Price Data Selection & Download
DJS Stock & Shares Share Price All Time Records & Statistics (Jan 2025 - May 2026)
344 daily OHLCV records on BSE from Jan. 2025 to May 2026. Explore DJSSS intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹4.27
January 28, 2025
BSE Exchange
Share Price All Time Low
₹1.45
January 01, 2025
BSE Exchange
Highest Volume Trading Day
984,019
January 22, 2025 • ₹3.53
BSE Exchange
Share Price History Data (Jan 2025 - May 2026)
DJSSS daily open, high, low, close and volume (OHLCV) on BSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹1.91 | ₹1.92 | ₹1.82 | ₹1.90 | 16,934 |
| 2026-05-21 | ₹1.92 | ₹1.92 | ₹1.81 | ₹1.90 | 8,810 |
| 2026-05-20 | ₹1.96 | ₹1.96 | ₹1.85 | ₹1.92 | 16,272 |
| 2026-05-19 | ₹1.99 | ₹2.00 | ₹1.66 | ₹1.87 | 54,570 |
| 2026-05-18 | ₹1.90 | ₹2.01 | ₹1.87 | ₹1.95 | 80,862 |
| 2026-05-15 | ₹1.99 | ₹1.99 | ₹1.86 | ₹1.93 | 20,573 |
| 2026-05-14 | ₹1.99 | ₹1.99 | ₹1.90 | ₹1.95 | 64,321 |
| 2026-05-13 | ₹1.99 | ₹1.99 | ₹1.89 | ₹1.99 | 65,586 |
| 2026-05-12 | ₹1.99 | ₹2.00 | ₹1.93 | ₹1.98 | 18,758 |
| 2026-05-11 | ₹2.00 | ₹2.05 | ₹1.91 | ₹1.97 | 154,367 |
| 2026-05-08 | ₹2.00 | ₹2.00 | ₹1.85 | ₹1.91 | 254,534 |
| 2026-05-07 | ₹2.00 | ₹2.08 | ₹1.88 | ₹1.97 | 145,610 |
| 2026-05-06 | ₹2.06 | ₹2.15 | ₹1.90 | ₹1.96 | 134,867 |
| 2026-05-05 | ₹2.04 | ₹2.17 | ₹2.04 | ₹2.13 | 58,156 |
| 2026-05-04 | ₹2.08 | ₹2.18 | ₹2.01 | ₹2.03 | 23,393 |
| 2026-04-30 | ₹2.19 | ₹2.19 | ₹2.07 | ₹2.09 | 23,466 |
| 2026-04-29 | ₹2.18 | ₹2.20 | ₹2.11 | ₹2.15 | 47,187 |
| 2026-04-28 | ₹2.15 | ₹2.16 | ₹2.07 | ₹2.14 | 9,382 |
| 2026-04-27 | ₹2.17 | ₹2.17 | ₹2.06 | ₹2.11 | 21,611 |
| 2026-04-24 | ₹2.18 | ₹2.18 | ₹2.05 | ₹2.10 | 32,331 |
| 2026-04-23 | ₹2.05 | ₹2.19 | ₹2.02 | ₹2.14 | 88,822 |
| 2026-04-22 | ₹2.05 | ₹2.13 | ₹1.93 | ₹1.98 | 47,383 |
| 2026-04-21 | ₹2.51 | ₹2.51 | ₹1.83 | ₹2.05 | 117,602 |
| 2026-04-20 | ₹2.34 | ₹2.34 | ₹2.06 | ₹2.18 | 8,528 |
| 2026-04-17 | ₹2.11 | ₹2.21 | ₹2.11 | ₹2.16 | 13,283 |
| 2026-04-16 | ₹2.24 | ₹2.24 | ₹2.06 | ₹2.15 | 37,901 |
| 2026-04-15 | ₹2.22 | ₹2.42 | ₹1.95 | ₹2.19 | 42,611 |
| 2026-04-13 | ₹2.03 | ₹2.44 | ₹1.81 | ₹2.18 | 61,864 |
| 2026-04-10 | ₹2.11 | ₹2.14 | ₹2.03 | ₹2.04 | 20,378 |
| 2026-04-09 | ₹2.07 | ₹2.14 | ₹2.02 | ₹2.06 | 31,651 |
| 2026-04-08 | ₹2.06 | ₹2.13 | ₹2.02 | ₹2.12 | 28,285 |
| 2026-04-07 | ₹1.97 | ₹2.08 | ₹1.97 | ₹2.04 | 11,172 |
| 2026-04-06 | ₹2.04 | ₹2.09 | ₹1.93 | ₹2.03 | 24,953 |
| 2026-04-02 | ₹2.08 | ₹2.10 | ₹1.94 | ₹2.04 | 8,708 |
| 2026-04-01 | ₹2.00 | ₹2.17 | ₹1.93 | ₹2.04 | 24,754 |
| 2026-03-30 | ₹2.17 | ₹2.17 | ₹1.76 | ₹1.92 | 40,645 |
| 2026-03-27 | ₹2.05 | ₹2.19 | ₹1.98 | ₹2.08 | 5,662 |
| 2026-03-25 | ₹2.01 | ₹2.05 | ₹1.97 | ₹2.04 | 3,157 |
| 2026-03-24 | ₹2.10 | ₹2.10 | ₹1.93 | ₹2.05 | 5,711 |
| 2026-03-23 | ₹1.98 | ₹2.20 | ₹1.82 | ₹1.96 | 24,967 |
| 2026-03-20 | ₹2.04 | ₹2.07 | ₹1.88 | ₹1.96 | 20,810 |
| 2026-03-19 | ₹2.24 | ₹2.24 | ₹1.85 | ₹2.00 | 47,359 |
| 2026-03-18 | ₹2.17 | ₹2.25 | ₹2.12 | ₹2.21 | 21,774 |
| 2026-03-17 | ₹2.06 | ₹2.17 | ₹2.06 | ₹2.12 | 7,856 |
| 2026-03-16 | ₹2.08 | ₹2.26 | ₹2.00 | ₹2.16 | 41,133 |
| 2026-03-13 | ₹2.23 | ₹2.29 | ₹2.02 | ₹2.07 | 43,306 |
| 2026-03-12 | ₹2.13 | ₹2.24 | ₹2.13 | ₹2.15 | 15,894 |
| 2026-03-11 | ₹2.22 | ₹2.35 | ₹2.12 | ₹2.15 | 23,456 |
| 2026-03-10 | ₹2.23 | ₹2.39 | ₹2.11 | ₹2.15 | 32,700 |
| 2026-03-09 | ₹2.11 | ₹2.23 | ₹2.11 | ₹2.16 | 26,189 |
| 2026-03-06 | ₹2.16 | ₹2.33 | ₹2.16 | ₹2.23 | 16,478 |
| 2026-03-05 | ₹2.26 | ₹2.39 | ₹2.14 | ₹2.20 | 34,133 |
| 2026-03-04 | ₹2.12 | ₹2.30 | ₹2.04 | ₹2.26 | 11,891 |
| 2026-03-02 | ₹2.32 | ₹2.32 | ₹2.12 | ₹2.19 | 35,034 |
| 2026-02-27 | ₹2.30 | ₹2.40 | ₹2.30 | ₹2.33 | 17,156 |
| 2026-02-26 | ₹2.37 | ₹2.42 | ₹2.23 | ₹2.25 | 31,568 |
| 2026-02-25 | ₹2.45 | ₹2.45 | ₹2.31 | ₹2.32 | 60,365 |
| 2026-02-24 | ₹2.33 | ₹2.47 | ₹2.32 | ₹2.40 | 13,585 |
| 2026-02-23 | ₹2.35 | ₹2.79 | ₹2.30 | ₹2.40 | 204,364 |
| 2026-02-20 | ₹2.27 | ₹2.40 | ₹2.27 | ₹2.35 | 4,571 |
| 2026-02-19 | ₹2.40 | ₹2.40 | ₹2.27 | ₹2.30 | 8,625 |
| 2026-02-18 | ₹2.40 | ₹2.45 | ₹2.30 | ₹2.35 | 8,475 |
| 2026-02-17 | ₹2.45 | ₹2.56 | ₹2.30 | ₹2.35 | 14,891 |
| 2026-02-16 | ₹2.39 | ₹2.48 | ₹2.38 | ₹2.40 | 11,892 |
| 2026-02-13 | ₹2.52 | ₹2.52 | ₹2.37 | ₹2.38 | 27,259 |
| 2026-02-12 | ₹2.29 | ₹2.52 | ₹2.29 | ₹2.44 | 83,513 |
| 2026-02-11 | ₹2.60 | ₹2.60 | ₹2.28 | ₹2.30 | 19,528 |
| 2026-02-10 | ₹2.38 | ₹2.49 | ₹2.25 | ₹2.31 | 25,100 |
| 2026-02-09 | ₹2.59 | ₹2.59 | ₹2.29 | ₹2.33 | 16,701 |
| 2026-02-06 | ₹2.62 | ₹2.62 | ₹2.20 | ₹2.30 | 10,337 |
| 2026-02-05 | ₹2.63 | ₹2.63 | ₹2.26 | ₹2.42 | 31,637 |
| 2026-02-04 | ₹2.30 | ₹2.47 | ₹2.25 | ₹2.42 | 49,614 |
| 2026-02-03 | ₹2.37 | ₹2.37 | ₹2.17 | ₹2.25 | 24,320 |
| 2026-02-02 | ₹2.19 | ₹2.27 | ₹2.12 | ₹2.17 | 59,130 |
| 2026-02-01 | ₹2.23 | ₹2.39 | ₹2.12 | ₹2.19 | 56,591 |
| 2026-01-30 | ₹2.32 | ₹2.40 | ₹2.32 | ₹2.34 | 10,770 |
| 2026-01-29 | ₹2.28 | ₹2.40 | ₹2.26 | ₹2.37 | 13,897 |
| 2026-01-28 | ₹2.54 | ₹2.54 | ₹2.30 | ₹2.33 | 46,455 |
| 2026-01-27 | ₹2.54 | ₹2.56 | ₹2.36 | ₹2.49 | 38,900 |
| 2026-01-23 | ₹2.41 | ₹2.63 | ₹2.23 | ₹2.54 | 36,644 |
| 2026-01-22 | ₹2.23 | ₹2.43 | ₹2.13 | ₹2.41 | 65,620 |
| 2026-01-21 | ₹2.47 | ₹2.47 | ₹2.21 | ₹2.23 | 49,368 |
| 2026-01-20 | ₹2.48 | ₹2.55 | ₹2.30 | ₹2.36 | 44,886 |
| 2026-01-19 | ₹2.35 | ₹2.45 | ₹2.21 | ₹2.36 | 41,186 |
| 2026-01-16 | ₹2.54 | ₹2.56 | ₹2.27 | ₹2.31 | 117,231 |
| 2026-01-14 | ₹2.47 | ₹2.57 | ₹2.38 | ₹2.49 | 20,872 |
| 2026-01-13 | ₹2.53 | ₹2.53 | ₹2.39 | ₹2.44 | 14,453 |
| 2026-01-12 | ₹2.58 | ₹2.58 | ₹2.40 | ₹2.48 | 13,979 |
| 2026-01-09 | ₹2.50 | ₹2.50 | ₹2.35 | ₹2.48 | 11,106 |
| 2026-01-08 | ₹2.66 | ₹2.67 | ₹2.44 | ₹2.47 | 53,605 |
| 2026-01-07 | ₹2.55 | ₹2.73 | ₹2.55 | ₹2.61 | 37,307 |
| 2026-01-06 | ₹2.89 | ₹2.89 | ₹2.55 | ₹2.60 | 26,303 |
| 2026-01-05 | ₹2.66 | ₹2.85 | ₹2.52 | ₹2.64 | 31,919 |
| 2026-01-02 | ₹2.74 | ₹2.74 | ₹2.52 | ₹2.60 | 76,819 |
| 2026-01-01 | ₹2.84 | ₹2.84 | ₹2.50 | ₹2.62 | 99,759 |
DJS Stock & Shares Share Price Performance Analysis (Jan 2025 - May 2026)
DJSSS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-27.48%
₹2.62 → ₹1.90
Year to Date
Price Volatility
8.85%
Low Volatility
Year to Date
Average Daily Volume
41,136
Year to Date Average
BSE Exchange
DJS Stock & Shares Share Price History – Frequently Asked Questions
Common questions about DJSSS historical data and records. Compare with DJSSS fair value estimate to assess whether the stock is under or overvalued.
What is the all-time high share price of DJS Stock & Shares (DJSSS)?
The all-time high share price of DJS Stock & Shares was ₹4.27 recorded on January 28, 2025 on the BSE exchange.
What is the all-time low share price of DJS Stock & Shares (DJSSS)?
The all-time low share price of DJS Stock & Shares was ₹1.45 recorded on January 01, 2025 on the BSE exchange.
How can I download DJSSS historical share price data?
You can download DJS Stock & Shares historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DJSSS shares?
The highest trading volume day for DJS Stock & Shares was 984,019 shares traded on January 22, 2025 on the BSE exchange, with share price at ₹3.53.