S.J.S. Enterprises Limited (NSE:SJS)
India · Delayed Price · Currency is INR 1,675.00
-45.90 (-2.67%)
Mar 5, 2026, 3:30 PM IST
S.J.S. Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,682.00 | 1,686.50 | 1,656.90 | 1,664.60 | 1,664.60 | -3.27% | 103,864 |
| Mar 2, 2026 | 1,656.10 | 1,766.80 | 1,653.00 | 1,720.90 | 1,720.90 | -2.20% | 127,060 |
| Feb 27, 2026 | 1,805.80 | 1,818.70 | 1,751.60 | 1,759.70 | 1,759.70 | -3.29% | 115,971 |
| Feb 26, 2026 | 1,850.00 | 1,856.00 | 1,806.70 | 1,819.60 | 1,819.60 | -1.41% | 59,772 |
| Feb 25, 2026 | 1,846.00 | 1,858.50 | 1,825.10 | 1,845.60 | 1,845.60 | -0.02% | 55,146 |
| Feb 24, 2026 | 1,834.90 | 1,854.30 | 1,805.30 | 1,846.00 | 1,846.00 | 1.04% | 61,840 |
| Feb 23, 2026 | 1,901.40 | 1,901.40 | 1,815.00 | 1,827.00 | 1,827.00 | -0.51% | 143,630 |
| Feb 20, 2026 | 1,842.40 | 1,862.90 | 1,806.00 | 1,836.40 | 1,836.40 | -0.26% | 67,640 |
| Feb 19, 2026 | 1,885.70 | 1,930.00 | 1,832.40 | 1,841.10 | 1,841.10 | -0.90% | 143,863 |
| Feb 18, 2026 | 1,861.40 | 1,869.70 | 1,834.00 | 1,857.80 | 1,857.80 | -0.11% | 44,793 |
| Feb 17, 2026 | 1,822.00 | 1,875.00 | 1,802.80 | 1,859.90 | 1,859.90 | 1.91% | 88,512 |
| Feb 16, 2026 | 1,812.50 | 1,863.80 | 1,790.60 | 1,825.10 | 1,825.10 | 1.19% | 91,106 |
| Feb 13, 2026 | 1,865.00 | 1,903.50 | 1,790.60 | 1,803.60 | 1,803.60 | -5.25% | 112,915 |
| Feb 12, 2026 | 1,850.70 | 1,919.00 | 1,765.10 | 1,903.50 | 1,903.50 | 2.85% | 230,873 |
| Feb 11, 2026 | 1,807.70 | 1,865.90 | 1,790.40 | 1,850.70 | 1,850.70 | 3.37% | 234,531 |
| Feb 10, 2026 | 1,834.00 | 1,834.00 | 1,763.50 | 1,790.40 | 1,790.40 | -1.78% | 89,731 |
| Feb 9, 2026 | 1,767.10 | 1,832.00 | 1,741.50 | 1,822.90 | 1,822.90 | 3.73% | 172,335 |
| Feb 6, 2026 | 1,786.00 | 1,786.00 | 1,734.60 | 1,757.40 | 1,757.40 | -1.65% | 48,203 |
| Feb 5, 2026 | 1,780.00 | 1,796.10 | 1,721.00 | 1,786.80 | 1,786.80 | 0.98% | 100,584 |
| Feb 4, 2026 | 1,751.10 | 1,775.00 | 1,733.00 | 1,769.50 | 1,769.50 | 1.04% | 127,048 |
| Feb 3, 2026 | 1,700.00 | 1,768.00 | 1,672.50 | 1,751.20 | 1,751.20 | 6.80% | 224,240 |
| Feb 2, 2026 | 1,655.00 | 1,665.00 | 1,625.60 | 1,639.70 | 1,639.70 | -0.36% | 201,047 |
| Feb 1, 2026 | 1,682.90 | 1,688.00 | 1,595.40 | 1,645.60 | 1,645.60 | -1.36% | 86,750 |
| Jan 30, 2026 | 1,620.00 | 1,680.00 | 1,590.00 | 1,668.30 | 1,668.30 | 2.82% | 118,310 |
| Jan 29, 2026 | 1,700.00 | 1,712.30 | 1,568.00 | 1,622.60 | 1,622.60 | -2.41% | 438,433 |
| Jan 28, 2026 | 1,779.00 | 1,779.00 | 1,630.30 | 1,662.60 | 1,662.60 | 2.71% | 209,924 |
| Jan 27, 2026 | 1,578.50 | 1,627.20 | 1,527.80 | 1,618.70 | 1,618.70 | 3.01% | 110,616 |
| Jan 23, 2026 | 1,634.00 | 1,634.00 | 1,560.00 | 1,571.40 | 1,571.40 | -2.69% | 102,619 |
| Jan 22, 2026 | 1,602.70 | 1,626.80 | 1,578.00 | 1,614.80 | 1,614.80 | 2.91% | 85,845 |
| Jan 21, 2026 | 1,575.00 | 1,594.70 | 1,524.80 | 1,569.10 | 1,569.10 | -0.61% | 194,926 |
| Jan 20, 2026 | 1,662.00 | 1,662.00 | 1,555.50 | 1,578.80 | 1,578.80 | -5.05% | 341,773 |
| Jan 19, 2026 | 1,671.00 | 1,684.30 | 1,650.00 | 1,662.70 | 1,662.70 | -0.50% | 88,335 |
| Jan 16, 2026 | 1,697.10 | 1,712.20 | 1,665.00 | 1,671.00 | 1,671.00 | -0.81% | 49,335 |
| Jan 14, 2026 | 1,728.00 | 1,728.00 | 1,675.00 | 1,684.60 | 1,684.60 | -2.04% | 94,676 |
| Jan 13, 2026 | 1,680.00 | 1,728.00 | 1,669.60 | 1,719.60 | 1,719.60 | 3.17% | 130,319 |
| Jan 12, 2026 | 1,670.10 | 1,682.40 | 1,626.00 | 1,666.70 | 1,666.70 | -0.90% | 169,599 |
| Jan 9, 2026 | 1,746.00 | 1,756.00 | 1,675.00 | 1,681.90 | 1,681.90 | -4.25% | 171,502 |
| Jan 8, 2026 | 1,788.10 | 1,823.40 | 1,743.00 | 1,756.50 | 1,756.50 | -1.75% | 90,845 |
| Jan 7, 2026 | 1,773.00 | 1,812.90 | 1,771.30 | 1,787.80 | 1,787.80 | 0.22% | 64,645 |
| Jan 6, 2026 | 1,838.00 | 1,838.00 | 1,771.50 | 1,783.80 | 1,783.80 | -2.49% | 70,060 |
| Jan 5, 2026 | 1,847.00 | 1,865.80 | 1,812.00 | 1,829.30 | 1,829.30 | -0.59% | 111,484 |
| Jan 2, 2026 | 1,800.00 | 1,869.00 | 1,789.10 | 1,840.20 | 1,840.20 | 3.39% | 510,731 |
| Jan 1, 2026 | 1,760.00 | 1,790.00 | 1,723.40 | 1,779.80 | 1,779.80 | 4.72% | 201,516 |
| Dec 31, 2025 | 1,717.90 | 1,739.70 | 1,680.00 | 1,699.50 | 1,699.50 | -0.85% | 91,792 |
| Dec 30, 2025 | 1,729.00 | 1,740.00 | 1,680.00 | 1,714.00 | 1,714.00 | -1.18% | 62,006 |
| Dec 29, 2025 | 1,749.00 | 1,759.50 | 1,717.10 | 1,734.40 | 1,734.40 | -0.83% | 99,775 |
| Dec 26, 2025 | 1,752.50 | 1,764.60 | 1,732.30 | 1,749.00 | 1,749.00 | -0.20% | 52,021 |
| Dec 24, 2025 | 1,799.00 | 1,800.00 | 1,742.10 | 1,752.50 | 1,752.50 | -1.52% | 109,789 |
| Dec 23, 2025 | 1,725.90 | 1,782.00 | 1,725.90 | 1,779.60 | 1,779.60 | 3.28% | 133,611 |
| Dec 22, 2025 | 1,716.80 | 1,733.60 | 1,703.00 | 1,723.10 | 1,723.10 | 0.66% | 43,134 |