S.J.S. Enterprises Limited (NSE:SJS)
India · Delayed Price · Currency is INR 1,509.90
+0.50 (0.03%)
Oct 24, 2025, 3:29 PM IST
S.J.S. Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,521.50 | 1,552.20 | 1,500.00 | 1,508.10 | 1,508.10 | -0.09% | 70,302 |
| Oct 23, 2025 | 1,570.00 | 1,575.00 | 1,502.00 | 1,509.40 | 1,509.40 | -2.49% | 130,405 |
| Oct 21, 2025 | 1,537.40 | 1,564.00 | 1,534.60 | 1,547.90 | 1,547.90 | 1.17% | 28,862 |
| Oct 20, 2025 | 1,467.10 | 1,553.90 | 1,447.10 | 1,530.00 | 1,530.00 | 4.29% | 213,640 |
| Oct 17, 2025 | 1,504.00 | 1,514.20 | 1,455.50 | 1,467.10 | 1,467.10 | -2.45% | 103,538 |
| Oct 16, 2025 | 1,544.00 | 1,571.50 | 1,497.00 | 1,503.90 | 1,503.90 | -1.85% | 73,071 |
| Oct 15, 2025 | 1,531.50 | 1,563.70 | 1,525.00 | 1,532.30 | 1,532.30 | 0.15% | 105,862 |
| Oct 14, 2025 | 1,531.00 | 1,544.00 | 1,516.70 | 1,530.00 | 1,530.00 | 0.03% | 120,850 |
| Oct 13, 2025 | 1,506.60 | 1,538.30 | 1,494.10 | 1,529.50 | 1,529.50 | 1.52% | 51,854 |
| Oct 10, 2025 | 1,509.00 | 1,542.00 | 1,499.10 | 1,506.60 | 1,506.60 | 0.31% | 101,495 |
| Oct 9, 2025 | 1,509.10 | 1,509.10 | 1,491.30 | 1,502.00 | 1,502.00 | 0.31% | 45,958 |
| Oct 8, 2025 | 1,519.00 | 1,528.70 | 1,493.90 | 1,497.40 | 1,497.40 | -1.42% | 103,146 |
| Oct 7, 2025 | 1,556.00 | 1,577.50 | 1,516.00 | 1,518.90 | 1,518.90 | -1.73% | 160,680 |
| Oct 6, 2025 | 1,535.00 | 1,552.40 | 1,491.10 | 1,545.60 | 1,545.60 | 1.25% | 182,932 |
| Oct 3, 2025 | 1,521.00 | 1,538.70 | 1,502.00 | 1,526.50 | 1,526.50 | 1.21% | 85,032 |
| Oct 1, 2025 | 1,463.60 | 1,529.00 | 1,457.50 | 1,508.30 | 1,508.30 | 3.85% | 103,915 |
| Sep 30, 2025 | 1,460.00 | 1,477.60 | 1,425.10 | 1,452.40 | 1,452.40 | -0.53% | 106,892 |
| Sep 29, 2025 | 1,463.30 | 1,467.00 | 1,418.10 | 1,460.10 | 1,460.10 | 0.58% | 109,219 |
| Sep 26, 2025 | 1,460.90 | 1,526.00 | 1,445.10 | 1,451.70 | 1,451.70 | -0.63% | 291,441 |
| Sep 25, 2025 | 1,506.50 | 1,512.90 | 1,451.20 | 1,460.90 | 1,460.90 | -3.84% | 133,517 |
| Sep 24, 2025 | 1,534.00 | 1,544.70 | 1,502.50 | 1,519.20 | 1,519.20 | -0.80% | 80,476 |
| Sep 23, 2025 | 1,506.70 | 1,554.40 | 1,494.40 | 1,531.50 | 1,531.50 | 1.65% | 324,977 |
| Sep 22, 2025 | 1,471.10 | 1,515.60 | 1,470.20 | 1,506.70 | 1,506.70 | 1.77% | 187,340 |
| Sep 19, 2025 | 1,469.90 | 1,486.00 | 1,451.80 | 1,480.50 | 1,480.50 | 1.20% | 120,740 |
| Sep 18, 2025 | 1,470.00 | 1,471.00 | 1,438.60 | 1,463.00 | 1,463.00 | 0.25% | 102,269 |
| Sep 17, 2025 | 1,500.00 | 1,508.90 | 1,457.00 | 1,459.30 | 1,459.30 | 1.41% | 346,827 |
| Sep 16, 2025 | 1,440.40 | 1,455.00 | 1,417.30 | 1,439.00 | 1,439.00 | 0.40% | 104,906 |
| Sep 15, 2025 | 1,409.80 | 1,439.70 | 1,391.20 | 1,433.30 | 1,433.30 | 2.36% | 143,839 |
| Sep 12, 2025 | 1,394.20 | 1,410.70 | 1,372.20 | 1,400.30 | 1,400.30 | 0.44% | 63,589 |
| Sep 11, 2025 | 1,398.00 | 1,418.80 | 1,388.20 | 1,394.20 | 1,394.20 | 0.08% | 57,241 |
| Sep 10, 2025 | 1,431.50 | 1,440.00 | 1,381.80 | 1,393.10 | 1,393.10 | -2.68% | 87,853 |
| Sep 9, 2025 | 1,437.10 | 1,443.90 | 1,404.10 | 1,431.50 | 1,431.50 | -0.39% | 87,426 |
| Sep 8, 2025 | 1,417.70 | 1,448.40 | 1,412.10 | 1,437.10 | 1,437.10 | 2.46% | 134,434 |
| Sep 5, 2025 | 1,380.90 | 1,418.00 | 1,372.00 | 1,402.60 | 1,402.60 | 2.40% | 120,451 |
| Sep 4, 2025 | 1,450.00 | 1,455.00 | 1,360.30 | 1,369.70 | 1,369.70 | -3.27% | 236,174 |
| Sep 3, 2025 | 1,347.00 | 1,428.80 | 1,333.30 | 1,416.00 | 1,416.00 | 5.66% | 492,244 |
| Sep 2, 2025 | 1,340.00 | 1,368.70 | 1,312.20 | 1,340.20 | 1,340.20 | 0.88% | 353,353 |
| Sep 1, 2025 | 1,305.50 | 1,344.50 | 1,293.00 | 1,328.50 | 1,328.50 | 2.59% | 145,319 |
| Aug 29, 2025 | 1,330.00 | 1,364.00 | 1,285.90 | 1,295.00 | 1,295.00 | -3.59% | 267,755 |
| Aug 28, 2025 | 1,358.90 | 1,369.90 | 1,337.00 | 1,343.20 | 1,343.20 | -1.32% | 107,055 |
| Aug 26, 2025 | 1,346.00 | 1,376.60 | 1,325.10 | 1,361.20 | 1,361.20 | 1.11% | 145,937 |
| Aug 25, 2025 | 1,404.90 | 1,407.50 | 1,341.00 | 1,346.30 | 1,346.30 | -2.36% | 156,629 |
| Aug 22, 2025 | 1,357.80 | 1,394.50 | 1,340.00 | 1,378.90 | 1,378.90 | 2.63% | 207,066 |
| Aug 21, 2025 | 1,366.20 | 1,366.20 | 1,333.00 | 1,343.50 | 1,343.50 | -0.88% | 154,612 |
| Aug 20, 2025 | 1,305.00 | 1,383.50 | 1,304.90 | 1,355.40 | 1,355.40 | 3.77% | 736,575 |
| Aug 19, 2025 | 1,223.70 | 1,354.00 | 1,210.00 | 1,306.20 | 1,306.20 | 7.46% | 1,093,003 |
| Aug 18, 2025 | 1,200.00 | 1,229.00 | 1,199.50 | 1,215.50 | 1,215.50 | 3.32% | 188,058 |
| Aug 14, 2025 | 1,205.00 | 1,217.30 | 1,161.00 | 1,176.40 | 1,176.40 | -2.02% | 70,227 |
| Aug 13, 2025 | 1,191.30 | 1,210.70 | 1,186.00 | 1,200.60 | 1,200.60 | 0.78% | 37,887 |
| Aug 12, 2025 | 1,165.00 | 1,205.40 | 1,152.20 | 1,191.30 | 1,191.30 | 2.01% | 58,487 |