Skip to main content
logo
S.J.S. Enterprises Limited (NSE:SJS)
India flag India · Delayed Price · Currency is INR
2,343.80
-11.80 (-0.50%)
Jul 29, 2026, 12:55 PM IST

S.J.S. Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20262,385.002,390.102,357.802,367.20-0.49%6,078
Jul 28, 20262,423.002,439.902,299.202,355.602,355.60-2.63%207,559
Jul 27, 20262,371.602,434.002,335.602,419.302,419.303.58%150,999
Jul 24, 20262,295.002,365.502,245.102,335.602,335.602.65%166,714
Jul 23, 20262,224.502,339.502,217.602,275.202,275.201.56%189,561
Jul 22, 20262,230.002,250.002,195.002,240.202,240.200.66%80,609
Jul 21, 20262,171.002,239.902,169.502,225.602,225.602.36%73,578
Jul 20, 20262,177.002,187.302,155.002,174.302,174.30-0.05%35,477
Jul 17, 20262,138.902,186.602,104.002,175.302,175.301.70%95,491
Jul 16, 20262,176.502,189.902,131.202,138.902,138.90-1.49%53,064
Jul 15, 20262,164.402,185.002,160.002,171.302,171.300.56%22,179
Jul 14, 20262,160.002,175.002,129.002,159.202,159.200.21%61,367
Jul 13, 20262,176.702,200.002,150.102,154.602,154.60-1.32%43,004
Jul 10, 20262,204.102,230.002,168.002,183.402,183.40-0.66%93,163
Jul 9, 20262,216.502,288.902,173.502,197.802,197.80-0.84%194,439
Jul 8, 20262,192.002,268.002,192.002,216.502,216.500.37%134,710
Jul 7, 20262,197.902,248.302,186.002,208.302,208.300.47%65,211
Jul 6, 20262,190.902,225.002,151.002,197.902,197.900.48%80,894
Jul 3, 20262,237.802,252.002,174.102,187.402,187.40-1.77%57,634
Jul 2, 20262,227.702,239.002,186.602,226.802,226.80-0.04%66,821
Jul 1, 20262,241.702,248.502,205.102,227.702,227.700.44%37,975
Jun 30, 20262,230.002,263.002,200.002,218.002,218.000.49%120,306
Jun 29, 20262,141.602,216.002,114.102,207.202,207.203.07%93,653
Jun 25, 20262,168.202,190.002,129.902,141.402,141.40-0.59%47,083
Jun 24, 20262,142.202,175.002,115.002,157.702,154.200.65%43,914
Jun 23, 20262,185.202,209.902,129.902,143.702,140.22-1.90%62,742
Jun 22, 20262,254.002,255.002,174.002,185.202,181.66-1.36%58,061
Jun 19, 20262,207.702,236.002,187.002,215.302,211.71-0.04%60,172
Jun 18, 20262,216.402,243.002,194.002,216.102,212.511.03%62,588
Jun 17, 20262,219.902,286.702,178.902,193.502,189.94-1.17%113,799
Jun 16, 20262,228.002,282.602,203.802,219.502,215.900.71%110,788
Jun 15, 20262,160.002,250.002,136.202,203.802,200.234.19%158,547
Jun 12, 20262,130.002,132.302,065.402,115.202,111.771.01%76,671
Jun 11, 20262,088.002,117.902,025.002,094.102,090.700.78%60,528
Jun 10, 20262,077.502,129.002,060.802,077.802,074.43-0.02%91,448
Jun 9, 20262,084.002,113.002,060.402,078.202,074.830.82%98,606
Jun 8, 20261,990.002,082.001,971.502,061.202,057.862.86%108,178
Jun 5, 20261,995.602,042.701,983.102,003.802,000.550.70%49,604
Jun 4, 20261,970.602,023.401,964.401,989.801,986.570.97%55,389
Jun 3, 20262,018.202,050.901,949.501,970.601,967.40-2.36%111,134
Jun 2, 20262,010.002,065.301,986.502,018.202,014.930.48%116,994
Jun 1, 20262,103.002,137.801,992.402,008.502,005.24-4.59%345,269
May 29, 20262,030.902,119.901,995.202,105.202,101.793.25%165,769
May 27, 20262,056.002,085.002,031.002,038.902,035.590.02%102,786
May 26, 20262,016.002,049.801,994.002,038.402,035.091.16%87,164
May 25, 20262,013.002,021.401,976.002,015.002,011.731.75%67,341
May 22, 20261,969.602,018.001,948.601,980.301,977.090.54%67,339
May 21, 20261,974.201,992.201,938.701,969.601,966.410.16%63,674
May 20, 20261,985.901,985.901,922.201,966.401,963.21-0.80%63,190
May 19, 20261,864.002,000.001,862.101,982.301,979.086.14%124,625