Price Data Selection & Download
SJS Enterprises Share Price All Time Records & Statistics (Nov 2021 - Aug 2026)
1172 daily OHLCV records on NSE from Nov. 2021 to Aug. 2026. Analyse SJS Enterprises ownership structure to track promoter, FII and institutional holdings.
Share Price All Time High
₹2590.00
August 06, 2026
NSE Exchange
Share Price All Time Low
₹339.50
December 27, 2021
NSE Exchange
Highest Volume Trading Day
13,257,803
August 22, 2023 • ₹641.25
NSE Exchange
Share Price History Data (Nov 2021 - Aug 2026)
SJS daily open, high, low, close and volume (OHLCV) on NSE — 158 records.
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | ₹2497.10 | ₹2527.00 | ₹2485.10 | ₹2497.40 | 160,250 |
| 2026-08-20 | ₹2540.00 | ₹2551.00 | ₹2482.00 | ₹2497.90 | 86,267 |
| 2026-08-19 | ₹2497.80 | ₹2520.40 | ₹2460.00 | ₹2508.00 | 85,821 |
| 2026-08-18 | ₹2446.90 | ₹2516.70 | ₹2410.20 | ₹2500.20 | 222,731 |
| 2026-08-17 | ₹2559.10 | ₹2584.70 | ₹2519.90 | ₹2534.50 | 264,621 |
| 2026-08-14 | ₹2400.00 | ₹2588.90 | ₹2400.00 | ₹2532.50 | 459,507 |
| 2026-08-13 | ₹2425.00 | ₹2441.40 | ₹2388.80 | ₹2405.00 | 106,355 |
| 2026-08-12 | ₹2411.00 | ₹2478.00 | ₹2408.60 | ₹2436.80 | 152,165 |
| 2026-08-11 | ₹2399.50 | ₹2429.70 | ₹2369.50 | ₹2402.80 | 294,658 |
| 2026-08-10 | ₹2446.10 | ₹2532.00 | ₹2355.20 | ₹2372.00 | 227,202 |
| 2026-08-07 | ₹2442.50 | ₹2479.60 | ₹2367.60 | ₹2446.10 | 198,017 |
| 2026-08-06 | ₹2520.00 | ₹2590.00 | ₹2402.00 | ₹2437.70 | 375,740 |
| 2026-08-05 | ₹2429.80 | ₹2543.10 | ₹2425.10 | ₹2510.30 | 262,138 |
| 2026-08-04 | ₹2485.00 | ₹2542.00 | ₹2381.50 | ₹2432.40 | 266,543 |
| 2026-08-03 | ₹2430.20 | ₹2498.90 | ₹2410.00 | ₹2483.40 | 155,365 |
| 2026-07-31 | ₹2388.10 | ₹2399.20 | ₹2366.20 | ₹2391.70 | 77,586 |
| 2026-07-30 | ₹2347.70 | ₹2416.90 | ₹2347.70 | ₹2359.00 | 75,434 |
| 2026-07-29 | ₹2385.00 | ₹2390.10 | ₹2333.90 | ₹2347.70 | 54,242 |
| 2026-07-28 | ₹2423.00 | ₹2439.90 | ₹2299.20 | ₹2355.60 | 207,559 |
| 2026-07-27 | ₹2371.60 | ₹2434.00 | ₹2335.60 | ₹2419.30 | 150,999 |
| 2026-07-24 | ₹2295.00 | ₹2365.50 | ₹2245.10 | ₹2335.60 | 166,714 |
| 2026-07-23 | ₹2224.50 | ₹2339.50 | ₹2217.60 | ₹2275.20 | 189,561 |
| 2026-07-22 | ₹2230.00 | ₹2250.00 | ₹2195.00 | ₹2240.20 | 80,609 |
| 2026-07-21 | ₹2171.00 | ₹2239.90 | ₹2169.50 | ₹2225.60 | 73,578 |
| 2026-07-20 | ₹2177.00 | ₹2187.30 | ₹2155.00 | ₹2174.30 | 35,477 |
| 2026-07-17 | ₹2138.90 | ₹2186.60 | ₹2104.00 | ₹2175.30 | 95,491 |
| 2026-07-16 | ₹2176.50 | ₹2189.90 | ₹2131.20 | ₹2138.90 | 53,064 |
| 2026-07-15 | ₹2164.40 | ₹2185.00 | ₹2160.00 | ₹2171.30 | 22,179 |
| 2026-07-14 | ₹2160.00 | ₹2175.00 | ₹2129.00 | ₹2159.20 | 61,367 |
| 2026-07-13 | ₹2176.70 | ₹2200.00 | ₹2150.10 | ₹2154.60 | 43,004 |
| 2026-07-10 | ₹2204.10 | ₹2230.00 | ₹2168.00 | ₹2183.40 | 93,163 |
| 2026-07-09 | ₹2216.50 | ₹2288.90 | ₹2173.50 | ₹2197.80 | 194,439 |
| 2026-07-08 | ₹2192.00 | ₹2268.00 | ₹2192.00 | ₹2216.50 | 134,710 |
| 2026-07-07 | ₹2197.90 | ₹2248.30 | ₹2186.00 | ₹2208.30 | 65,211 |
| 2026-07-06 | ₹2190.90 | ₹2225.00 | ₹2151.00 | ₹2197.90 | 80,894 |
| 2026-07-03 | ₹2237.80 | ₹2252.00 | ₹2174.10 | ₹2187.40 | 57,634 |
| 2026-07-02 | ₹2227.70 | ₹2239.00 | ₹2186.60 | ₹2226.80 | 66,821 |
| 2026-07-01 | ₹2241.70 | ₹2248.50 | ₹2205.10 | ₹2227.70 | 37,975 |
| 2026-06-30 | ₹2230.00 | ₹2263.00 | ₹2200.00 | ₹2218.00 | 120,306 |
| 2026-06-29 | ₹2141.60 | ₹2216.00 | ₹2114.10 | ₹2207.20 | 93,653 |
| 2026-06-25 | ₹2168.20 | ₹2190.00 | ₹2129.90 | ₹2141.40 | 47,083 |
| 2026-06-24 | ₹2142.20 | ₹2175.00 | ₹2115.00 | ₹2157.70 | 43,914 |
| 2026-06-23 | ₹2185.20 | ₹2209.90 | ₹2129.90 | ₹2143.70 | 62,742 |
| 2026-06-22 | ₹2254.00 | ₹2255.00 | ₹2174.00 | ₹2185.20 | 58,061 |
| 2026-06-19 | ₹2207.70 | ₹2236.00 | ₹2187.00 | ₹2215.30 | 60,172 |
| 2026-06-18 | ₹2216.40 | ₹2243.00 | ₹2194.00 | ₹2216.10 | 62,588 |
| 2026-06-17 | ₹2219.90 | ₹2286.70 | ₹2178.90 | ₹2193.50 | 113,799 |
| 2026-06-16 | ₹2228.00 | ₹2282.60 | ₹2203.80 | ₹2219.50 | 110,788 |
| 2026-06-15 | ₹2160.00 | ₹2250.00 | ₹2136.20 | ₹2203.80 | 158,547 |
| 2026-06-12 | ₹2130.00 | ₹2132.30 | ₹2065.40 | ₹2115.20 | 76,671 |
| 2026-06-11 | ₹2088.00 | ₹2117.90 | ₹2025.00 | ₹2094.10 | 60,528 |
| 2026-06-10 | ₹2077.50 | ₹2129.00 | ₹2060.80 | ₹2077.80 | 91,448 |
| 2026-06-09 | ₹2084.00 | ₹2113.00 | ₹2060.40 | ₹2078.20 | 98,606 |
| 2026-06-08 | ₹1990.00 | ₹2082.00 | ₹1971.50 | ₹2061.20 | 108,178 |
| 2026-06-05 | ₹1995.60 | ₹2042.70 | ₹1983.10 | ₹2003.80 | 49,604 |
| 2026-06-04 | ₹1970.60 | ₹2023.40 | ₹1964.40 | ₹1989.80 | 55,389 |
| 2026-06-03 | ₹2018.20 | ₹2050.90 | ₹1949.50 | ₹1970.60 | 111,134 |
| 2026-06-02 | ₹2010.00 | ₹2065.30 | ₹1986.50 | ₹2018.20 | 116,994 |
| 2026-06-01 | ₹2103.00 | ₹2137.80 | ₹1992.40 | ₹2008.50 | 345,269 |
| 2026-05-29 | ₹2030.90 | ₹2119.90 | ₹1995.20 | ₹2105.20 | 165,769 |
| 2026-05-27 | ₹2056.00 | ₹2085.00 | ₹2031.00 | ₹2038.90 | 102,786 |
| 2026-05-26 | ₹2016.00 | ₹2049.80 | ₹1994.00 | ₹2038.40 | 87,164 |
| 2026-05-25 | ₹2013.00 | ₹2021.40 | ₹1976.00 | ₹2015.00 | 67,341 |
| 2026-05-22 | ₹1969.60 | ₹2018.00 | ₹1948.60 | ₹1980.30 | 67,339 |
| 2026-05-21 | ₹1974.20 | ₹1992.20 | ₹1938.70 | ₹1969.60 | 63,674 |
| 2026-05-20 | ₹1985.90 | ₹1985.90 | ₹1922.20 | ₹1966.40 | 63,190 |
| 2026-05-19 | ₹1864.00 | ₹2000.00 | ₹1862.10 | ₹1982.30 | 124,625 |
| 2026-05-18 | ₹1895.40 | ₹1895.40 | ₹1850.40 | ₹1867.70 | 46,393 |
| 2026-05-15 | ₹1960.00 | ₹1966.80 | ₹1892.00 | ₹1902.70 | 66,833 |
| 2026-05-14 | ₹1939.00 | ₹1972.90 | ₹1919.20 | ₹1948.10 | 51,830 |
| 2026-05-13 | ₹1950.00 | ₹1999.30 | ₹1932.00 | ₹1935.10 | 77,851 |
| 2026-05-12 | ₹1988.00 | ₹2015.00 | ₹1952.00 | ₹1968.60 | 138,691 |
| 2026-05-11 | ₹2012.90 | ₹2029.00 | ₹1980.00 | ₹2011.70 | 105,457 |
| 2026-05-08 | ₹1990.00 | ₹2033.50 | ₹1971.40 | ₹2012.50 | 264,250 |
| 2026-05-07 | ₹1955.10 | ₹2033.90 | ₹1955.10 | ₹1996.90 | 591,632 |
| 2026-05-06 | ₹1900.10 | ₹1973.00 | ₹1832.10 | ₹1949.50 | 574,107 |
| 2026-05-05 | ₹1871.00 | ₹1899.50 | ₹1849.60 | ₹1886.20 | 114,948 |
| 2026-05-04 | ₹1839.90 | ₹1890.00 | ₹1818.30 | ₹1871.60 | 181,142 |
| 2026-04-30 | ₹1708.00 | ₹1815.00 | ₹1706.20 | ₹1808.80 | 226,743 |
| 2026-04-29 | ₹1642.00 | ₹1740.90 | ₹1642.00 | ₹1733.00 | 209,990 |
| 2026-04-28 | ₹1635.20 | ₹1641.60 | ₹1591.10 | ₹1628.00 | 145,953 |
| 2026-04-27 | ₹1622.00 | ₹1644.60 | ₹1607.00 | ₹1635.20 | 129,695 |
| 2026-04-24 | ₹1670.90 | ₹1684.00 | ₹1605.20 | ₹1616.60 | 144,894 |
| 2026-04-23 | ₹1706.00 | ₹1729.60 | ₹1665.00 | ₹1674.00 | 82,013 |
| 2026-04-22 | ₹1693.00 | ₹1746.50 | ₹1671.00 | ₹1715.50 | 141,457 |
| 2026-04-21 | ₹1690.00 | ₹1700.00 | ₹1667.20 | ₹1693.00 | 70,247 |
| 2026-04-20 | ₹1703.80 | ₹1712.20 | ₹1670.90 | ₹1682.20 | 68,267 |
| 2026-04-17 | ₹1709.20 | ₹1723.80 | ₹1670.30 | ₹1703.80 | 147,660 |
| 2026-04-16 | ₹1770.00 | ₹1770.00 | ₹1690.90 | ₹1695.60 | 131,186 |
| 2026-04-15 | ₹1794.90 | ₹1794.90 | ₹1742.00 | ₹1747.10 | 73,150 |
| 2026-04-13 | ₹1745.00 | ₹1774.90 | ₹1730.00 | ₹1747.00 | 69,614 |
| 2026-04-10 | ₹1750.00 | ₹1813.40 | ₹1735.00 | ₹1793.40 | 160,129 |
| 2026-04-09 | ₹1713.50 | ₹1773.10 | ₹1705.00 | ₹1734.70 | 100,215 |
| 2026-04-08 | ₹1655.00 | ₹1735.90 | ₹1645.00 | ₹1723.50 | 243,849 |
| 2026-04-07 | ₹1596.90 | ₹1645.00 | ₹1573.60 | ₹1609.40 | 79,954 |
| 2026-04-06 | ₹1590.00 | ₹1610.70 | ₹1563.20 | ₹1596.80 | 60,196 |
| 2026-04-02 | ₹1572.80 | ₹1610.60 | ₹1544.50 | ₹1603.90 | 64,354 |
| 2026-04-01 | ₹1622.00 | ₹1623.00 | ₹1570.90 | ₹1587.00 | 83,101 |
| 2026-03-30 | ₹1578.00 | ₹1608.10 | ₹1525.30 | ₹1550.90 | 218,563 |
| 2026-03-27 | ₹1629.40 | ₹1645.60 | ₹1593.00 | ₹1616.10 | 85,309 |
| 2026-03-25 | ₹1588.00 | ₹1666.00 | ₹1588.00 | ₹1653.80 | 126,724 |
| 2026-03-24 | ₹1565.00 | ₹1599.00 | ₹1527.20 | ₹1588.00 | 76,546 |
| 2026-03-23 | ₹1560.00 | ₹1561.70 | ₹1503.00 | ₹1518.60 | 103,596 |
| 2026-03-20 | ₹1609.90 | ₹1625.90 | ₹1560.00 | ₹1583.80 | 71,339 |
| 2026-03-19 | ₹1630.00 | ₹1635.00 | ₹1583.40 | ₹1596.40 | 68,546 |
| 2026-03-18 | ₹1635.80 | ₹1674.90 | ₹1619.80 | ₹1657.50 | 72,737 |
| 2026-03-17 | ₹1602.00 | ₹1626.50 | ₹1566.30 | ₹1619.60 | 91,324 |
| 2026-03-16 | ₹1563.90 | ₹1593.50 | ₹1525.20 | ₹1580.20 | 98,451 |
| 2026-03-13 | ₹1600.00 | ₹1600.80 | ₹1539.90 | ₹1552.20 | 178,717 |
| 2026-03-12 | ₹1620.00 | ₹1621.60 | ₹1561.10 | ₹1606.50 | 140,954 |
| 2026-03-11 | ₹1682.00 | ₹1697.40 | ₹1601.00 | ₹1621.60 | 124,401 |
| 2026-03-10 | ₹1625.00 | ₹1706.10 | ₹1615.00 | ₹1698.70 | 106,339 |
| 2026-03-09 | ₹1596.90 | ₹1609.90 | ₹1550.00 | ₹1599.50 | 153,846 |
| 2026-03-06 | ₹1684.00 | ₹1689.90 | ₹1611.70 | ₹1632.60 | 95,015 |
| 2026-03-05 | ₹1689.60 | ₹1689.60 | ₹1650.00 | ₹1672.70 | 81,025 |
| 2026-03-04 | ₹1682.00 | ₹1686.50 | ₹1656.90 | ₹1664.60 | 103,864 |
| 2026-03-02 | ₹1656.10 | ₹1766.80 | ₹1653.00 | ₹1720.90 | 127,060 |
| 2026-02-27 | ₹1805.80 | ₹1818.70 | ₹1751.60 | ₹1759.70 | 115,971 |
| 2026-02-26 | ₹1850.00 | ₹1856.00 | ₹1806.70 | ₹1819.60 | 59,772 |
| 2026-02-25 | ₹1846.00 | ₹1858.50 | ₹1825.10 | ₹1845.60 | 55,146 |
| 2026-02-24 | ₹1834.90 | ₹1854.30 | ₹1805.30 | ₹1846.00 | 61,840 |
| 2026-02-23 | ₹1901.40 | ₹1901.40 | ₹1815.00 | ₹1827.00 | 143,630 |
| 2026-02-20 | ₹1842.40 | ₹1862.90 | ₹1806.00 | ₹1836.40 | 67,640 |
| 2026-02-19 | ₹1885.70 | ₹1930.00 | ₹1832.40 | ₹1841.10 | 143,863 |
| 2026-02-18 | ₹1861.40 | ₹1869.70 | ₹1834.00 | ₹1857.80 | 44,793 |
| 2026-02-17 | ₹1822.00 | ₹1875.00 | ₹1802.80 | ₹1859.90 | 88,512 |
| 2026-02-16 | ₹1812.50 | ₹1863.80 | ₹1790.60 | ₹1825.10 | 91,106 |
| 2026-02-13 | ₹1865.00 | ₹1903.50 | ₹1790.60 | ₹1803.60 | 112,915 |
| 2026-02-12 | ₹1850.70 | ₹1919.00 | ₹1765.10 | ₹1903.50 | 230,873 |
| 2026-02-11 | ₹1807.70 | ₹1865.90 | ₹1790.40 | ₹1850.70 | 234,531 |
| 2026-02-10 | ₹1834.00 | ₹1834.00 | ₹1763.50 | ₹1790.40 | 89,731 |
| 2026-02-09 | ₹1767.10 | ₹1832.00 | ₹1741.50 | ₹1822.90 | 172,335 |
| 2026-02-06 | ₹1786.00 | ₹1786.00 | ₹1734.60 | ₹1757.40 | 48,203 |
| 2026-02-05 | ₹1780.00 | ₹1796.10 | ₹1721.00 | ₹1786.80 | 100,584 |
| 2026-02-04 | ₹1751.10 | ₹1775.00 | ₹1733.00 | ₹1769.50 | 127,048 |
| 2026-02-03 | ₹1700.00 | ₹1768.00 | ₹1672.50 | ₹1751.20 | 224,240 |
| 2026-02-02 | ₹1655.00 | ₹1665.00 | ₹1625.60 | ₹1639.70 | 201,047 |
| 2026-02-01 | ₹1682.90 | ₹1688.00 | ₹1595.40 | ₹1645.60 | 86,750 |
| 2026-01-30 | ₹1620.00 | ₹1680.00 | ₹1590.00 | ₹1668.30 | 118,310 |
| 2026-01-29 | ₹1700.00 | ₹1712.30 | ₹1568.00 | ₹1622.60 | 438,433 |
| 2026-01-28 | ₹1779.00 | ₹1779.00 | ₹1630.30 | ₹1662.60 | 209,924 |
| 2026-01-27 | ₹1578.50 | ₹1627.20 | ₹1527.80 | ₹1618.70 | 110,616 |
| 2026-01-23 | ₹1634.00 | ₹1634.00 | ₹1560.00 | ₹1571.40 | 102,619 |
| 2026-01-22 | ₹1602.70 | ₹1626.80 | ₹1578.00 | ₹1614.80 | 85,845 |
| 2026-01-21 | ₹1575.00 | ₹1594.70 | ₹1524.80 | ₹1569.10 | 194,926 |
| 2026-01-20 | ₹1662.00 | ₹1662.00 | ₹1555.50 | ₹1578.80 | 341,773 |
| 2026-01-19 | ₹1671.00 | ₹1684.30 | ₹1650.00 | ₹1662.70 | 88,335 |
| 2026-01-16 | ₹1697.10 | ₹1712.20 | ₹1665.00 | ₹1671.00 | 49,335 |
| 2026-01-14 | ₹1728.00 | ₹1728.00 | ₹1675.00 | ₹1684.60 | 94,676 |
| 2026-01-13 | ₹1680.00 | ₹1728.00 | ₹1669.60 | ₹1719.60 | 130,319 |
| 2026-01-12 | ₹1670.10 | ₹1682.40 | ₹1626.00 | ₹1666.70 | 169,599 |
| 2026-01-09 | ₹1746.00 | ₹1756.00 | ₹1675.00 | ₹1681.90 | 171,502 |
| 2026-01-08 | ₹1788.10 | ₹1823.40 | ₹1743.00 | ₹1756.50 | 90,845 |
| 2026-01-07 | ₹1773.00 | ₹1812.90 | ₹1771.30 | ₹1787.80 | 64,645 |
| 2026-01-06 | ₹1838.00 | ₹1838.00 | ₹1771.50 | ₹1783.80 | 70,060 |
| 2026-01-05 | ₹1847.00 | ₹1865.80 | ₹1812.00 | ₹1829.30 | 111,484 |
| 2026-01-02 | ₹1800.00 | ₹1869.00 | ₹1789.10 | ₹1840.20 | 510,731 |
| 2026-01-01 | ₹1760.00 | ₹1790.00 | ₹1723.40 | ₹1779.80 | 201,516 |
SJS Enterprises Share Price Performance Analysis (Nov 2021 - Aug 2026)
SJS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+40.32%
₹1779.80 → ₹2497.40
Year to Date
Price Volatility
14.57%
Low Volatility
Year to Date
Average Daily Volume
131,953
Year to Date Average
NSE Exchange
SJS Enterprises Share Price History – Frequently Asked Questions
Common questions about SJS historical data and records. See SJS price to book ratio to compare market price against book value per share.
What is the all-time high share price of SJS Enterprises (SJS)?
The all-time high share price of SJS Enterprises was ₹2590.0 recorded on August 06, 2026 on the NSE exchange.
What is the all-time low share price of SJS Enterprises (SJS)?
The all-time low share price of SJS Enterprises was ₹339.5 recorded on December 27, 2021 on the NSE exchange.
How can I download SJS historical share price data?
You can download SJS Enterprises 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 SJS shares?
The highest trading volume day for SJS Enterprises was 13,257,803 shares traded on August 22, 2023 on the NSE exchange, with share price at ₹641.25.