S.J.S. Enterprises Limited (NSE:SJS)
India · Delayed Price · Currency is INR 1,949.50
+63.30 (3.36%)
May 6, 2026, 3:30 PM IST
S.J.S. Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1,900.10 | 1,973.00 | 1,832.10 | 1,949.50 | 1,949.50 | 3.36% | 574,107 |
| May 5, 2026 | 1,871.00 | 1,899.50 | 1,849.60 | 1,886.20 | 1,886.20 | 0.78% | 114,948 |
| May 4, 2026 | 1,839.90 | 1,890.00 | 1,818.30 | 1,871.60 | 1,871.60 | 3.47% | 181,142 |
| Apr 30, 2026 | 1,708.00 | 1,815.00 | 1,706.20 | 1,808.80 | 1,808.80 | 4.37% | 226,743 |
| Apr 29, 2026 | 1,642.00 | 1,740.90 | 1,642.00 | 1,733.00 | 1,733.00 | 6.45% | 209,990 |
| Apr 28, 2026 | 1,635.20 | 1,641.60 | 1,591.10 | 1,628.00 | 1,628.00 | -0.44% | 145,953 |
| Apr 27, 2026 | 1,622.00 | 1,644.60 | 1,607.00 | 1,635.20 | 1,635.20 | 1.15% | 129,695 |
| Apr 24, 2026 | 1,670.90 | 1,684.00 | 1,605.20 | 1,616.60 | 1,616.60 | -3.43% | 144,894 |
| Apr 23, 2026 | 1,706.00 | 1,729.60 | 1,665.00 | 1,674.00 | 1,674.00 | -2.42% | 82,013 |
| Apr 22, 2026 | 1,693.00 | 1,746.50 | 1,671.00 | 1,715.50 | 1,715.50 | 1.33% | 141,457 |
| Apr 21, 2026 | 1,690.00 | 1,700.00 | 1,667.20 | 1,693.00 | 1,693.00 | 0.64% | 70,247 |
| Apr 20, 2026 | 1,703.80 | 1,712.20 | 1,670.90 | 1,682.20 | 1,682.20 | -1.27% | 68,267 |
| Apr 17, 2026 | 1,709.20 | 1,723.80 | 1,670.30 | 1,703.80 | 1,703.80 | 0.48% | 147,660 |
| Apr 16, 2026 | 1,770.00 | 1,770.00 | 1,690.90 | 1,695.60 | 1,695.60 | -2.95% | 131,186 |
| Apr 15, 2026 | 1,794.90 | 1,794.90 | 1,742.00 | 1,747.10 | 1,747.10 | 0.01% | 73,150 |
| Apr 13, 2026 | 1,745.00 | 1,774.90 | 1,730.00 | 1,747.00 | 1,747.00 | -2.59% | 69,614 |
| Apr 10, 2026 | 1,750.00 | 1,813.40 | 1,735.00 | 1,793.40 | 1,793.40 | 3.38% | 160,129 |
| Apr 9, 2026 | 1,713.50 | 1,773.10 | 1,705.00 | 1,734.70 | 1,734.70 | 0.65% | 100,215 |
| Apr 8, 2026 | 1,655.00 | 1,735.90 | 1,645.00 | 1,723.50 | 1,723.50 | 7.09% | 243,849 |
| Apr 7, 2026 | 1,596.90 | 1,645.00 | 1,573.60 | 1,609.40 | 1,609.40 | 0.79% | 79,954 |
| Apr 6, 2026 | 1,590.00 | 1,610.70 | 1,563.20 | 1,596.80 | 1,596.80 | -0.44% | 60,196 |
| Apr 2, 2026 | 1,572.80 | 1,610.60 | 1,544.50 | 1,603.90 | 1,603.90 | 1.06% | 64,354 |
| Apr 1, 2026 | 1,622.00 | 1,623.00 | 1,570.90 | 1,587.00 | 1,587.00 | 2.33% | 83,101 |
| Mar 30, 2026 | 1,578.00 | 1,608.10 | 1,525.30 | 1,550.90 | 1,550.90 | -4.03% | 218,563 |
| Mar 27, 2026 | 1,629.40 | 1,645.60 | 1,593.00 | 1,616.10 | 1,616.10 | -2.28% | 85,309 |
| Mar 25, 2026 | 1,588.00 | 1,666.00 | 1,588.00 | 1,653.80 | 1,653.80 | 4.14% | 126,724 |
| Mar 24, 2026 | 1,565.00 | 1,599.00 | 1,527.20 | 1,588.00 | 1,588.00 | 4.57% | 76,546 |
| Mar 23, 2026 | 1,560.00 | 1,561.70 | 1,503.00 | 1,518.60 | 1,518.60 | -4.12% | 103,596 |
| Mar 20, 2026 | 1,609.90 | 1,625.90 | 1,560.00 | 1,583.80 | 1,583.80 | -0.79% | 71,339 |
| Mar 19, 2026 | 1,630.00 | 1,635.00 | 1,583.40 | 1,596.40 | 1,596.40 | -3.69% | 68,546 |
| Mar 18, 2026 | 1,635.80 | 1,674.90 | 1,619.80 | 1,657.50 | 1,657.50 | 2.34% | 72,737 |
| Mar 17, 2026 | 1,602.00 | 1,626.50 | 1,566.30 | 1,619.60 | 1,619.60 | 2.49% | 91,324 |
| Mar 16, 2026 | 1,563.90 | 1,593.50 | 1,525.20 | 1,580.20 | 1,580.20 | 1.80% | 98,451 |
| Mar 13, 2026 | 1,600.00 | 1,600.80 | 1,539.90 | 1,552.20 | 1,552.20 | -3.38% | 178,717 |
| Mar 12, 2026 | 1,620.00 | 1,621.60 | 1,561.10 | 1,606.50 | 1,606.50 | -0.93% | 140,954 |
| Mar 11, 2026 | 1,682.00 | 1,697.40 | 1,601.00 | 1,621.60 | 1,621.60 | -4.54% | 124,401 |
| Mar 10, 2026 | 1,625.00 | 1,706.10 | 1,615.00 | 1,698.70 | 1,698.70 | 6.20% | 106,339 |
| Mar 9, 2026 | 1,596.90 | 1,609.90 | 1,550.00 | 1,599.50 | 1,599.50 | -2.03% | 153,846 |
| Mar 6, 2026 | 1,684.00 | 1,689.90 | 1,611.70 | 1,632.60 | 1,632.60 | -2.40% | 95,015 |
| Mar 5, 2026 | 1,689.60 | 1,689.60 | 1,650.00 | 1,672.70 | 1,672.70 | 0.49% | 81,025 |
| Mar 4, 2026 | 1,682.00 | 1,686.50 | 1,656.90 | 1,664.60 | 1,664.60 | -3.27% | 103,864 |
| Mar 2, 2026 | 1,656.10 | 1,766.80 | 1,653.00 | 1,720.90 | 1,720.90 | -2.20% | 127,060 |
| Feb 27, 2026 | 1,805.80 | 1,818.70 | 1,751.60 | 1,759.70 | 1,759.70 | -3.29% | 115,971 |
| Feb 26, 2026 | 1,850.00 | 1,856.00 | 1,806.70 | 1,819.60 | 1,819.60 | -1.41% | 59,772 |
| Feb 25, 2026 | 1,846.00 | 1,858.50 | 1,825.10 | 1,845.60 | 1,845.60 | -0.02% | 55,146 |
| Feb 24, 2026 | 1,834.90 | 1,854.30 | 1,805.30 | 1,846.00 | 1,846.00 | 1.04% | 61,840 |
| Feb 23, 2026 | 1,901.40 | 1,901.40 | 1,815.00 | 1,827.00 | 1,827.00 | -0.51% | 143,630 |
| Feb 20, 2026 | 1,842.40 | 1,862.90 | 1,806.00 | 1,836.40 | 1,836.40 | -0.26% | 67,640 |
| Feb 19, 2026 | 1,885.70 | 1,930.00 | 1,832.40 | 1,841.10 | 1,841.10 | -0.90% | 143,863 |
| Feb 18, 2026 | 1,861.40 | 1,869.70 | 1,834.00 | 1,857.80 | 1,857.80 | -0.11% | 44,793 |