Skip to main content
logo
S.J.S. Enterprises Limited (NSE:SJS)
India flag India · Delayed Price · Currency is INR
2,305.00
+43.30 (1.91%)
Sep 29, 2026, 3:30 PM IST

S.J.S. Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20262,262.502,377.102,260.002,309.802,309.802.13%271,747
Sep 28, 20262,310.002,310.002,257.702,261.702,261.70-2.41%60,843
Sep 25, 20262,262.702,330.002,262.502,317.602,317.602.49%68,630
Sep 24, 20262,290.102,328.002,255.002,261.402,261.40-3.11%101,698
Sep 23, 20262,310.802,347.002,310.402,334.102,334.101.01%43,229
Sep 22, 20262,335.002,359.902,304.502,310.802,310.80-0.81%56,227
Sep 21, 20262,422.802,422.802,305.702,329.602,329.60-3.85%203,624
Sep 18, 20262,297.202,460.002,280.202,422.802,422.806.92%992,502
Sep 17, 20262,318.302,318.302,260.202,266.002,266.00-1.36%68,521
Sep 16, 20262,312.002,334.302,241.702,297.202,297.20-0.63%97,320
Sep 15, 20262,357.102,369.702,290.202,311.702,311.70-1.80%151,469
Sep 11, 20262,341.202,385.002,314.402,354.002,354.000.49%140,948
Sep 10, 20262,296.902,349.902,281.202,342.602,342.602.07%97,579
Sep 9, 20262,280.002,304.902,258.502,295.202,295.200.37%88,371
Sep 8, 20262,332.302,351.302,258.202,286.802,286.80-1.95%155,758
Sep 7, 20262,306.102,389.102,306.102,332.302,332.301.14%137,522
Sep 4, 20262,411.102,411.102,285.002,306.102,306.10-4.35%229,418
Sep 3, 20262,415.802,432.702,397.002,411.102,411.100.30%91,032
Sep 2, 20262,460.102,460.102,374.602,403.802,403.80-2.33%96,297
Sep 1, 20262,488.602,519.902,421.102,461.202,461.20-1.10%110,027
Aug 31, 20262,517.902,530.202,447.002,488.602,488.60-0.83%79,007
Aug 28, 20262,509.002,535.002,494.502,509.502,509.500.28%119,639
Aug 27, 20262,488.002,529.002,485.002,502.502,502.500.67%99,001
Aug 26, 20262,564.002,573.902,471.102,485.902,485.90-2.56%165,303
Aug 25, 20262,572.402,582.902,508.002,551.302,551.30-0.41%125,940
Aug 24, 20262,510.702,578.002,489.802,561.702,561.702.57%175,836
Aug 21, 20262,497.102,527.002,485.102,497.402,497.40-0.02%160,250
Aug 20, 20262,540.002,551.002,482.002,497.902,497.90-0.40%86,267
Aug 19, 20262,497.802,520.402,460.002,508.002,508.000.31%85,821
Aug 18, 20262,446.902,516.702,410.202,500.202,500.20-1.35%222,731
Aug 17, 20262,559.102,584.702,519.902,534.502,534.500.08%264,621
Aug 14, 20262,400.002,588.902,400.002,532.502,532.505.30%459,507
Aug 13, 20262,425.002,441.402,388.802,405.002,405.00-1.30%106,355
Aug 12, 20262,411.002,478.002,408.602,436.802,436.801.42%152,165
Aug 11, 20262,399.502,429.702,369.502,402.802,402.801.30%294,658
Aug 10, 20262,446.102,532.002,355.202,372.002,372.00-3.03%227,202
Aug 7, 20262,442.502,479.602,367.602,446.102,446.100.34%198,017
Aug 6, 20262,520.002,590.002,402.002,437.702,437.70-2.89%375,740
Aug 5, 20262,429.802,543.102,425.102,510.302,510.303.20%262,138
Aug 4, 20262,485.002,542.002,381.502,432.402,432.40-2.05%266,543
Aug 3, 20262,430.202,498.902,410.002,483.402,483.403.83%155,365
Jul 31, 20262,388.102,399.202,366.202,391.702,391.701.39%77,586
Jul 30, 20262,347.702,416.902,347.702,359.002,359.000.48%75,434
Jul 29, 20262,385.002,390.102,333.902,347.702,347.70-0.34%54,242
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