Skip to main content
logo
S.J.S. Enterprises Limited (NSE:SJS)
India flag India · Delayed Price · Currency is INR
2,208.30
+10.40 (0.47%)
Jul 7, 2026, 3:30 PM IST

S.J.S. Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 18, 20261,895.401,895.401,850.401,867.701,864.67-1.84%46,393
May 15, 20261,960.001,966.801,892.001,902.701,899.61-2.33%66,833
May 14, 20261,939.001,972.901,919.201,948.101,944.940.67%51,830
May 13, 20261,950.001,999.301,932.001,935.101,931.96-1.70%77,851
May 12, 20261,988.002,015.001,952.001,968.601,965.41-2.14%138,691
May 11, 20262,012.902,029.001,980.002,011.702,008.44-0.04%105,457
May 8, 20261,990.002,033.501,971.402,012.502,009.240.78%264,250
May 7, 20261,955.102,033.901,955.101,996.901,993.662.43%591,632
May 6, 20261,900.101,973.001,832.101,949.501,946.343.36%574,107
May 5, 20261,871.001,899.501,849.601,886.201,883.140.78%114,948
May 4, 20261,839.901,890.001,818.301,871.601,868.563.47%181,142
Apr 30, 20261,708.001,815.001,706.201,808.801,805.874.37%226,743
Apr 29, 20261,642.001,740.901,642.001,733.001,730.196.45%209,990
Apr 28, 20261,635.201,641.601,591.101,628.001,625.36-0.44%145,953
Apr 27, 20261,622.001,644.601,607.001,635.201,632.551.15%129,695
Apr 24, 20261,670.901,684.001,605.201,616.601,613.98-3.43%144,894