Skip to main content
S.J.S. Enterprises Limited (NSE:SJS)
India flag India · Delayed Price · Currency is INR
1,632.60
-40.10 (-2.40%)
At close: Mar 6, 2026

S.J.S. Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,684.001,689.901,611.701,632.601,632.60-2.40%95,015
Mar 5, 20261,689.601,689.601,650.001,672.701,672.700.49%81,025
Mar 4, 20261,682.001,686.501,656.901,664.601,664.60-3.27%103,864
Mar 2, 20261,656.101,766.801,653.001,720.901,720.90-2.20%127,060
Feb 27, 20261,805.801,818.701,751.601,759.701,759.70-3.29%115,971
Feb 26, 20261,850.001,856.001,806.701,819.601,819.60-1.41%59,772
Feb 25, 20261,846.001,858.501,825.101,845.601,845.60-0.02%55,146
Feb 24, 20261,834.901,854.301,805.301,846.001,846.001.04%61,840
Feb 23, 20261,901.401,901.401,815.001,827.001,827.00-0.51%143,630
Feb 20, 20261,842.401,862.901,806.001,836.401,836.40-0.26%67,640
Feb 19, 20261,885.701,930.001,832.401,841.101,841.10-0.90%143,863
Feb 18, 20261,861.401,869.701,834.001,857.801,857.80-0.11%44,793
Feb 17, 20261,822.001,875.001,802.801,859.901,859.901.91%88,512
Feb 16, 20261,812.501,863.801,790.601,825.101,825.101.19%91,106
Feb 13, 20261,865.001,903.501,790.601,803.601,803.60-5.25%112,915
Feb 12, 20261,850.701,919.001,765.101,903.501,903.502.85%230,873
Feb 11, 20261,807.701,865.901,790.401,850.701,850.703.37%234,531
Feb 10, 20261,834.001,834.001,763.501,790.401,790.40-1.78%89,731
Feb 9, 20261,767.101,832.001,741.501,822.901,822.903.73%172,335
Feb 6, 20261,786.001,786.001,734.601,757.401,757.40-1.65%48,203
Feb 5, 20261,780.001,796.101,721.001,786.801,786.800.98%100,584
Feb 4, 20261,751.101,775.001,733.001,769.501,769.501.04%127,048
Feb 3, 20261,700.001,768.001,672.501,751.201,751.206.80%224,240
Feb 2, 20261,655.001,665.001,625.601,639.701,639.70-0.36%201,047
Feb 1, 20261,682.901,688.001,595.401,645.601,645.60-1.36%86,750
Jan 30, 20261,620.001,680.001,590.001,668.301,668.302.82%118,310
Jan 29, 20261,700.001,712.301,568.001,622.601,622.60-2.41%438,433
Jan 28, 20261,779.001,779.001,630.301,662.601,662.602.71%209,924
Jan 27, 20261,578.501,627.201,527.801,618.701,618.703.01%110,616
Jan 23, 20261,634.001,634.001,560.001,571.401,571.40-2.69%102,619
Jan 22, 20261,602.701,626.801,578.001,614.801,614.802.91%85,845
Jan 21, 20261,575.001,594.701,524.801,569.101,569.10-0.61%194,926
Jan 20, 20261,662.001,662.001,555.501,578.801,578.80-5.05%341,773
Jan 19, 20261,671.001,684.301,650.001,662.701,662.70-0.50%88,335
Jan 16, 20261,697.101,712.201,665.001,671.001,671.00-0.81%49,335
Jan 14, 20261,728.001,728.001,675.001,684.601,684.60-2.04%94,676
Jan 13, 20261,680.001,728.001,669.601,719.601,719.603.17%130,319
Jan 12, 20261,670.101,682.401,626.001,666.701,666.70-0.90%169,599
Jan 9, 20261,746.001,756.001,675.001,681.901,681.90-4.25%171,502
Jan 8, 20261,788.101,823.401,743.001,756.501,756.50-1.75%90,845
Jan 7, 20261,773.001,812.901,771.301,787.801,787.800.22%64,645
Jan 6, 20261,838.001,838.001,771.501,783.801,783.80-2.49%70,060
Jan 5, 20261,847.001,865.801,812.001,829.301,829.30-0.59%111,484
Jan 2, 20261,800.001,869.001,789.101,840.201,840.203.39%510,731
Jan 1, 20261,760.001,790.001,723.401,779.801,779.804.72%201,516
Dec 31, 20251,717.901,739.701,680.001,699.501,699.50-0.85%91,792
Dec 30, 20251,729.001,740.001,680.001,714.001,714.00-1.18%62,006
Dec 29, 20251,749.001,759.501,717.101,734.401,734.40-0.83%99,775
Dec 26, 20251,752.501,764.601,732.301,749.001,749.00-0.20%52,021
Dec 24, 20251,799.001,800.001,742.101,752.501,752.50-1.52%109,789
Dec 23, 20251,725.901,782.001,725.901,779.601,779.603.28%133,611
Dec 22, 20251,716.801,733.601,703.001,723.101,723.100.66%43,134
Dec 19, 20251,675.001,749.001,675.001,711.801,711.802.28%128,190
Dec 18, 20251,650.001,700.101,624.301,673.601,673.601.68%81,912
Dec 17, 20251,659.501,670.901,621.101,645.901,645.90-0.71%66,524
Dec 16, 20251,726.001,732.901,654.001,657.601,657.60-3.99%91,476
Dec 15, 20251,662.001,738.901,655.001,726.401,726.403.54%110,274
Dec 12, 20251,694.901,704.001,662.201,667.301,667.30-1.42%49,764
Dec 11, 20251,670.101,694.901,660.301,691.301,691.300.88%36,376
Dec 10, 20251,683.001,721.701,670.301,676.501,676.50-1.50%93,982
Dec 9, 20251,653.001,709.001,629.801,702.101,702.102.46%155,429
Dec 8, 20251,675.001,675.001,625.701,661.301,661.30-0.42%112,839
Dec 5, 20251,660.101,684.201,637.301,668.301,668.300.35%71,965
Dec 4, 20251,691.001,702.301,644.501,662.401,662.40-2.35%57,778
Dec 3, 20251,667.101,728.501,667.101,702.401,702.402.11%125,842
Dec 2, 20251,689.401,699.101,660.101,667.301,667.30-0.82%96,186
Dec 1, 20251,712.001,716.501,673.001,681.101,681.10-0.83%67,288
Nov 28, 20251,677.401,705.901,673.001,695.101,695.101.55%109,595
Nov 27, 20251,708.101,711.801,661.201,669.201,669.20-1.32%85,992
Nov 26, 20251,695.001,728.801,684.401,691.601,691.60-0.46%105,107
Nov 25, 20251,687.801,721.501,674.101,699.401,699.400.68%104,689
Nov 24, 20251,699.001,711.001,679.401,688.001,688.00-0.56%72,666
Nov 21, 20251,768.401,770.001,683.001,697.501,697.50-4.01%127,422
Nov 20, 20251,776.001,790.001,736.401,768.401,768.400.57%131,176
Nov 19, 20251,775.001,814.001,718.501,758.301,758.302.39%384,920
Nov 18, 20251,748.001,760.001,709.601,717.301,717.30-1.51%80,956
Nov 17, 20251,780.001,794.701,733.001,743.601,743.60-0.86%108,502
Nov 14, 20251,768.001,780.001,755.001,758.701,758.70-0.25%77,477
Nov 13, 20251,748.101,798.001,748.101,763.101,763.100.86%121,733
Nov 12, 20251,770.501,789.401,701.001,748.001,748.00-0.93%120,187
Nov 11, 20251,764.401,774.501,721.201,764.401,764.400.91%146,493
Nov 10, 20251,695.001,783.601,653.201,748.501,748.503.41%426,807
Nov 7, 20251,716.101,733.001,683.701,690.801,690.80-1.08%160,578
Nov 6, 20251,739.901,739.901,689.001,709.201,709.20-1.24%211,722
Nov 4, 20251,705.001,786.401,675.001,730.601,730.606.03%2,749,854
Nov 3, 20251,614.501,644.701,574.301,632.201,632.201.10%305,002
Oct 31, 20251,598.801,625.001,572.001,614.501,614.502.10%214,192
Oct 30, 20251,570.001,628.001,557.801,581.301,581.300.80%306,148
Oct 29, 20251,532.301,588.801,512.401,568.801,568.802.87%292,865
Oct 28, 20251,499.901,534.401,488.201,525.001,525.002.13%134,346
Oct 27, 20251,520.201,520.201,474.301,493.201,493.20-0.99%66,489
Oct 24, 20251,521.501,552.201,500.001,508.101,508.10-0.09%70,303
Oct 23, 20251,570.001,575.001,502.001,509.401,509.40-2.49%130,378
Oct 21, 20251,537.401,564.001,534.601,547.901,547.901.17%28,862
Oct 20, 20251,467.101,553.901,447.101,530.001,530.004.29%213,640
Oct 17, 20251,504.001,514.201,455.501,467.101,467.10-2.45%103,538
Oct 16, 20251,544.001,571.501,497.001,503.901,503.90-1.85%73,061
Oct 15, 20251,531.501,563.701,525.001,532.301,532.300.15%105,857
Oct 14, 20251,531.001,544.001,516.701,530.001,530.000.03%120,847
Oct 13, 20251,506.601,538.301,494.101,529.501,529.501.52%51,854