S.J.S. Enterprises Limited (NSE:SJS)
India · Delayed Price · Currency is INR 1,156.40
-70.80 (-5.77%)
Aug 1, 2025, 3:29 PM IST
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,229.90 | 1,229.90 | 1,140.10 | 1,156.40 | 1,156.40 | -5.77% | 130,372 |
| Jul 31, 2025 | 1,251.10 | 1,251.30 | 1,217.10 | 1,227.20 | 1,227.20 | -1.93% | 91,044 |
| Jul 30, 2025 | 1,260.00 | 1,270.00 | 1,225.40 | 1,251.30 | 1,251.30 | 1.06% | 203,259 |
| Jul 29, 2025 | 1,230.00 | 1,254.00 | 1,181.50 | 1,238.20 | 1,238.20 | 1.23% | 215,307 |
| Jul 28, 2025 | 1,250.10 | 1,259.90 | 1,212.20 | 1,223.20 | 1,223.20 | -2.10% | 127,491 |
| Jul 25, 2025 | 1,247.60 | 1,275.90 | 1,245.00 | 1,249.40 | 1,249.40 | -0.92% | 78,586 |
| Jul 24, 2025 | 1,270.00 | 1,283.00 | 1,257.00 | 1,261.00 | 1,261.00 | -0.49% | 73,020 |
| Jul 23, 2025 | 1,244.00 | 1,275.00 | 1,232.00 | 1,267.20 | 1,267.20 | 2.51% | 91,270 |
| Jul 22, 2025 | 1,227.80 | 1,242.00 | 1,218.20 | 1,236.20 | 1,236.20 | 0.68% | 43,094 |
| Jul 21, 2025 | 1,243.90 | 1,243.90 | 1,206.00 | 1,227.80 | 1,227.80 | -0.57% | 114,886 |
| Jul 18, 2025 | 1,247.70 | 1,262.80 | 1,222.20 | 1,234.80 | 1,234.80 | -1.51% | 77,189 |
| Jul 17, 2025 | 1,239.00 | 1,260.70 | 1,235.80 | 1,253.70 | 1,253.70 | 1.23% | 41,502 |
| Jul 16, 2025 | 1,249.00 | 1,254.90 | 1,235.10 | 1,238.50 | 1,238.50 | -1.25% | 32,951 |
| Jul 15, 2025 | 1,201.80 | 1,260.00 | 1,201.80 | 1,254.20 | 1,254.20 | 3.64% | 95,691 |
| Jul 14, 2025 | 1,211.40 | 1,239.00 | 1,194.00 | 1,210.10 | 1,210.10 | -0.41% | 156,866 |
| Jul 11, 2025 | 1,265.90 | 1,267.40 | 1,200.70 | 1,215.10 | 1,215.10 | -4.01% | 154,228 |
| Jul 10, 2025 | 1,268.00 | 1,286.90 | 1,257.70 | 1,265.90 | 1,265.90 | 0.13% | 83,577 |
| Jul 9, 2025 | 1,268.10 | 1,283.80 | 1,241.80 | 1,264.20 | 1,264.20 | -0.31% | 108,595 |
| Jul 8, 2025 | 1,263.00 | 1,274.90 | 1,251.10 | 1,268.10 | 1,265.60 | 1.04% | 45,334 |
| Jul 7, 2025 | 1,277.20 | 1,287.90 | 1,247.20 | 1,255.10 | 1,252.63 | -1.72% | 84,543 |
| Jul 4, 2025 | 1,305.00 | 1,315.00 | 1,260.00 | 1,277.10 | 1,274.58 | -1.45% | 140,765 |
| Jul 3, 2025 | 1,255.00 | 1,316.20 | 1,243.00 | 1,295.90 | 1,293.35 | 3.85% | 315,370 |
| Jul 2, 2025 | 1,262.70 | 1,265.60 | 1,241.50 | 1,247.80 | 1,245.34 | -0.32% | 52,525 |
| Jul 1, 2025 | 1,295.00 | 1,305.60 | 1,240.50 | 1,251.80 | 1,249.33 | -2.44% | 124,239 |
| Jun 30, 2025 | 1,251.40 | 1,290.00 | 1,248.60 | 1,283.10 | 1,280.57 | 2.04% | 92,917 |
| Jun 27, 2025 | 1,271.70 | 1,279.50 | 1,240.00 | 1,257.40 | 1,254.92 | -1.12% | 115,837 |
| Jun 26, 2025 | 1,289.90 | 1,294.80 | 1,240.10 | 1,271.70 | 1,269.19 | -0.89% | 104,968 |
| Jun 25, 2025 | 1,234.00 | 1,292.30 | 1,225.90 | 1,283.10 | 1,280.57 | 4.99% | 151,913 |
| Jun 24, 2025 | 1,237.00 | 1,258.70 | 1,220.00 | 1,222.10 | 1,219.69 | -0.92% | 160,105 |
| Jun 23, 2025 | 1,222.00 | 1,254.70 | 1,221.70 | 1,233.40 | 1,230.97 | -0.48% | 151,652 |
| Jun 20, 2025 | 1,225.00 | 1,253.00 | 1,225.00 | 1,239.30 | 1,236.86 | 0.29% | 67,836 |
| Jun 19, 2025 | 1,252.00 | 1,280.50 | 1,230.00 | 1,235.70 | 1,233.26 | -1.90% | 96,524 |
| Jun 18, 2025 | 1,268.30 | 1,314.00 | 1,242.50 | 1,259.60 | 1,257.12 | -0.12% | 247,649 |
| Jun 17, 2025 | 1,254.00 | 1,280.00 | 1,250.00 | 1,261.10 | 1,258.61 | 0.66% | 215,368 |
| Jun 16, 2025 | 1,218.90 | 1,259.70 | 1,190.40 | 1,252.80 | 1,250.33 | 2.76% | 266,952 |
| Jun 13, 2025 | 1,162.40 | 1,225.00 | 1,129.30 | 1,219.20 | 1,216.80 | 4.37% | 296,546 |
| Jun 12, 2025 | 1,190.00 | 1,206.00 | 1,161.50 | 1,168.10 | 1,165.80 | -1.09% | 142,886 |
| Jun 11, 2025 | 1,207.00 | 1,237.00 | 1,169.40 | 1,181.00 | 1,178.67 | -1.69% | 192,448 |
| Jun 10, 2025 | 1,194.00 | 1,222.00 | 1,180.00 | 1,201.30 | 1,198.93 | 0.75% | 258,012 |
| Jun 9, 2025 | 1,211.00 | 1,225.00 | 1,175.20 | 1,192.30 | 1,189.95 | 6.78% | 808,293 |
| Jun 6, 2025 | 1,106.00 | 1,140.00 | 1,105.30 | 1,116.60 | 1,114.40 | -0.03% | 126,015 |
| Jun 5, 2025 | 1,109.00 | 1,122.60 | 1,102.70 | 1,116.90 | 1,114.70 | 1.30% | 54,791 |
| Jun 4, 2025 | 1,111.00 | 1,125.60 | 1,080.90 | 1,102.60 | 1,100.43 | -0.50% | 144,088 |
| Jun 3, 2025 | 1,131.50 | 1,147.90 | 1,100.00 | 1,108.10 | 1,105.92 | -1.28% | 97,306 |
| Jun 2, 2025 | 1,112.40 | 1,162.70 | 1,112.40 | 1,122.50 | 1,120.29 | 1.82% | 261,079 |
| May 30, 2025 | 1,094.00 | 1,110.00 | 1,077.75 | 1,102.45 | 1,100.28 | 2.22% | 97,001 |
| May 29, 2025 | 1,094.00 | 1,099.00 | 1,065.50 | 1,078.55 | 1,076.42 | -0.19% | 169,521 |
| May 28, 2025 | 1,092.00 | 1,103.95 | 1,071.15 | 1,080.65 | 1,078.52 | -0.44% | 51,906 |
| May 27, 2025 | 1,090.70 | 1,105.65 | 1,076.20 | 1,085.40 | 1,083.26 | -0.49% | 75,644 |
| May 26, 2025 | 1,105.00 | 1,119.95 | 1,088.00 | 1,090.70 | 1,088.55 | -0.33% | 101,160 |