Skip to main content
logo
S.J.S. Enterprises Limited (NSE:SJS)
India flag India · Delayed Price · Currency is INR
2,289.00
-43.30 (-1.86%)
Sep 8, 2026, 3:30 PM IST

S.J.S. Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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