Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

S.J.S. Enterprises Limited (SJS.BO)

950.80
-25.95
(-2.66%)
At close: April 25 at 3:29:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025974.90986.90931.00950.80950.805,670
Apr 24, 20251,005.051,005.05974.85976.75976.751,942
Apr 23, 2025971.351,019.15955.001,002.201,002.205,117
Apr 22, 2025949.00977.05939.90967.85967.853,611
Apr 21, 2025924.95953.95915.00944.50944.502,894
Apr 17, 2025928.00936.85910.00924.60924.606,693
Apr 16, 2025917.40934.75916.00929.15929.153,877
Apr 15, 2025878.65934.00878.65917.35917.357,632
Apr 11, 2025851.35874.85842.10869.50869.503,742
Apr 9, 2025842.50852.50825.00830.95830.952,381
Apr 8, 2025850.55865.00848.35859.15859.155,641
Apr 7, 2025860.10860.10814.85846.90846.906,422
Apr 4, 2025893.25896.85880.00881.35881.354,675
Apr 3, 2025922.00930.25901.50903.75903.752,862
Apr 2, 2025899.35946.40887.10933.65933.6530,801
Apr 1, 2025918.85918.85871.30884.25884.252,287
Mar 28, 2025890.20908.80889.05901.35901.354,126
Mar 27, 2025891.00891.00869.50885.15885.1588,162
Mar 26, 2025882.55890.00874.00879.00879.005,952
Mar 25, 2025908.95908.95871.00878.00878.007,587
Mar 24, 2025872.50897.50869.65886.30886.308,045
Mar 21, 2025894.35900.80865.80872.50872.505,276
Mar 20, 2025929.95929.95875.90876.70876.703,497
Mar 19, 2025856.00895.60855.00891.10891.106,855
Mar 18, 2025813.80861.75813.80853.10853.107,388
Mar 17, 2025840.95840.95809.50816.55816.553,972
Mar 13, 2025835.20837.85814.65819.10819.106,816
Mar 12, 2025892.95892.95820.00832.20832.204,837
Mar 11, 2025850.15850.15835.70842.70842.703,399
Mar 10, 2025931.05948.55865.50869.50869.504,125
Mar 7, 2025882.30931.90880.00925.25925.256,678
Mar 6, 2025867.30880.00845.00873.75873.756,686
Mar 5, 2025862.60867.00843.80851.35851.355,238
Mar 4, 2025843.05873.85832.65852.10852.105,537
Mar 3, 2025855.05863.15825.00856.15856.1514,150
Feb 28, 2025855.35858.00825.00854.40854.408,939
Feb 27, 2025881.85881.85841.15855.35855.351,542
Feb 25, 2025910.65910.65879.85894.10894.107,562
Feb 24, 2025899.95910.35850.00904.20904.202,407
Feb 21, 2025869.90911.25869.90896.45896.452,736
Feb 20, 2025859.00874.20847.00869.90869.905,411
Feb 19, 2025846.65896.60846.65851.00851.005,734
Feb 18, 2025860.70860.70841.05849.70849.709,819
Feb 17, 2025850.05860.00822.05854.55854.556,866
Feb 14, 2025910.00916.25860.00870.65870.6515,335
Feb 13, 2025947.85947.85905.15908.40908.403,605
Feb 12, 2025961.40961.40900.95930.65930.653,129
Feb 11, 2025978.00980.30921.05939.15939.1510,610
Feb 10, 20251,015.001,015.00976.25982.15982.154,204
Feb 7, 20251,015.701,025.10999.351,005.901,005.901,979
Feb 6, 20251,027.951,028.001,001.851,010.451,010.453,504
Feb 5, 20251,010.001,020.00990.551,012.751,012.753,524
Feb 4, 2025998.101,008.00982.15996.30996.303,861
Feb 3, 20251,025.001,037.70980.05988.90988.9010,780
Feb 1, 2025988.951,063.90950.051,053.501,053.5012,790
Jan 31, 2025933.65993.80933.05989.10989.1014,703
Jan 30, 2025965.50965.50910.75914.95914.955,375
Jan 29, 2025872.30976.85872.30950.25950.255,380
Jan 28, 2025940.00953.30898.00924.15924.1510,453
Jan 27, 2025989.95992.95940.40954.65954.6511,786
Jan 24, 20251,005.851,011.55980.05990.55990.555,175
Jan 23, 20251,002.001,026.90986.101,007.701,007.704,903
Jan 22, 20251,004.701,007.95970.901,003.851,003.852,223
Jan 21, 20251,002.251,011.85959.00980.50980.5013,312
Jan 20, 20251,000.301,024.60998.001,012.201,012.205,737
Jan 17, 20251,073.951,073.951,026.751,030.001,030.001,931
Jan 16, 20251,071.701,082.001,045.001,051.151,051.152,049
Jan 15, 20251,004.251,055.251,004.251,036.201,036.204,932
Jan 14, 20251,022.051,041.951,001.851,004.251,004.258,384
Jan 13, 20251,031.051,054.10999.501,011.201,011.2015,654
Jan 10, 20251,091.951,091.951,033.801,042.151,042.1515,800
Jan 9, 20251,130.201,130.201,083.951,091.951,091.951,651
Jan 8, 20251,132.601,145.901,120.001,130.951,130.953,408
Jan 7, 20251,168.951,168.951,120.001,144.151,144.151,942
Jan 6, 20251,190.151,190.151,105.001,114.601,114.601,437
Jan 3, 20251,177.501,179.151,151.651,166.801,166.802,137
Jan 2, 20251,134.501,189.301,130.901,177.201,177.207,144
Jan 1, 20251,177.101,177.101,083.101,134.451,134.4514,531
Dec 31, 20241,135.051,159.001,127.101,154.051,154.052,006
Dec 30, 20241,170.001,177.051,137.051,144.851,144.854,552
Dec 27, 20241,172.801,178.451,150.901,168.851,168.854,848
Dec 26, 20241,163.001,184.201,148.601,171.151,171.153,682
Dec 24, 20241,180.001,184.101,158.001,175.201,175.203,912
Dec 23, 20241,185.201,188.701,157.301,182.001,182.003,349
Dec 20, 20241,235.151,246.951,185.001,191.551,191.5511,294
Dec 19, 20241,263.001,267.451,226.401,249.601,249.604,054
Dec 18, 20241,240.051,265.001,236.101,260.651,260.653,698
Dec 17, 20241,247.601,250.901,224.801,241.951,241.958,935
Dec 16, 20241,209.851,235.201,202.301,222.351,222.359,314
Dec 13, 20241,180.001,201.951,165.101,195.001,195.008,880
Dec 12, 20241,238.051,246.451,188.701,193.151,193.154,592
Dec 11, 20241,278.651,288.701,236.601,237.901,237.903,937
Dec 10, 20241,306.001,320.001,266.651,277.551,277.5511,504
Dec 9, 20241,295.051,320.001,295.051,303.001,303.009,361
Dec 6, 20241,343.751,343.751,282.001,295.151,295.1513,457
Dec 5, 20241,265.001,290.001,256.451,283.851,283.858,264
Dec 4, 20241,293.951,293.951,253.401,260.451,260.452,803
Dec 3, 20241,274.251,274.251,251.051,269.201,269.203,681
Dec 2, 20241,250.001,305.951,245.801,249.101,249.1012,026
Nov 29, 20241,243.001,266.751,228.851,245.551,245.5512,337
Nov 28, 20241,243.901,262.151,224.801,243.701,243.704,152
Nov 27, 20241,186.551,277.551,172.001,243.901,243.9011,748
Nov 26, 20241,155.001,196.851,148.751,185.651,185.655,645
Nov 25, 20241,146.001,173.501,131.701,151.901,151.904,119
Nov 22, 20241,105.801,130.951,105.801,122.151,122.159,592
Nov 21, 20241,113.351,143.701,096.601,121.151,121.1511,458
Nov 19, 20241,150.001,159.501,106.901,113.301,113.306,163
Nov 18, 20241,155.001,165.851,115.601,120.351,120.3513,120
Nov 14, 20241,150.001,164.901,131.001,161.351,161.357,137
Nov 13, 20241,190.001,193.301,132.151,138.551,138.5510,799
Nov 12, 20241,201.451,230.551,189.801,192.601,192.609,603
Nov 11, 20241,219.201,219.201,180.951,193.351,193.357,005
Nov 8, 20241,209.951,234.001,195.651,219.201,219.203,106
Nov 7, 20241,218.451,241.101,205.301,209.951,209.9510,451
Nov 6, 20241,214.351,228.351,205.451,217.101,217.1014,550
Nov 4, 20241,268.001,274.951,223.001,228.951,228.9510,593
Nov 1, 20241,224.001,270.001,224.001,262.701,262.706,619
Oct 31, 20241,170.151,234.301,170.151,209.851,209.8522,995
Oct 29, 20241,077.301,187.001,016.451,148.551,148.5541,321
Oct 28, 2024835.601,061.40835.601,031.251,031.2522,828
Oct 25, 20241,013.001,036.00995.001,012.001,012.0011,065
Oct 24, 20241,042.001,042.401,017.951,026.351,026.352,794
Oct 23, 20241,019.201,049.551,013.101,024.451,024.457,701
Oct 22, 20241,135.001,135.001,012.351,024.901,024.908,987
Oct 21, 20241,100.251,129.901,086.501,101.301,101.308,904
Oct 18, 20241,049.001,105.401,032.051,095.901,095.905,620
Oct 17, 20241,102.751,110.601,045.351,052.601,052.609,995
Oct 16, 20241,054.001,115.001,022.801,101.051,101.0523,881
Oct 15, 20241,045.951,045.951,010.651,013.451,013.4510,307
Oct 14, 20241,010.051,062.951,010.051,047.551,047.5545,746
Oct 11, 2024968.60968.60947.25954.50954.502,830
Oct 10, 2024982.00982.00956.30968.15968.151,097
Oct 9, 2024940.00980.95931.90975.55975.553,356
Oct 8, 2024891.05941.10891.05937.25937.252,327
Oct 7, 2024948.00955.00899.45903.00903.0011,086
Oct 4, 2024961.20968.10937.25941.80941.809,732
Oct 3, 2024982.95982.95956.55961.20961.204,643
Oct 1, 20241,021.701,021.70975.00983.25983.252,613
Sep 30, 2024935.001,037.00935.001,001.651,001.6518,112
Sep 27, 2024948.00948.00930.15936.20936.208,720
Sep 26, 2024965.00980.35940.15944.90944.904,363
Sep 25, 2024959.001,015.80951.55979.05979.053,570
Sep 24, 20241,000.001,000.00956.95957.95957.954,770
Sep 23, 2024969.001,006.05969.00978.85978.853,079
Sep 20, 2024990.001,012.60976.55997.75997.756,361
Sep 19, 20241,022.001,031.00984.45990.15990.153,119
Sep 18, 20241,020.001,045.001,007.251,021.751,021.7511,301
Sep 17, 2024980.551,021.95977.401,014.551,014.554,750
Sep 16, 2024988.851,018.35988.85999.55999.558,754
Sep 13, 2024985.551,004.80967.70984.70984.707,479
Sep 12, 2024930.05970.10924.10966.20966.205,554
Sep 11, 2024942.90955.00923.00931.40931.408,891
Sep 10, 2024948.05961.10938.05942.90942.901,974
Sep 9, 2024951.00960.85934.90949.40949.404,313
Sep 6, 20241,011.551,011.60963.00964.45964.458,421
Sep 5, 20241,010.401,010.40988.55991.70991.701,325
Sep 4, 20241,008.701,021.25984.40990.55990.554,414
Sep 3, 2024975.151,019.00975.151,009.351,009.356,133
Sep 2, 2024968.80995.50968.80991.25991.258,312
Aug 30, 2024985.65985.65964.85978.05978.0511,195
Aug 29, 20241,002.551,002.55953.05970.20970.203,597
Aug 28, 2024977.00995.95967.80982.85982.857,958
Aug 26, 20241,025.001,025.00982.10987.40987.403,007
Aug 23, 20241,033.251,033.25986.90991.00991.0011,957
Aug 22, 20241,050.001,050.001,006.201,012.951,012.953,919
Aug 21, 20241,005.001,045.351,002.001,041.001,041.004,048
Aug 20, 20241,047.951,047.951,010.001,023.501,023.505,899
Aug 19, 20241,026.951,059.901,007.001,030.401,030.4020,039
Aug 16, 2024980.001,022.80980.00988.50988.5012,796
Aug 14, 2024973.80996.15970.15976.65976.657,425
Aug 13, 2024 2 Dividend
Aug 13, 20241,033.001,033.00975.60978.10978.106,475
Aug 12, 20241,049.451,049.45994.051,002.151,000.1526,327
Aug 9, 2024984.751,095.55975.201,049.501,047.4132,060
Aug 8, 2024966.001,021.20951.05972.80970.8619,655
Aug 7, 2024970.00970.00939.00945.80943.915,322
Aug 6, 2024956.00975.90933.00941.45939.5714,416
Aug 5, 2024940.00973.00931.35959.00957.0964,100
Aug 2, 2024900.001,017.95900.00991.85989.87124,139
Aug 1, 2024868.05871.90846.80853.70852.0010,484
Jul 31, 2024864.00886.00860.05873.95872.215,165
Jul 30, 2024846.15858.20837.25852.25850.553,152
Jul 29, 2024830.00840.00827.90833.85832.198,098
Jul 26, 2024825.45839.90823.65831.50829.845,048
Jul 25, 2024812.00823.20812.00821.10819.46908
Jul 24, 2024826.75829.80813.20818.40816.772,206
Jul 23, 2024805.00825.00784.85820.65819.0112,807
Jul 22, 2024768.00849.00768.00816.30814.6711,295
Jul 19, 2024788.80815.00762.70766.65765.1210,638
Jul 18, 2024830.90842.50800.00803.95802.359,009
Jul 16, 2024840.35843.25826.00833.80832.142,371
Jul 15, 2024800.05844.85800.05835.65833.986,142
Jul 12, 2024797.35810.20797.35805.80804.193,236
Jul 11, 2024792.80818.35792.80805.25803.643,889
Jul 10, 2024788.00805.10775.75790.05788.479,015
Jul 9, 2024820.05820.10788.90795.35793.7616,074
Jul 8, 2024829.95848.65802.95808.50806.894,500
Jul 5, 2024860.00860.00838.80842.10840.421,995
Jul 4, 2024834.00863.75834.00858.75857.045,091
Jul 3, 2024820.95864.00819.05832.15830.499,987
Jul 2, 2024818.00841.00810.20815.40813.777,153
Jul 1, 2024806.00810.00784.00805.75804.1411,523
Jun 28, 2024795.00795.00770.05783.95782.396,498
Jun 27, 2024773.00793.45770.65780.75779.194,238
Jun 26, 2024824.00824.00781.75784.60783.033,728
Jun 25, 2024789.00821.75789.00796.00794.413,072
Jun 24, 2024780.00810.00780.00808.00806.395,343
Jun 21, 2024800.00804.30779.25794.35792.764,307
Jun 20, 2024794.85802.25774.65787.80786.2311,230
Jun 19, 2024787.00803.85776.10779.25777.694,088
Jun 18, 2024810.00818.00798.75801.00799.403,760
Jun 14, 2024786.00831.95786.00813.10811.4816,190
Jun 13, 2024800.00811.95776.20801.45799.8516,655
Jun 12, 2024800.00810.00790.55795.10793.514,972
Jun 11, 2024790.55799.60787.40792.75791.1716,186
Jun 10, 2024782.15798.00779.00790.15788.5713,347
Jun 7, 2024762.70796.00762.40782.50780.9411,718
Jun 6, 2024725.35778.00720.00758.50756.9940,300
Jun 5, 2024661.00736.95660.00734.05732.5928,551
Jun 4, 2024710.00732.60639.05676.80675.4513,254
Jun 3, 2024748.00752.00712.40723.20721.7623,021
May 31, 2024700.45730.90700.45729.40727.9415,002
May 30, 2024710.00717.40694.20700.45699.052,278
May 29, 2024748.00748.00710.00711.65710.233,925
May 28, 2024735.20741.55716.00737.25735.789,165
May 27, 2024706.05722.60706.05720.70719.266,674
May 24, 2024702.05724.75702.05708.35706.9415,407
May 23, 2024724.95744.40700.00712.60711.1843,505
May 22, 2024709.35725.50688.15723.95722.5144,275
May 21, 2024678.95724.95678.95695.40694.01128,190
May 17, 2024614.50630.00614.50626.45625.207,283
May 16, 2024606.00646.95605.85614.85613.6213,513
May 15, 2024610.00611.00604.55606.35605.143,203
May 14, 2024604.15608.80604.15606.45605.24606
May 13, 2024608.05609.15602.75604.15602.942,299
May 10, 2024599.75613.75599.75610.00608.783,055
May 9, 2024611.10611.95606.65609.35608.132,127
May 8, 2024610.10618.25606.25608.80607.591,131
May 7, 2024605.00622.40603.00615.35614.1211,173
May 6, 2024628.95628.95604.50607.25606.041,276
May 3, 2024611.30623.85610.00612.55611.334,382
May 2, 2024633.40639.35616.20619.00617.761,216
Apr 30, 2024623.40636.00618.00625.40624.159,287
Apr 29, 2024608.25621.95608.25620.65619.412,009
Apr 26, 2024619.60619.60610.25612.40611.181,179
Apr 25, 2024611.10618.00609.75613.45612.232,773

Related Tickers

SHRIPISTON.NS Shriram Pistons & Rings Limited
1,860.00
-3.15%
 
SWARAJENG.NS Swaraj Engines Limited
4,171.20
-0.90%
 
UNOMINDA.NS Uno Minda Limited
892.05
-0.39%
 
JAMNAAUTO.NS Jamna Auto Industries Limited
83.36
-1.19%