BSE · SJCORP · stock
SJ Corporation Limited (SJCORP) stock price history
Every BSE trading session of SJ Corporation Limited from Apr 21, 2005 to Sep 28, 2026: 5,293 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SJCORP adjusted close, 2005 to 2026
- ₹196.30
- All time high, 2009
- ₹191.80
- 52 week high, ₹61.75 low
- 5,293
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
SJCORP key facts
- SJ Corporation Limited (SJCORP) closed at ₹190.00 on Sep 28, 2026 on BSE.
- SJCORP's all time high close is ₹196.30, set on Sep 30, 2009; its all time low close is ₹0.9526 on Apr 21, 2005.
- SJCORP's 52 week range is ₹61.75 to ₹191.80.
- SJCORP returned +192.4% over the year to Sep 28, 2026 and +734.4% over five years.
- Over ten years SJCORP returned +538%, +20.4% a year compounded.
- SJCORP's deepest drawdown was -94.7% from Sep 30, 2009 to Aug 13, 2020.
- DataCedar holds 5,293 daily sessions of SJCORP history from Apr 21, 2005 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
SJCORP price chart, 2005 to 2026
SJCORP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.0% |
| 3 months | +108.4% |
| 6 months | +153.2% |
| Year to date | +192.3% |
| 1 year | +192.4% |
| 3 years | +537.8% |
| 5 years | +734.4% |
| 10 years | +537.6% |
| Since Apr 21, 2005 | +19,846% |
| Compound annual growth, 21.4 years | +28.0% |
SJCORP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹196.30 on Sep 30, 2009
- All time low close
- ₹0.9526 on Apr 21, 2005
- 52 week high
- ₹191.80 on Sep 28, 2026
- 52 week low
- ₹61.75 on Jan 27, 2026
- Deepest drawdown
- -94.7% from Sep 30, 2009 to Aug 13, 2020, not yet recovered
- Best single session
- +90.0% on Nov 29, 2006
- Worst single session
- -10.0% on Feb 4, 2011
- Volatility, 1 year annualised
- 26.5%
- Sessions closing higher, 1 year
- 12%
- Growth of 1 since 2005
- 199×
- Best calendar year
- 2009, +996%
- Worst calendar year
- 2014, -61%
SJCORP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Apr 21, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹65.00 | ₹191.80 | ₹61.75 | ₹190.00 | +192.3% | 57.9K | 187 |
| 2025 | ₹48.51 | ₹65.61 | ₹48.51 | ₹65.00 | +34.0% | 1.5K | 248 |
| 2024 | ₹39.51 | ₹48.51 | ₹35.68 | ₹48.51 | +35.4% | 6.6K | 245 |
| 2023 | ₹40.25 | ₹40.25 | ₹21.00 | ₹35.84 | -11.0% | 3.6K | 245 |
| 2022 | ₹31.80 | ₹40.25 | ₹26.00 | ₹40.25 | +26.6% | 3.5K | 248 |
| 2021 | ₹12.00 | ₹31.80 | ₹10.83 | ₹31.80 | +165.0% | 4.2K | 248 |
| 2020 | ₹12.62 | ₹12.90 | ₹10.45 | ₹12.00 | -4.9% | 3.1K | 251 |
| 2019 | ₹14.70 | ₹14.70 | ₹12.62 | ₹12.62 | -14.1% | 5 | 242 |
| 2018 | ₹14.75 | ₹16.25 | ₹14.70 | ₹14.70 | -0.3% | 180 | 246 |
| 2017 | ₹32.55 | ₹34.00 | ₹14.75 | ₹14.75 | -54.7% | 1K | 248 |
| 2016 | ₹33.94 | ₹33.94 | ₹28.45 | ₹32.55 | -4.1% | 2.1K | 246 |
| 2015 | ₹23.91 | ₹73.73 | ₹22.92 | ₹33.94 | +41.9% | 13.5K | 246 |
| 2014 | ₹61.45 | ₹64.92 | ₹17.94 | ₹23.91 | -61.1% | 8.4K | 244 |
| 2013 | ₹70.72 | ₹81.65 | ₹61.35 | ₹61.45 | -11.4% | 1K | 248 |
| 2012 | ₹52.39 | ₹75.12 | ₹26.72 | ₹69.38 | +32.4% | 14.1K | 245 |
| 2011 | ₹83.81 | ₹85.78 | ₹43.38 | ₹52.39 | -36.8% | 17.3K | 246 |
| 2010 | ₹134.06 | ₹149.56 | ₹75.08 | ₹82.92 | -37.6% | 151.8K | 250 |
| 2009 | ₹12.12 | ₹853.10 | ₹12.12 | ₹132.85 | +995.8% | 356.3K | 243 |
| 2008 | ₹9.98 | ₹12.12 | ₹9.50 | ₹12.12 | +21.5% | 2.8M | 246 |
| 2007 | ₹3.48 | ₹9.98 | ₹3.48 | ₹9.98 | +186.5% | 670K | 248 |
| 2006 | ₹1.64 | ₹3.48 | ₹1.35 | ₹3.48 | +112.1% | 1M | 247 |
| 2005 | ₹0.7384 | ₹1.64 | ₹0.7384 | ₹1.64 | n/a | 28.5K | 176 |
SJCORP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹190.00 | +3.0% |
| August 2026 | ₹184.45 | +4.0% |
| July 2026 | ₹177.35 | +76.4% |
| June 2026 | ₹100.52 | +27.6% |
| May 2026 | ₹78.79 | +5.0% |
| April 2026 | ₹75.04 | 0.0% |
| March 2026 | ₹75.04 | +10.2% |
| February 2026 | ₹68.07 | 0.0% |
| January 2026 | ₹68.07 | +4.7% |
| December 2025 | ₹65.00 | 0.0% |
| November 2025 | ₹65.00 | 0.0% |
| October 2025 | ₹65.00 | +0.0% |
About the SJCORP data
Daily bars. 5,293 sessions from Apr 21, 2005 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 21, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SJCORP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
SJCORP share price history
