BSE · SJS · stock
S.J.S. Enterprises Limited (SJS) stock price history
Every BSE trading session of S.J.S. Enterprises Limited from Nov 15, 2021 to Sep 28, 2026: 1,204 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
SJS adjusted close, 2021 to 2026
- ₹2,561
- All time high, 2026
- ₹2,587
- 52 week high, ₹1,416 low
- 1,204
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
SJS key facts
- S.J.S. Enterprises Limited (SJS) closed at ₹2,263 on Sep 28, 2026 on BSE.
- SJS's all time high close is ₹2,561, set on Aug 24, 2026; its all time low close is ₹338.75 on Dec 27, 2021.
- SJS's 52 week range is ₹1,416 to ₹2,587.
- SJS returned +56.1% over the year to Sep 28, 2026.
- Since Nov 15, 2021 SJS returned +346%, +36.0% a year compounded.
- SJS's deepest drawdown was -37.3% from Dec 9, 2024 to Mar 17, 2025.
- DataCedar holds 1,204 daily sessions of SJS history from Nov 15, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SJS price chart, 2021 to 2026
SJS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.7% |
| 3 months | +5.7% |
| 6 months | +40.6% |
| Year to date | +32.3% |
| 1 year | +56.1% |
| 3 years | +232.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 15, 2021 | +346.4% |
| Compound annual growth, 4.9 years | +36.0% |
SJS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2,561 on Aug 24, 2026
- All time low close
- ₹338.75 on Dec 27, 2021
- 52 week high
- ₹2,587 on Aug 6, 2026
- 52 week low
- ₹1,416 on Sep 29, 2025
- Deepest drawdown
- -37.3% from Dec 9, 2024 to Mar 17, 2025, recovered Aug 19, 2025
- Best single session
- +16.2% on Aug 2, 2024
- Worst single session
- -9.0% on Nov 18, 2021
- Volatility, 1 year annualised
- 36.7%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2021
- 4.5×
- Best calendar year
- 2024, +88%
- Worst calendar year
- 2023, +25%
SJS 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. 2021 starts on Nov 15, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,699 | ₹2,587 | ₹1,501 | ₹2,263 | +33.2% | 2.1M | 184 |
| 2025 | ₹1,173 | ₹1,806 | ₹806.59 | ₹1,699 | +47.7% | 2.5M | 248 |
| 2024 | ₹618.58 | ₹1,339 | ₹549.81 | ₹1,150 | +87.8% | 2.5M | 245 |
| 2023 | ₹499.99 | ₹725.08 | ₹376.88 | ₹612.36 | +25.1% | 4.3M | 245 |
| 2022 | ₹385.83 | ₹546.93 | ₹345.76 | ₹489.45 | +29.3% | 3.1M | 248 |
| 2021 | ₹536.98 | ₹547.92 | ₹338.10 | ₹378.67 | n/a | 1.9M | 34 |
SJS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹2,263 | -8.8% |
| August 2026 | ₹2,481 | +3.8% |
| July 2026 | ₹2,390 | +7.8% |
| June 2026 | ₹2,217 | +5.5% |
| May 2026 | ₹2,102 | +16.4% |
| April 2026 | ₹1,807 | +16.8% |
| March 2026 | ₹1,547 | -11.9% |
| February 2026 | ₹1,757 | +5.7% |
| January 2026 | ₹1,662 | -2.1% |
| December 2025 | ₹1,699 | +0.5% |
| November 2025 | ₹1,690 | +4.9% |
| October 2025 | ₹1,611 | +11.2% |
About the SJS data
Daily bars. 1,204 sessions from Nov 15, 2021 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 17, 2026 forward, most recent session Sep 29, 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 Nov 15, 2021, 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/SJS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
SJS share price history
