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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 18, 2024	1,056	1,088.15	1,088.15	1,091.1	1,032.1	101,882
October 17, 2024	1,104.2	1,055.1	1,055.1	1,109.9	1,050.25	168,876
October 16, 2024	1,019	1,102.7	1,102.7	1,116	1,019	495,096
October 15, 2024	1,044.35	1,013.7	1,013.7	1,045	1,010.55	131,017
October 14, 2024	1,014.95	1,046.95	1,046.95	1,064	1,006.2	1.04M
October 11, 2024	974.45	954.3	954.3	974.45	948	37,545
October 10, 2024	993	966	966	993	955.2	34,429
October 09, 2024	940	977.65	977.65	983.85	916.1	127,036
October 08, 2024	899.95	938.3	938.3	945	891.75	47,527
October 07, 2024	949.8	905.5	905.5	958.75	898.8	120,155
October 04, 2024	960.4	940.5	940.5	968.5	936.1	94,454
October 03, 2024	960.5	961.2	961.2	976.35	956.45	47,612
October 01, 2024	992	982.45	982.45	1,008.8	975	52,960
September 30, 2024	932.85	1,001.9	1,001.9	1,037.7	932.85	577,467
September 27, 2024	949.95	937.9	937.9	950	931.05	56,522
September 26, 2024	980.3	944.65	944.65	983	940	190,865
September 25, 2024	954.25	980.3	980.3	1,018.65	950	98,103
September 24, 2024	980	958.2	958.2	986.95	955.55	40,198
September 23, 2024	990	979.2	979.2	1,009.45	972	71,354
September 20, 2024	974.95	1,004.45	1,004.45	1,013.3	974.95	80,580
September 19, 2024	1,024	989.65	989.65	1,030	983	98,339
September 18, 2024	1,024	1,024.1	1,024.1	1,046.25	1,012.55	90,215
September 17, 2024	1,000	1,011.4	1,011.4	1,023.95	977.8	102,649
September 16, 2024	993.95	999.85	999.85	1,018.8	989.4	159,146
September 13, 2024	969.25	983.9	983.9	1,005	968	151,603
September 12, 2024	938.95	961.55	961.55	970	925.05	151,603
September 11, 2024	949.8	932.1	932.1	955.05	922.5	171,096
September 10, 2024	955	941.75	941.75	963.2	937.5	171,096
September 09, 2024	955.15	949.8	949.8	963.4	933.65	107,771
September 06, 2024	999.25	965.35	965.35	1,003.85	960.6	52,445
September 05, 2024	993.55	991.3	991.3	1,000	982.5	28,839
September 04, 2024	997	993.55	993.55	1,024	984	147,659
September 03, 2024	990.95	1,009.85	1,009.85	1,019.4	990.95	110,354
September 02, 2024	978	989.15	989.15	994.05	978	102,945
August 30, 2024	982	977.55	977.55	982.7	964	54,035
August 29, 2024	988	968.6	968.6	988	952	66,897
August 28, 2024	980.15	983.9	983.9	1,000.95	967.95	75,913
August 27, 2024	994.05	980.15	980.15	994.05	975	54,056
August 26, 2024	1,006	988.2	988.2	1,008.8	980.55	48,766
August 23, 2024	1,010.1	991.5	991.5	1,011.45	987.25	104,738
August 22, 2024	1,040.35	1,010.4	1,010.4	1,042.4	1,005.35	88,032
August 21, 2024	1,021.05	1,041.05	1,041.05	1,046	1,002.2	132,569
August 20, 2024	1,041	1,024.45	1,024.45	1,045	1,012.8	99,394
August 19, 2024	1,137.7	1,031.2	1,031.2	1,137.7	995.45	318,707
August 16, 2024	987.15	987.05	987.05	1,022.25	981.95	153,654
August 14, 2024	979.85	976.15	976.15	995.45	967.85	143,601
August 13, 2024	1,037	978.65	978.65	1,037	975	163,402
August 12, 2024	1,043	1,005.25	1,003.25	1,043	995.05	206,673
August 09, 2024	974.75	1,049.1	1,047.01	1,097	974.75	1.22M
August 08, 2024	950.25	974	972.06	1,023.4	949.55	376,504
August 07, 2024	950.15	948.7	946.81	960	939.2	87,077
August 06, 2024	963	947.8	945.91	978.45	924.1	262,639
August 05, 2024	939.15	942.4	942.4	961.55	932.55	127,702
August 02, 2024	900	991.05	991.05	1,020	900	3.13M
August 01, 2024	871	852.45	852.45	871.25	835	66,176
July 31, 2024	858.3	871.25	871.25	886.15	858.3	123,899
July 30, 2024	849	853.55	853.55	858	837	84,244
July 29, 2024	833	834.35	834.35	839.75	827.5	96,365
July 26, 2024	832.95	830.4	830.4	839.95	821.6	43,895
July 25, 2024	818.65	820.7	820.7	826.2	801.2	30,638

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