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

NSE - Delayed Quote INR

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

950.25
-26.75
(-2.74%)
At close: 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025984.80986.55930.00950.25950.25111,329
Apr 24, 20251,015.701,018.25974.05977.00977.0067,718
Apr 23, 2025978.001,021.05952.551,002.951,002.95145,452
Apr 22, 2025940.00979.35938.50968.00968.0079,267
Apr 21, 2025924.00954.00914.25945.90945.9084,756
Apr 17, 2025939.25940.00910.10925.05925.0556,191
Apr 16, 2025921.00933.45912.00928.60928.6051,176
Apr 15, 2025888.35938.25883.75919.60919.60130,216
Apr 11, 2025843.00875.00838.70866.75866.7589,023
Apr 9, 2025854.60854.60825.00832.60832.60259,665
Apr 8, 2025850.00865.10849.95859.30859.3063,092
Apr 7, 2025830.00859.95811.00842.90842.90128,927
Apr 4, 2025903.70909.95881.50881.75881.7557,319
Apr 3, 2025920.40934.50901.00903.70903.7092,500
Apr 2, 2025885.00944.70885.00934.50934.50166,272
Apr 1, 2025902.25907.55870.70885.65885.6548,200
Mar 28, 2025888.80908.85886.45903.35903.35122,028
Mar 27, 2025888.80892.00869.40885.90885.90131,487
Mar 26, 2025880.00891.15871.10879.75879.7562,208
Mar 25, 2025899.00899.00870.05878.65878.6552,893
Mar 24, 2025894.95898.00870.00885.85885.8591,260
Mar 21, 2025876.80901.35865.00870.55870.55154,596
Mar 20, 2025892.15914.35876.00876.80876.8095,024
Mar 19, 2025856.00896.60853.70892.15892.15102,219
Mar 18, 2025817.70817.70817.70817.70817.70-
Mar 17, 2025815.10825.55808.15817.70817.70179,332
Mar 13, 2025831.05842.00815.00819.30819.3089,668
Mar 12, 2025841.00850.45822.00830.10830.10194,212
Mar 11, 2025860.00861.30835.20842.75842.75120,389
Mar 10, 2025935.95955.20865.00869.75869.75112,125
Mar 7, 2025872.45933.05870.05925.95925.9592,262
Mar 6, 2025859.30895.00845.00872.45872.45123,784
Mar 5, 2025855.70868.35843.50850.75850.75168,338
Mar 4, 2025853.00876.40834.05847.25847.25164,891
Mar 3, 2025861.40868.75824.05855.30855.30104,409
Feb 28, 2025855.00866.85825.50852.90852.9065,093
Feb 27, 2025895.85895.85841.00854.10854.1069,695
Feb 25, 2025903.00909.95883.05895.85895.8551,518
Feb 24, 2025896.10909.50875.50904.20904.2047,782
Feb 21, 2025870.95912.95869.25897.00897.0098,893
Feb 20, 2025859.20875.85846.55870.95870.9598,785
Feb 19, 2025849.90896.20837.50850.70850.70157,200
Feb 18, 2025862.50868.80839.25850.85850.8569,357
Feb 17, 2025859.95860.90821.65856.10856.10177,555
Feb 14, 2025916.95917.00864.30870.75870.7570,752
Feb 13, 2025927.25929.40903.00908.25908.2533,431
Feb 12, 2025935.00949.85901.00927.25927.25102,725
Feb 11, 2025973.00985.80922.10939.40939.4077,491
Feb 10, 20251,005.501,013.05978.50981.00981.0023,573
Feb 7, 20251,021.701,027.251,000.001,005.501,005.5031,946
Feb 6, 20251,001.001,034.001,001.001,013.101,013.1030,339
Feb 5, 20251,027.701,029.00991.151,012.401,012.4065,662
Feb 4, 2025995.351,009.90982.80997.15997.1528,594
Feb 3, 20251,036.001,046.20972.55985.50985.5096,812
Feb 1, 2025951.001,063.65951.001,051.801,051.8087,961
Jan 31, 2025939.90995.90932.50987.85987.85224,428
Jan 30, 2025949.00949.00910.00914.30914.3070,659
Jan 29, 2025929.00977.00920.00946.55946.55155,539
Jan 28, 2025951.00955.85896.45924.75924.75175,372
Jan 27, 2025978.25993.95940.50955.85955.85141,960
Jan 24, 2025998.301,009.90980.80989.50989.5069,084
Jan 23, 20251,003.801,025.95986.001,007.701,007.7041,471
Jan 22, 2025988.601,008.00971.801,003.801,003.8082,123
Jan 21, 20251,005.001,010.90959.00988.60988.60122,400
Jan 20, 20251,021.001,026.80995.901,010.901,010.9058,452
Jan 17, 20251,060.101,077.351,025.001,029.951,029.9581,362
Jan 16, 20251,059.401,091.351,044.001,051.551,051.5548,288
Jan 15, 20251,010.001,065.00985.001,039.751,039.7583,976
Jan 14, 20251,016.951,041.751,000.501,004.501,004.5073,838
Jan 13, 20251,034.001,053.751,000.001,010.751,010.75112,801
Jan 10, 20251,090.001,090.001,035.001,040.501,040.50129,701
Jan 9, 20251,131.751,131.751,082.001,090.151,090.1549,571
Jan 8, 20251,143.651,149.251,119.001,131.851,131.8532,400
Jan 7, 20251,124.701,151.851,115.251,143.651,143.6537,261
Jan 6, 20251,164.001,177.451,104.401,115.251,115.2582,728
Jan 3, 20251,178.001,179.001,151.101,169.401,169.4075,541
Jan 2, 20251,145.001,191.401,128.551,178.551,178.55108,422
Jan 1, 20251,154.001,155.001,082.351,132.851,132.85196,384
Dec 31, 20241,138.951,160.001,128.251,154.001,154.0053,354
Dec 30, 20241,154.001,181.251,136.801,146.051,146.0599,867
Dec 27, 20241,166.851,181.251,150.001,169.801,169.80139,316
Dec 26, 20241,176.751,184.251,147.001,166.851,166.8587,167
Dec 24, 20241,180.901,190.251,158.001,177.051,177.0586,455
Dec 23, 20241,193.301,193.301,155.101,180.801,180.8079,680
Dec 20, 20241,248.651,248.951,189.101,193.301,193.3076,927
Dec 19, 20241,250.101,270.001,220.001,248.651,248.6586,154
Dec 18, 20241,244.951,269.001,234.551,262.651,262.6581,412
Dec 17, 20241,233.251,250.901,225.601,242.401,242.4055,744
Dec 16, 20241,204.951,233.301,201.151,221.751,221.7583,187
Dec 13, 20241,196.001,203.001,164.901,193.551,193.55112,594
Dec 12, 20241,248.651,248.651,188.001,191.851,191.85158,372
Dec 11, 20241,290.001,290.001,233.051,239.301,239.3094,086
Dec 10, 20241,309.351,321.001,267.551,277.751,277.75124,970
Dec 9, 20241,305.951,347.001,297.001,302.901,302.9082,321
Dec 6, 20241,294.051,319.501,281.401,294.851,294.85118,999
Dec 5, 20241,269.951,289.901,254.151,281.251,281.25137,388
Dec 4, 20241,285.001,294.901,251.501,258.751,258.7597,186
Dec 3, 20241,261.751,275.001,244.001,269.551,269.55102,385
Dec 2, 20241,251.451,306.101,241.851,249.251,249.25246,704
Nov 29, 20241,252.451,269.001,228.351,249.751,249.75132,881
Nov 28, 20241,245.901,260.951,225.051,243.151,243.15110,665
Nov 27, 20241,187.001,279.001,170.251,244.851,244.85298,841
Nov 26, 20241,151.201,196.601,150.101,186.651,186.6558,429
Nov 25, 20241,155.251,175.001,132.551,151.201,151.20101,407
Nov 22, 20241,120.001,132.501,110.201,122.451,122.4555,139
Nov 21, 20241,120.351,142.951,097.601,121.101,121.10105,751
Nov 19, 20241,140.001,162.251,105.551,112.401,112.40115,639
Nov 18, 20241,159.951,167.951,115.001,120.451,120.45102,503
Nov 14, 20241,117.001,169.801,117.001,159.151,159.1580,243
Nov 13, 20241,193.501,202.451,132.351,139.801,139.80123,820
Nov 12, 20241,196.251,230.601,190.001,193.501,193.5095,649
Nov 11, 20241,218.001,218.201,180.101,192.801,192.80120,798
Nov 8, 20241,211.001,235.601,194.251,219.301,219.30174,478
Nov 7, 20241,227.251,240.651,204.751,210.651,210.65182,045
Nov 6, 20241,228.001,232.751,205.051,215.351,215.35197,371
Nov 5, 20241,223.101,242.601,205.251,214.101,214.10292,518
Nov 4, 20241,261.851,275.951,221.201,230.901,230.90320,328
Nov 1, 20241,235.001,271.001,230.151,262.751,262.75117,241
Oct 31, 20241,184.851,235.001,174.151,213.301,213.30266,657
Oct 30, 20241,148.001,213.101,145.451,193.701,193.70467,065
Oct 29, 20241,060.001,188.001,015.651,149.801,149.80928,574
Oct 28, 20241,010.001,060.60992.501,035.551,035.55149,810
Oct 25, 20241,031.501,050.00992.501,011.551,011.55105,865
Oct 24, 20241,039.851,055.001,018.201,024.101,024.1080,225
Oct 23, 20241,036.101,060.001,012.151,024.601,024.60113,433
Oct 22, 20241,095.201,100.151,010.501,023.001,023.00210,570
Oct 21, 20241,103.001,130.001,085.301,106.251,106.25168,937
Oct 18, 20241,056.001,105.001,032.101,098.201,098.20185,978
Oct 17, 20241,104.201,109.901,050.251,055.101,055.10168,940
Oct 16, 20241,019.001,116.001,019.001,102.701,102.70495,096
Oct 15, 20241,044.351,045.001,010.551,013.701,013.70131,017
Oct 14, 20241,014.951,064.001,006.201,046.951,046.951,042,437
Oct 11, 2024974.45974.45948.00954.30954.3037,524
Oct 10, 2024993.00993.00955.20966.00966.0034,429
Oct 9, 2024940.00983.85916.10977.65977.65126,980
Oct 8, 2024899.95945.00891.75938.30938.3047,527
Oct 7, 2024949.80958.75898.80905.50905.50120,155
Oct 4, 2024960.40968.50936.10940.50940.5094,452
Oct 3, 2024960.50976.35956.45961.20961.2047,612
Oct 1, 2024992.001,008.80975.00982.45982.4552,960
Sep 30, 2024932.851,037.70932.851,001.901,001.90577,467
Sep 27, 2024949.95950.00931.05937.90937.9056,522
Sep 26, 2024980.30983.00940.00944.65944.65190,865
Sep 25, 2024954.251,018.65950.00980.30980.3098,056
Sep 24, 2024980.00986.95955.55958.20958.2040,197
Sep 23, 2024990.001,009.45972.00979.20979.2071,354
Sep 20, 2024974.951,013.30974.951,004.451,004.4580,579
Sep 19, 20241,024.001,030.00983.00989.65989.6598,339
Sep 18, 20241,024.001,046.251,012.551,024.101,024.1090,184
Sep 17, 20241,000.001,023.95977.801,011.401,011.40102,648
Sep 16, 2024993.951,018.80989.40999.85999.85159,146
Sep 13, 2024969.251,005.00968.00983.90983.90151,603
Sep 12, 2024938.95970.00925.05961.55961.55135,095
Sep 11, 2024949.80955.05922.50932.10932.10171,096
Sep 10, 2024955.00963.20937.50941.75941.7560,642
Sep 9, 2024955.15963.40933.65949.80949.80107,771
Sep 6, 2024999.251,003.85960.60965.35965.3552,445
Sep 5, 2024993.551,000.00982.50991.30991.3028,839
Sep 4, 2024997.001,024.00984.00993.55993.55147,659
Sep 3, 2024990.951,019.40990.951,009.851,009.85110,354
Sep 2, 2024978.00994.05978.00989.15989.15102,945
Aug 30, 2024982.00982.70964.00977.55977.5554,023
Aug 29, 2024988.00988.00952.00968.60968.6066,897
Aug 28, 2024980.151,000.95967.95983.90983.9075,913
Aug 27, 2024994.05994.05975.00980.15980.1554,056
Aug 26, 20241,006.001,008.80980.55988.20988.2048,766
Aug 23, 20241,010.101,011.45987.25991.50991.50104,738
Aug 22, 20241,040.351,042.401,005.351,010.401,010.4088,032
Aug 21, 20241,021.051,046.001,002.201,041.051,041.05132,569
Aug 20, 20241,041.001,045.001,012.801,024.451,024.4599,394
Aug 19, 20241,137.701,137.70995.451,031.201,031.20318,707
Aug 16, 2024987.151,022.25981.95987.05987.05153,654
Aug 14, 2024979.85995.45967.85976.15976.15143,601
Aug 13, 2024 2 Dividend
Aug 13, 20241,037.001,037.00975.00978.65978.65163,402
Aug 12, 20241,043.001,043.00995.051,005.251,003.25206,673
Aug 9, 2024974.751,097.00974.751,049.101,047.011,219,327
Aug 8, 2024950.251,023.40949.55974.00972.06376,504
Aug 7, 2024950.15960.00939.20948.70946.8187,077
Aug 6, 2024963.00978.45924.10947.80945.91262,639
Aug 5, 2024939.15973.05932.55959.15957.24618,523
Aug 2, 2024900.001,020.00900.00991.05989.083,131,764
Aug 1, 2024871.00871.25835.00852.45850.7566,176
Jul 31, 2024858.30886.15858.30871.25869.52123,899
Jul 30, 2024849.00858.00837.00853.55851.8584,244
Jul 29, 2024833.00839.75827.50834.35832.6996,365
Jul 26, 2024832.95839.95821.60830.40828.7543,895
Jul 25, 2024818.65826.20801.20820.70819.0730,638
Jul 24, 2024821.65831.00812.45818.70817.0765,781
Jul 23, 2024817.25826.40785.10821.65820.0271,278
Jul 22, 2024798.00849.90791.00814.45812.83455,317
Jul 19, 2024815.00818.90762.65767.70766.1797,151
Jul 18, 2024835.00843.50798.10802.80801.2088,327
Jul 16, 2024844.70844.90821.35833.30831.6478,791
Jul 15, 2024806.45844.80801.90835.70834.04140,289
Jul 12, 2024808.00810.75796.10806.50804.9060,192
Jul 11, 2024791.10818.15791.10806.70805.1088,005
Jul 10, 2024795.05804.50775.00791.90790.32101,260
Jul 9, 2024824.70824.80789.15795.10793.52114,205
Jul 8, 2024842.20850.00802.85806.85805.2492,003
Jul 5, 2024857.85858.45838.00842.20840.5240,862
Jul 4, 2024833.05864.90833.00859.15857.44140,596
Jul 3, 2024824.60865.00820.20833.35831.69225,161
Jul 2, 2024815.00842.00810.50816.45814.83267,096
Jul 1, 2024798.80810.00784.25806.30804.70249,045
Jun 28, 2024780.70788.70770.05781.75780.1930,549
Jun 27, 2024790.00793.80770.15776.65775.1047,318
Jun 26, 2024798.80803.30780.00785.20783.6437,376
Jun 25, 2024808.05824.15791.35795.20793.6280,730
Jun 24, 2024794.40810.25780.05808.05806.4462,245
Jun 21, 2024788.40811.00780.00794.40792.8260,020
Jun 20, 2024781.45802.35780.05788.40786.8367,716
Jun 19, 2024802.70805.90775.00778.85777.3095,980
Jun 18, 2024819.10819.95799.00801.30799.71129,332
Jun 14, 2024806.40832.00795.55813.70812.08129,214
Jun 13, 2024796.65813.15776.10800.85799.26101,369
Jun 12, 2024800.00810.00790.05794.65793.0767,313
Jun 11, 2024786.55799.85786.00794.20792.62108,116
Jun 10, 2024791.85797.95778.05789.70788.13122,383
Jun 7, 2024760.00796.85760.00783.25781.69183,014
Jun 6, 2024730.00778.00726.90758.60757.09241,309
Jun 5, 2024660.55738.30660.55733.55732.09151,129
Jun 4, 2024735.00735.70625.00675.10673.76285,990
Jun 3, 2024757.00757.00712.65728.65727.20112,727
May 31, 2024705.25731.00705.25728.80727.35106,444
May 30, 2024717.50717.50692.20700.30698.9180,548
May 29, 2024731.55739.90710.00711.75710.3376,552
May 28, 2024739.65741.20716.00737.45735.98198,183
May 27, 2024716.80723.05708.00720.75719.32162,694
May 24, 2024718.00725.00706.20708.75707.34174,783
May 23, 2024722.05745.00699.10711.10709.69288,185
May 22, 2024700.00725.75688.00723.05721.61410,545
May 21, 2024705.00725.70678.90692.45691.071,552,114
May 17, 2024612.95630.00612.00626.25625.0089,177
May 16, 2024610.10650.00601.00612.95611.73265,821
May 15, 2024606.50610.40605.00607.05605.8426,059
May 14, 2024608.20613.70602.90605.65604.4521,097
May 13, 2024612.00614.50603.50605.15603.9520,828
May 10, 2024610.15621.30600.00611.45610.2334,680
May 9, 2024610.00612.80605.00610.15608.9440,275
May 8, 2024624.90624.90605.20609.05607.8426,651
May 7, 2024607.95623.45604.00616.10614.8751,503
May 6, 2024614.15616.90605.10605.75604.5462,316
May 3, 2024620.00622.90610.00612.65611.4341,206
May 2, 2024628.40641.45616.65618.75617.5278,837
Apr 30, 2024624.40637.00620.30628.40627.1577,306
Apr 29, 2024615.00624.80613.00620.55619.3247,457
Apr 26, 2024619.00621.65611.50612.45611.2336,787
Apr 25, 2024610.85620.00610.55614.45613.2339,638

Related Tickers

HITECHGEAR.NS The Hi-Tech Gears Limited
584.90
-4.93%
 
CRAFTSMAN.NS Craftsman Automation Limited
4,779.60
-2.05%
 
INDNIPPON.NS India Nippon Electricals Limited
594.35
-0.68%
 
PRICOLLTD.BO Pricol Limited
438.65
-2.55%
 
SONACOMS.NS Sona BLW Precision Forgings Limited
453.65
-3.30%
 
TVSSRICHAK.NS TVS Srichakra Limited
2,870.10
-2.89%
 
WHEELS.NS Wheels India Limited
678.30
-2.52%
 
JBMA.NS JBM Auto Limited
675.00
-3.02%
 
MINDACORP.NS Minda Corporation Limited
505.25
-2.10%
 
JBMA.BO JBM Auto Limited
676.10
-2.94%