.401,705.901,673.001,695.101,695.101.55%109,595
Nov 27, 20251,708.101,711.801,661.201,669.201,669.20-1.32%85,992
Nov 26, 20251,695.001,728.801,684.401,691.601,691.60-0.46%105,107
Nov 25, 20251,687.801,721.501,674.101,699.401,699.400.68%104,689
Nov 24, 20251,699.001,711.001,679.401,688.001,688.00-0.56%72,666
Nov 21, 20251,768.401,770.001,683.001,697.501,697.50-4.01%127,422
Nov 20, 20251,776.001,790.001,736.401,768.401,768.400.57%131,176
Nov 19, 20251,775.001,814.001,718.501,758.301,758.302.39%384,920
Nov 18, 20251,748.001,760.001,709.601,717.301,717.30-1.51%80,956
Nov 17, 20251,780.001,794.701,733.001,743.601,743.60-0.86%108,502
Nov 14, 20251,768.001,780.001,755.001,758.701,758.70-0.25%77,477
Nov 13, 20251,748.101,798.001,748.101,763.101,763.100.86%121,733