Skip to main content
S.J.S. Enterprises Limited (NSE:SJS)
India flag India · Delayed Price · Currency is INR
1,713.60
+85.60 (5.26%)
Apr 29, 2026, 1:21 PM IST

S.J.S. Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,635.201,641.601,591.101,628.001,628.00-0.44%145,953
Apr 27, 20261,622.001,644.601,607.001,635.201,635.201.15%129,695
Apr 24, 20261,670.901,684.001,605.201,616.601,616.60-3.43%144,894
Apr 23, 20261,706.001,729.601,665.001,674.001,674.00-2.42%82,013
Apr 22, 20261,693.001,746.501,671.001,715.501,715.501.33%141,457
Apr 21, 20261,690.001,700.001,667.201,693.001,693.000.64%70,247
Apr 20, 20261,703.801,712.201,670.901,682.201,682.20-1.27%68,267
Apr 17, 20261,709.201,723.801,670.301,703.801,703.800.48%147,660
Apr 16, 20261,770.001,770.001,690.901,695.601,695.60-2.95%131,186
Apr 15, 20261,794.901,794.901,742.001,747.101,747.100.01%73,150
Apr 13, 20261,745.001,774.901,730.001,747.001,747.00-2.59%69,614
Apr 10, 20261,750.001,813.401,735.001,793.401,793.403.38%160,129
Apr 9, 20261,713.501,773.101,705.001,734.701,734.700.65%100,215
Apr 8, 20261,655.001,735.901,645.001,723.501,723.507.09%243,849
Apr 7, 20261,596.901,645.001,573.601,609.401,609.400.79%79,954
Apr 6, 20261,590.001,610.701,563.201,596.801,596.80-0.44%60,196
Apr 2, 20261,572.801,610.601,544.501,603.901,603.901.06%64,354
Apr 1, 20261,622.001,623.001,570.901,587.001,587.002.33%83,101
Mar 30, 20261,578.001,608.101,525.301,550.901,550.90-4.03%218,563
Mar 27, 20261,629.401,645.601,593.001,616.101,616.10-2.28%85,309
Mar 25, 20261,588.001,666.001,588.001,653.801,653.804.14%126,724
Mar 24, 20261,565.001,599.001,527.201,588.001,588.004.57%76,546
Mar 23, 20261,560.001,561.701,503.001,518.601,518.60-4.12%103,596
Mar 20, 20261,609.901,625.901,560.001,583.801,583.80-0.79%71,339
Mar 19, 20261,630.001,635.001,583.401,596.401,596.40-3.69%68,546
Mar 18, 20261,635.801,674.901,619.801,657.501,657.502.34%72,737
Mar 17, 20261,602.001,626.501,566.301,619.601,619.602.49%91,324
Mar 16, 20261,563.901,593.501,525.201,580.201,580.201.80%98,451
Mar 13, 20261,600.001,600.801,539.901,552.201,552.20-3.38%178,717
Mar 12, 20261,620.001,621.601,561.101,606.501,606.50-0.93%140,954
Mar 11, 20261,682.001,697.401,601.001,621.601,621.60-4.54%124,401
Mar 10, 20261,625.001,706.101,615.001,698.701,698.706.20%106,339
Mar 9, 20261,596.901,609.901,550.001,599.501,599.50-2.03%153,846
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