Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

S.J.S. Enterprises Limited (SJS) Historical Prices

IN:SJS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,035.752,104.202,030.502,077.202,077.20+1.30%6,9450.87
Oct 29, 20262,034.202,070.751,970.552,050.452,050.45+0.12%16,4282.08
Oct 28, 20261,956.002,068.401,956.002,047.952,047.95+2.93%3,0470.39
Oct 27, 20262,016.152,022.351,965.601,989.651,989.65+1.24%4,6230.59
Oct 26, 20261,873.001,975.751,839.901,965.201,965.20+4.93%6,2310.80
Oct 23, 20261,894.001,894.001,823.001,872.951,872.95-1.14%9,7551.26
Oct 22, 20261,903.101,938.051,881.551,894.501,894.50-1.85%3,2210.41
Oct 21, 20262,005.202,010.151,912.601,930.201,930.20-3.62%5,9560.75
Oct 20, 20262,002.802,029.901,984.452,002.802,002.80+0.00%00.00
Oct 19, 20262,005.052,029.901,984.452,002.802,002.80-0.20%2,3810.30
Oct 16, 20261,997.952,031.951,985.402,006.802,006.80+0.47%2,5810.32
Oct 15, 20262,014.452,031.601,965.001,997.501,997.50-0.76%3,8710.48
Oct 14, 20262,061.402,061.402,003.802,012.702,012.70-3.14%6,0210.70
Oct 13, 20262,050.052,081.502,019.002,078.052,078.05+1.18%2,5690.30
Oct 12, 20262,012.752,087.802,012.752,053.752,053.75+3.05%4,6500.55
Oct 09, 20261,960.202,009.001,916.101,993.051,993.05+0.58%14,9241.79
Oct 08, 20262,001.152,010.951,966.051,981.551,981.55-0.11%9,2591.13
Oct 07, 20261,982.202,012.501,952.801,983.751,983.75+0.04%6,8350.84
Oct 06, 20262,077.302,077.301,970.001,982.901,982.90-2.63%10,1881.26
Oct 05, 20262,139.752,159.952,025.002,036.552,036.55-5.78%14,1281.78
Oct 02, 20262,161.402,246.052,089.102,161.402,161.40+0.00%00.00
Oct 01, 20262,246.052,246.052,089.102,161.402,161.40-4.29%11,9671.52
Sep 30, 20262,280.652,321.952,253.652,258.352,258.35-2.62%2,3140.29
Sep 29, 20262,252.602,371.952,252.602,319.002,319.00+2.46%6,8570.87
Sep 28, 20262,329.652,329.652,256.602,263.252,263.25-2.69%5,5470.71
Sep 25, 20262,265.952,330.252,265.952,325.752,325.75+2.87%2,4860.32
Sep 24, 20262,334.802,334.802,252.752,260.802,260.80-3.13%3,9440.51
Sep 23, 20262,309.452,347.152,309.452,333.852,333.85+1.06%3,2850.43
Sep 22, 20262,331.752,380.002,302.102,309.452,309.45-0.93%8,8261.16
Sep 21, 20262,429.202,429.202,305.002,331.102,331.10-3.37%14,3271.93
Sep 18, 20262,305.452,461.502,293.952,412.452,412.45+6.48%49,1337.28
Sep 17, 20262,320.352,320.352,262.152,265.702,265.70-1.10%1,1270.17
Sep 16, 20262,311.002,317.052,242.502,290.952,290.95-0.95%8,4971.26
Sep 15, 20262,350.052,366.402,300.002,312.952,312.95-1.95%5,6970.85
Sep 14, 20262,358.852,382.252,315.002,358.852,358.85+0.00%00.00
Sep 11, 20262,347.052,382.252,315.002,358.852,358.85+0.67%8,1961.20
Sep 10, 20262,302.002,356.552,282.302,343.202,343.20+2.05%3,8890.56
Sep 09, 20262,288.202,303.602,260.002,296.202,296.20+0.35%5,7030.82
Sep 08, 20262,338.652,338.652,260.002,288.152,288.15-1.88%9,2171.33
Sep 07, 20262,338.452,387.852,323.602,331.952,331.95+1.09%54,3898.85
Sep 04, 20262,406.202,411.102,288.902,306.852,306.85-4.32%7,8911.30
Sep 03, 20262,441.752,441.752,400.002,410.902,410.90+0.36%3,0160.49
Sep 02, 20262,489.452,489.452,375.402,402.252,402.25-2.24%8,3711.37
Sep 01, 20262,505.702,518.252,420.002,457.252,457.25-0.97%4,8330.79
Aug 31, 20262,527.952,527.952,449.402,481.402,481.40-0.98%3,9430.64
Aug 28, 20262,520.302,535.702,495.352,506.002,506.00+0.25%2,3350.37
Aug 27, 20262,463.352,529.452,463.352,499.752,499.75+0.42%3,4750.39
Aug 26, 20262,560.002,574.452,470.552,489.352,489.35-2.45%2,5860.29
Aug 25, 20262,561.002,582.552,511.002,551.902,551.90-0.35%4,0590.45
Aug 24, 20262,519.902,574.652,495.002,560.952,560.95+2.55%5,2230.58