S.J.S. Enterprises Limited SJS
NSE · India · Producer Manufacturing
INR 2,159.20-98.80 (-4.38%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 2,159.80 | -4.35% | INR 2,250.00 | INR 2,258.00 | INR 2,090.80 | 310.03K |
| 2026-09-30 | INR 2,258.00 | -2.24% | INR 2,300.00 | INR 2,319.60 | INR 2,252.20 | 89.18K |
| 2026-09-29 | INR 2,309.80 | +2.13% | INR 2,262.50 | INR 2,377.10 | INR 2,260.00 | 271.75K |
| 2026-09-28 | INR 2,261.70 | -2.41% | INR 2,310.00 | INR 2,310.00 | INR 2,257.70 | 60.84K |
| 2026-09-25 | INR 2,317.60 | +2.49% | INR 2,262.70 | INR 2,330.00 | INR 2,262.50 | 68.63K |
| 2026-09-24 | INR 2,261.40 | -3.11% | INR 2,290.10 | INR 2,328.00 | INR 2,255.00 | 101.70K |
| 2026-09-23 | INR 2,334.10 | +1.01% | INR 2,310.80 | INR 2,347.00 | INR 2,310.40 | 43.23K |
| 2026-09-22 | INR 2,310.80 | -0.81% | INR 2,335.00 | INR 2,359.90 | INR 2,304.50 | 56.23K |
| 2026-09-21 | INR 2,329.60 | -3.85% | INR 2,422.80 | INR 2,422.80 | INR 2,305.70 | 203.62K |
| 2026-09-18 | INR 2,422.80 | +6.92% | INR 2,297.20 | INR 2,460.00 | INR 2,280.20 | 992.50K |
| 2026-09-17 | INR 2,266.00 | -1.36% | INR 2,318.30 | INR 2,318.30 | INR 2,260.20 | 68.52K |
| 2026-09-16 | INR 2,297.20 | -0.63% | INR 2,312.00 | INR 2,334.30 | INR 2,241.70 | 97.32K |
| 2026-09-15 | INR 2,311.70 | -1.80% | INR 2,357.10 | INR 2,369.70 | INR 2,290.20 | 151.47K |
| 2026-09-14 | INR 2,354.00 | 0.00% | INR 2,354.00 | INR 2,354.00 | INR 2,354.00 | 0 |
| 2026-09-11 | INR 2,354.00 | +0.49% | INR 2,341.20 | INR 2,385.00 | INR 2,314.40 | 140.95K |
| 2026-09-10 | INR 2,342.60 | +2.07% | INR 2,296.90 | INR 2,349.90 | INR 2,281.20 | 97.58K |
| 2026-09-09 | INR 2,295.20 | +0.37% | INR 2,280.00 | INR 2,304.90 | INR 2,258.50 | 88.37K |
| 2026-09-08 | INR 2,286.80 | -1.95% | INR 2,332.30 | INR 2,351.30 | INR 2,258.20 | 155.76K |
| 2026-09-07 | INR 2,332.30 | +1.14% | INR 2,306.10 | INR 2,389.10 | INR 2,306.10 | 137.52K |
| 2026-09-04 | INR 2,306.10 | -4.35% | INR 2,411.10 | INR 2,411.10 | INR 2,285.00 | 229.42K |
| 2026-09-03 | INR 2,411.10 | +0.30% | INR 2,415.80 | INR 2,432.70 | INR 2,397.00 | 91.03K |
| 2026-09-02 | INR 2,403.80 | -2.33% | INR 2,460.10 | INR 2,460.10 | INR 2,374.60 | 96.30K |
| 2026-09-01 | INR 2,461.20 | -1.10% | INR 2,488.60 | INR 2,519.90 | INR 2,421.10 | 110.03K |
| 2026-08-31 | INR 2,488.60 | -0.83% | INR 2,517.90 | INR 2,530.20 | INR 2,447.00 | 79.01K |
| 2026-08-28 | INR 2,509.50 | +0.28% | INR 2,509.00 | INR 2,535.00 | INR 2,494.50 | 119.64K |
| 2026-08-27 | INR 2,502.50 | +0.67% | INR 2,488.00 | INR 2,529.00 | INR 2,485.00 | 99.00K |
| 2026-08-26 | INR 2,485.90 | -2.56% | INR 2,564.00 | INR 2,573.90 | INR 2,471.10 | 165.30K |
| 2026-08-25 | INR 2,551.30 | -0.41% | INR 2,572.40 | INR 2,582.90 | INR 2,508.00 | 125.94K |
| 2026-08-24 | INR 2,561.70 | +2.57% | INR 2,510.70 | INR 2,578.00 | INR 2,489.80 | 175.84K |
| 2026-08-21 | INR 2,497.40 | -0.02% | INR 2,497.10 | INR 2,527.00 | INR 2,485.10 | 160.25K |
| 2026-08-20 | INR 2,497.90 | -0.40% | INR 2,540.00 | INR 2,551.00 | INR 2,482.00 | 86.27K |
| 2026-08-19 | INR 2,508.00 | +0.31% | INR 2,497.80 | INR 2,520.40 | INR 2,460.00 | 85.82K |
| 2026-08-18 | INR 2,500.20 | -1.35% | INR 2,446.90 | INR 2,516.70 | INR 2,410.20 | 222.73K |
| 2026-08-17 | INR 2,534.50 | +0.08% | INR 2,559.10 | INR 2,584.70 | INR 2,519.90 | 264.62K |
| 2026-08-14 | INR 2,532.50 | +5.30% | INR 2,400.00 | INR 2,588.90 | INR 2,400.00 | 459.51K |
| 2026-08-13 | INR 2,405.00 | -1.30% | INR 2,425.00 | INR 2,441.40 | INR 2,388.80 | 106.36K |
| 2026-08-12 | INR 2,436.80 | +1.42% | INR 2,411.00 | INR 2,478.00 | INR 2,408.60 | 152.17K |
| 2026-08-11 | INR 2,402.80 | +1.30% | INR 2,399.50 | INR 2,429.70 | INR 2,369.50 | 294.66K |
| 2026-08-10 | INR 2,372.00 | -3.03% | INR 2,446.10 | INR 2,532.00 | INR 2,355.20 | 227.20K |
| 2026-08-07 | INR 2,446.10 | +0.34% | INR 2,442.50 | INR 2,479.60 | INR 2,367.60 | 198.02K |
| 2026-08-06 | INR 2,437.70 | -2.89% | INR 2,520.00 | INR 2,590.00 | INR 2,402.00 | 375.74K |
| 2026-08-05 | INR 2,510.30 | +3.20% | INR 2,429.80 | INR 2,543.10 | INR 2,425.10 | 262.14K |
| 2026-08-04 | INR 2,432.40 | -2.05% | INR 2,485.00 | INR 2,542.00 | INR 2,381.50 | 266.54K |
| 2026-08-03 | INR 2,483.40 | +3.83% | INR 2,430.20 | INR 2,498.90 | INR 2,410.00 | 155.37K |
| 2026-07-31 | INR 2,391.70 | +1.39% | INR 2,388.10 | INR 2,399.20 | INR 2,366.20 | 77.59K |
| 2026-07-30 | INR 2,359.00 | +0.48% | INR 2,347.70 | INR 2,416.90 | INR 2,347.70 | 75.43K |
| 2026-07-29 | INR 2,347.70 | -0.34% | INR 2,385.00 | INR 2,390.10 | INR 2,333.90 | 54.24K |
| 2026-07-28 | INR 2,355.60 | -2.63% | INR 2,423.00 | INR 2,439.90 | INR 2,299.20 | 207.56K |
| 2026-07-27 | INR 2,419.30 | +3.58% | INR 2,371.60 | INR 2,434.00 | INR 2,335.60 | 151.00K |
| 2026-07-24 | INR 2,335.60 | +2.65% | INR 2,295.00 | INR 2,365.50 | INR 2,245.10 | 166.71K |
| 2026-07-23 | INR 2,275.20 | +1.56% | INR 2,224.50 | INR 2,339.50 | INR 2,217.60 | 189.56K |
| 2026-07-22 | INR 2,240.20 | +0.66% | INR 2,230.00 | INR 2,250.00 | INR 2,195.00 | 80.61K |
| 2026-07-21 | INR 2,225.60 | +2.36% | INR 2,171.00 | INR 2,239.90 | INR 2,169.50 | 73.58K |
| 2026-07-20 | INR 2,174.30 | -0.05% | INR 2,177.00 | INR 2,187.30 | INR 2,155.00 | 35.48K |
| 2026-07-17 | INR 2,175.30 | +1.70% | INR 2,138.90 | INR 2,186.60 | INR 2,104.00 | 95.49K |
| 2026-07-16 | INR 2,138.90 | -1.49% | INR 2,176.50 | INR 2,189.90 | INR 2,131.20 | 53.06K |
| 2026-07-15 | INR 2,171.30 | +0.56% | INR 2,164.40 | INR 2,185.00 | INR 2,160.00 | 22.18K |
| 2026-07-14 | INR 2,159.20 | +0.21% | INR 2,160.00 | INR 2,175.00 | INR 2,129.00 | 61.37K |
| 2026-07-13 | INR 2,154.60 | -1.32% | INR 2,176.70 | INR 2,200.00 | INR 2,150.10 | 43.00K |
| 2026-07-10 | INR 2,183.40 | -0.66% | INR 2,204.10 | INR 2,230.00 | INR 2,168.00 | 93.16K |
| 2026-07-09 | INR 2,197.80 | -0.84% | INR 2,216.50 | INR 2,288.90 | INR 2,173.50 | 194.44K |
| 2026-07-08 | INR 2,216.50 | +0.37% | INR 2,192.00 | INR 2,268.00 | INR 2,192.00 | 134.71K |
| 2026-07-07 | INR 2,208.30 | +0.47% | INR 2,197.90 | INR 2,248.30 | INR 2,186.00 | 65.21K |
| 2026-07-06 | INR 2,197.90 | +0.48% | INR 2,190.90 | INR 2,225.00 | INR 2,151.00 | 80.89K |
| 2026-07-03 | INR 2,187.40 | -1.77% | INR 2,237.80 | INR 2,252.00 | INR 2,174.10 | 57.63K |
| 2026-07-02 | INR 2,226.80 | -0.04% | INR 2,227.70 | INR 2,239.00 | INR 2,186.60 | 66.82K |
| 2026-07-01 | INR 2,227.70 | +0.44% | INR 2,241.70 | INR 2,248.50 | INR 2,205.10 | 37.98K |
| 2026-06-30 | INR 2,218.00 | +0.49% | INR 2,230.00 | INR 2,263.00 | INR 2,200.00 | 120.31K |
| 2026-06-29 | INR 2,207.20 | +3.07% | INR 2,141.60 | INR 2,216.00 | INR 2,114.10 | 93.65K |
| 2026-06-26 | INR 2,141.40 | 0.00% | INR 2,141.40 | INR 2,141.40 | INR 2,141.40 | 0 |
| 2026-06-25 | INR 2,141.40 | -0.76% | INR 2,168.20 | INR 2,190.00 | INR 2,129.90 | 47.08K |
| 2026-06-24 | INR 2,157.70 | +0.65% | INR 2,142.20 | INR 2,175.00 | INR 2,115.00 | 43.91K |
| 2026-06-23 | INR 2,143.70 | -1.90% | INR 2,185.20 | INR 2,209.90 | INR 2,129.90 | 62.74K |
| 2026-06-22 | INR 2,185.20 | -1.36% | INR 2,254.00 | INR 2,255.00 | INR 2,174.00 | 58.06K |
| 2026-06-19 | INR 2,215.30 | -0.04% | INR 2,207.70 | INR 2,236.00 | INR 2,187.00 | 60.17K |
| 2026-06-18 | INR 2,216.10 | +1.03% | INR 2,216.40 | INR 2,243.00 | INR 2,194.00 | 62.59K |
| 2026-06-17 | INR 2,193.50 | -1.17% | INR 2,219.90 | INR 2,286.70 | INR 2,178.90 | 113.80K |
| 2026-06-16 | INR 2,219.50 | +0.71% | INR 2,228.00 | INR 2,282.60 | INR 2,203.80 | 110.79K |
| 2026-06-15 | INR 2,203.80 | +4.19% | INR 2,160.00 | INR 2,250.00 | INR 2,136.20 | 158.55K |
| 2026-06-12 | INR 2,115.20 | +1.01% | INR 2,130.00 | INR 2,132.30 | INR 2,065.40 | 76.67K |
| 2026-06-11 | INR 2,094.10 | +0.78% | INR 2,088.00 | INR 2,117.90 | INR 2,025.00 | 60.53K |
| 2026-06-10 | INR 2,077.80 | -0.02% | INR 2,077.50 | INR 2,129.00 | INR 2,060.80 | 91.45K |
| 2026-06-09 | INR 2,078.20 | +0.82% | INR 2,084.00 | INR 2,113.00 | INR 2,060.40 | 98.61K |
| 2026-06-08 | INR 2,061.20 | +2.86% | INR 1,990.00 | INR 2,082.00 | INR 1,971.50 | 108.18K |
| 2026-06-05 | INR 2,003.80 | +0.70% | INR 1,995.60 | INR 2,042.70 | INR 1,983.10 | 49.60K |
| 2026-06-04 | INR 1,989.80 | +0.97% | INR 1,970.60 | INR 2,023.40 | INR 1,964.40 | 55.39K |
| 2026-06-03 | INR 1,970.60 | -2.36% | INR 2,018.20 | INR 2,050.90 | INR 1,949.50 | 111.13K |
| 2026-06-02 | INR 2,018.20 | +0.48% | INR 2,010.00 | INR 2,065.30 | INR 1,986.50 | 116.99K |
| 2026-06-01 | INR 2,008.50 | -4.59% | INR 2,103.00 | INR 2,137.80 | INR 1,992.40 | 345.27K |
| 2026-05-29 | INR 2,105.20 | +3.25% | INR 2,030.90 | INR 2,119.90 | INR 1,995.20 | 165.77K |