S.J.S. Enterprises Limited (NSE:SJS)
India · Delayed Price · Currency is INR 1,378.90
+35.40 (2.63%)
Aug 22, 2025, 3:30 PM IST
S.J.S. Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,357.80 | 1,394.50 | 1,340.00 | 1,378.90 | 1,378.90 | 2.63% | 206,629 |
| 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 |
| Aug 11, 2025 | 1,187.80 | 1,187.80 | 1,145.00 | 1,167.80 | 1,167.80 | -0.38% | 58,966 |
| Aug 8, 2025 | 1,173.60 | 1,179.00 | 1,146.10 | 1,172.30 | 1,172.30 | -0.10% | 55,515 |
| Aug 7, 2025 | 1,149.10 | 1,177.30 | 1,131.30 | 1,173.50 | 1,173.50 | 1.88% | 80,880 |
| Aug 6, 2025 | 1,186.90 | 1,191.80 | 1,134.60 | 1,151.90 | 1,151.90 | -1.00% | 55,479 |
| Aug 5, 2025 | 1,182.00 | 1,185.90 | 1,155.20 | 1,163.50 | 1,163.50 | -1.71% | 41,796 |
| Aug 4, 2025 | 1,160.10 | 1,197.90 | 1,159.50 | 1,183.70 | 1,183.70 | 2.36% | 82,406 |
| 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 |