S.J.S. Enterprises Limited - SJS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	1,094	1,102.45	1,102.45	1,110	1,077.75	97,001
May 29, 2025	1,094	1,078.55	1,078.55	1,099	1,065.5	169,521
May 28, 2025	1,092	1,080.65	1,080.65	1,103.95	1,071.15	51,906
May 27, 2025	1,090.7	1,085.4	1,085.4	1,105.65	1,076.2	75,644
May 26, 2025	1,105	1,090.7	1,090.7	1,119.95	1,088	101,160
May 23, 2025	1,089.45	1,094.3	1,094.3	1,128.2	1,074.05	197,149
May 22, 2025	1,090	1,089.45	1,089.45	1,103	1,082	59,838
May 21, 2025	1,077.85	1,096.2	1,096.2	1,125	1,065.1	99,134
May 20, 2025	1,094.8	1,077.85	1,077.85	1,107	1,075.45	60,511
May 19, 2025	1,092	1,094.6	1,094.6	1,118.5	1,076.1	123,520
May 16, 2025	1,098	1,091.4	1,091.4	1,114.95	1,084.85	97,139
May 15, 2025	1,112	1,086.5	1,086.5	1,133	1,080	143,816
May 14, 2025	1,089.25	1,106.8	1,106.8	1,112.35	1,077	111,587
May 13, 2025	1,066	1,079.25	1,079.25	1,094.8	1,054	185,726
May 12, 2025	1,035	1,060.7	1,060.7	1,097	1,023.8	287,614
May 09, 2025	933.45	1,029.9	1,029.9	1,054	925	1.21M
May 08, 2025	944.1	932.75	932.75	975	923.65	64,677
May 07, 2025	902.55	938.1	938.1	944.95	898.3	60,176
May 06, 2025	948.3	908.1	908.1	950	893.7	65,144
May 05, 2025	942	939.95	939.95	947.2	929.05	35,510
May 02, 2025	929.5	937.55	937.55	961.95	927.1	78,157
April 30, 2025	940	929.5	929.5	944.85	910.55	44,931
April 29, 2025	953.45	932.1	932.1	962.05	927.6	60,481
April 28, 2025	970	945.9	945.9	975	941.4	69,087
April 25, 2025	984.8	950.25	950.25	986.55	930	111,329
April 24, 2025	1,015.7	977	977	1,018.25	974.05	67,718
April 23, 2025	978	1,002.95	1,002.95	1,021.05	952.55	145,452
April 22, 2025	940	968	968	979.35	938.5	79,267
April 21, 2025	924	945.9	945.9	954	914.25	84,756
April 17, 2025	939.25	925.05	925.05	940	910.1	56,191
April 16, 2025	921	928.6	928.6	933.45	912	51,176
April 15, 2025	888.35	919.6	919.6	938.25	883.75	130,216
April 11, 2025	843	866.75	866.75	875	838.7	89,023
April 09, 2025	854.6	832.6	832.6	854.6	825	259,665
April 08, 2025	850	859.3	859.3	865.1	849.95	63,092
April 07, 2025	830	842.9	842.9	859.95	811	128,927
April 04, 2025	903.7	881.75	881.75	909.95	881.5	92,469
April 03, 2025	920.4	903.7	903.7	934.5	901	92,500
April 02, 2025	885	934.5	934.5	944.7	885	166,272
April 01, 2025	902.25	885.65	885.65	907.55	870.7	48,200
March 28, 2025	888.8	903.35	903.35	908.85	886.45	131,465
March 27, 2025	888.8	885.9	885.9	892	869.4	131,465
March 26, 2025	880	879.75	879.75	891.15	871.1	62,208
March 25, 2025	899	878.65	878.65	899	870.05	52,893
March 24, 2025	894.95	885.85	885.85	898	870	91,260
March 21, 2025	876.8	870.55	870.55	901.35	865	154,596
March 20, 2025	892.15	876.8	876.8	914.35	876	95,024
March 19, 2025	856	892.15	892.15	896.6	853.7	102,219
March 18, 2025	817.65	853.7	853.7	863.35	813.15	75,105
March 17, 2025	815.1	817.7	817.7	825.55	808.15	179,332
March 13, 2025	831.05	819.3	819.3	842	815	89,668
March 12, 2025	841	830.1	830.1	850.45	822	194,212
March 11, 2025	860	842.75	842.75	861.3	835.2	120,389
March 10, 2025	935.95	869.75	869.75	955.2	865	112,125
March 07, 2025	872.45	925.95	925.95	933.05	870.05	92,261
March 06, 2025	859.3	872.45	872.45	895	845	123,784
March 05, 2025	855.7	850.75	850.75	868.35	843.5	168,338
March 04, 2025	853	847.25	847.25	876.4	834.05	164,891
March 03, 2025	861.4	855.3	855.3	868.75	824.05	104,409
February 28, 2025	855	852.9	852.9	866.85	825.5	65,093

S.J.S. Enterprises Limited (SJS.NS) NSE