Skip to main content
logo
S.J.S. Enterprises Limited (NSE:SJS)
India flag India · Delayed Price · Currency is INR
2,055.80
-35.60 (-1.70%)
Nov 9, 2026, 3:29 PM IST

S.J.S. Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 20262,091.402,091.402,050.002,055.802,055.80-1.70%31,955
Nov 8, 20262,099.802,105.002,073.902,091.402,091.401.89%15,198
Nov 6, 20261,980.202,076.101,980.202,052.602,052.601.19%151,940
Nov 5, 20262,199.002,245.502,006.402,028.402,028.40-5.93%536,554
Nov 4, 20262,186.002,239.002,097.102,156.302,156.30-0.66%209,445
Nov 3, 20262,115.002,202.002,104.802,170.702,170.703.29%114,371
Nov 2, 20262,084.802,148.302,024.002,101.502,101.501.24%127,518
Oct 30, 20262,045.002,108.002,026.002,075.802,075.801.25%92,306
Oct 29, 20262,040.002,067.901,971.002,050.202,050.200.17%108,216
Oct 28, 20261,966.002,069.101,964.902,046.802,046.802.91%47,864
Oct 27, 20261,970.202,025.001,963.501,989.001,989.000.95%67,581
Oct 26, 20261,885.001,980.101,838.501,970.201,970.205.16%110,941
Oct 23, 20261,894.401,904.101,819.001,873.501,873.50-1.10%136,883
Oct 22, 20261,928.401,946.901,882.101,894.301,894.30-1.72%93,551
Oct 21, 20262,019.202,019.201,912.601,927.401,927.40-3.82%94,964
Oct 19, 20262,007.602,029.901,983.302,003.902,003.90-0.10%81,448
Oct 16, 20262,000.002,034.201,976.102,005.902,005.900.46%60,791
Oct 15, 20262,014.002,029.601,964.101,996.701,996.70-0.80%165,934
Oct 14, 20262,085.002,085.002,008.002,012.802,012.80-3.08%93,464
Oct 13, 20262,050.002,080.102,016.202,076.802,076.801.00%65,235
Oct 12, 20262,014.902,088.202,014.902,056.202,056.203.08%150,881
Oct 9, 20261,972.002,010.701,918.001,994.801,994.800.73%210,176
Oct 8, 20262,004.002,014.001,964.901,980.301,980.30-0.12%174,122
Oct 7, 20261,979.302,012.701,954.001,982.601,982.600.06%250,455
Oct 6, 20262,039.602,039.601,969.101,981.401,981.40-2.85%278,139
Oct 5, 20262,159.802,175.002,022.202,039.602,039.60-5.57%380,923
Oct 1, 20262,250.002,258.002,090.802,159.802,159.80-4.35%310,025
Sep 30, 20262,300.002,319.602,252.202,258.002,258.00-2.24%89,175
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