SJ Corporation share price history

BSE: 504398Consumer DurablesSmall Cap

SJ Corporation Limited · Face value ₹1 · Listed Feb 1983

₹194.80₹1.90 (0.99%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹192.90.

26 Oct: open ₹194.80, high ₹194.80, low ₹194.80

52-week range of traded prices to 26 Oct 2026

₹61.75Low, 27 Jan 2026₹194.80High, 26 Oct 2026

Market cap: ₹845 Cr2,544th largest listed
P/E: 1,852.10
P/B: 17.44
Dividend yield: Nonein the last 12 months
ROE: 1.5%
ROCE: 0.7%
Debt to equity: 3.23
Volume, BSE: 1,666

SJ Corporation share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

SJ Corporation's share price is on record from 24 Oct 2007, when it closed at ₹3.72, to 26 Oct 2026. Its highest close was ₹199.30 on 30 Sep 2009 and its lowest ₹3.72 on 24 Oct 2007, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	194.80	+199.7%	194.80	61.75	63.00	194.80	61.75	68,707
2025	65.00	+34.0%	65.00	50.93	50.93	65.61	50.93	2,041
2024	48.51	+28.9%	48.51	37.55	39.51	48.51	35.68	6,578
2023	37.63	−6.5%	42.25	21.00	42.25	42.25	21.00	5,145
2022	40.25	+26.6%	40.25	27.35	33.30	40.25	26.00	4,774
2021	31.80	+165.0%	31.80	10.83	12.00	31.80	10.83	4,172
2020	12.00	−4.9%	12.62	10.45	12.62	12.90	10.45	3,130
2019	12.62	−14.1%	13.97	12.62	13.97	13.97	12.62	5
2018	14.70	−0.3%	16.25	14.70	14.75	16.25	14.70	180
2017	14.75	−54.7%	34.00	14.75	34.00	34.00	14.75	1,008
2016	32.55	−4.3%	34.00	28.50	34.00	34.00	28.50	2,061
2015	34.00	+41.7%	74.00	23.00	23.00	74.00	23.00	13,679
2014	24.00	−61.3%	65.50	18.10	65.10	65.50	18.05	8,120
2013	62.00	−11.6%	82.50	61.90	71.45	82.50	61.90	1,046
2012	70.10	+32.0%	75.90	27.50	55.75	75.90	27.00	14,148
2011	53.10	−36.9%	86.00	45.00	85.00	87.00	44.00	17,820
2010	84.10	−37.7%	144.65	81.88	136.11	151.85	76.15	1,51,155
2009	134.89	+995.4%	199.30	12.93	12.93	204.00	12.93	1,71,620
2008	12.31	+21.5%	12.31	9.65	9.80	12.31	9.65	2,46,040
2007	10.14	–	10.14	3.72	3.72	10.14	3.72	1,19,360

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2026 is from its first session, 27 Jan 2026. 2025 is from its first session, 11 Feb 2025. 2023 is from its first session, 16 Jan 2023. 2021 is from its first session, 2 Feb 2021. 2019 is from its first session, 6 Aug 2019. 2017 is from its first session, 23 Jan 2017. 2009 is from its first session, 28 Jan 2009. 2008 is from its first session, 18 Mar 2008. 2007 is from its first session, 24 Oct 2007. The close is the year's last trade for 2021 (7 Oct 2021), 2020 (20 Nov 2020), 2019 (27 Nov 2019), 2018 (6 Nov 2018), 2017 (17 Nov 2017), 2015 (8 Dec 2015), 2014 (18 Dec 2014), 2013 (7 Nov 2013), 2008 (18 Aug 2008) and 2007 (5 Dec 2007).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	194.80	+2.5%	190.95	194.80	189.00	9,598
Sep 2026	190.00	+3.0%	186.25	191.80	186.25	17,280
Aug 2026	184.45	+4.0%	179.10	184.45	177.35	7,424
Jul 2026	177.35	+76.4%	105.50	180.15	105.50	27,343
Jun 2026	100.52	+27.6%	78.79	100.52	78.79	3,218
May 2026	78.79	+5.0%	78.79	78.79	78.79	162
Apr 2026	75.04	0.0%	75.04	75.04	75.04	1,058
Mar 2026	75.04	+5.0%	71.47	75.04	71.47	1,064
Feb 2026	71.47	+5.0%	71.47	71.47	71.47	35
Jan 2026	68.07	+4.7%	63.00	68.07	61.75	1,525
Dec 2025	65.00	0.0%	65.00	65.00	65.00	150
Oct 2025	65.00	0.0%	65.61	65.61	65.00	188
Aug 2025	64.97	+5.0%	64.97	64.97	64.97	1
Jul 2025	61.88	+10.2%	58.94	61.88	58.94	520
Jun 2025	56.14	+5.0%	56.14	56.14	56.14	100
May 2025	53.47	0.0%	53.47	53.47	53.47	290
Mar 2025	53.47	0.0%	53.47	53.47	53.47	370
Feb 2025	53.47	+10.2%	50.93	53.47	50.93	422
Dec 2024	48.51	+5.0%	48.51	48.51	48.51	71
Oct 2024	46.20	+5.0%	41.80	46.20	41.80	208
Sep 2024	44.00	−4.8%	45.30	46.00	44.00	252
Aug 2024	46.20	+5.0%	46.20	46.20	46.20	155
Jul 2024	44.00	+10.3%	41.89	44.15	41.00	593
Jun 2024	39.90	+5.0%	39.90	39.90	39.90	375
May 2024	38.00	−8.1%	39.29	39.29	38.00	501
Apr 2024	41.35	−0.1%	41.35	41.35	41.35	1,262
Mar 2024	41.39	+10.2%	37.55	41.39	35.68	2,619
Jan 2024	37.55	−0.2%	39.51	39.51	37.55	542
Dec 2023	37.63	+27.5%	30.98	37.63	30.98	475
Nov 2023	29.51	+40.5%	22.05	29.51	22.05	217
Oct 2023	21.00	−29.5%	28.50	28.50	21.00	164
Sep 2023	29.79	−9.7%	31.35	31.35	29.79	707
Aug 2023	33.00	+6.1%	29.54	33.00	29.54	1,406
Jun 2023	31.09	−9.7%	32.72	32.72	31.09	75
May 2023	34.44	−0.3%	36.25	36.25	34.44	525
Apr 2023	34.53	−5.0%	34.53	34.53	34.53	10
Mar 2023	36.34	−5.0%	36.34	36.34	36.34	20
Feb 2023	38.25	−9.5%	42.25	42.25	38.25	741
Jan 2023	42.25	+5.0%	42.25	42.25	42.25	805
Dec 2022	40.25	0.0%	40.25	40.25	40.25	561
Nov 2022	40.25	+5.0%	38.35	40.25	38.25	1,462
Oct 2022	38.35	0.0%	38.35	38.35	38.35	119
Sep 2022	38.35	+4.9%	38.35	38.35	38.35	4
Aug 2022	36.55	+10.1%	34.85	36.55	34.85	422
Jul 2022	33.20	+4.9%	31.65	33.90	31.65	61
May 2022	31.65	+0.2%	32.25	32.25	26.00	946
Mar 2022	31.60	−5.0%	31.60	31.60	31.60	44
Jan 2022	33.25	+4.6%	33.30	34.95	31.70	1,155
Oct 2021	31.80	+26.7%	26.30	31.80	26.30	543
Sep 2021	25.09	+87.2%	13.40	25.09	13.40	1,074
Aug 2021	13.40	+0.8%	13.10	13.40	12.45	1,028
Jul 2021	13.30	−0.8%	13.41	13.41	13.30	321
Jun 2021	13.41	+10.1%	12.18	14.08	12.18	300
May 2021	12.18	0.0%	12.18	12.18	12.18	358
Apr 2021	12.18	0.0%	12.18	12.18	12.18	14
Mar 2021	12.18	+12.5%	11.37	12.18	11.37	433
Feb 2021	10.83	−9.8%	12.00	12.60	10.83	101
Nov 2020	12.00	−1.6%	12.20	12.20	11.59	148
Oct 2020	12.20	−0.8%	12.30	12.30	12.20	190
Sep 2020	12.30	0.0%	12.30	12.30	12.30	51
Aug 2020	12.30	+6.5%	10.98	12.90	10.45	1,133
Jul 2020	11.55	+5.0%	11.55	11.55	11.55	100
Jun 2020	11.00	−3.5%	11.00	11.00	11.00	377
Apr 2020	11.40	−4.9%	11.80	11.80	11.25	1,070
Mar 2020	11.99	−5.0%	12.62	12.62	11.99	30
Feb 2020	12.62	0.0%	12.62	12.62	12.62	25
Jan 2020	12.62	0.0%	12.62	12.62	12.62	6
Nov 2019	12.62	−5.0%	12.62	12.62	12.62	1
Aug 2019	13.28	−9.7%	13.97	13.97	13.28	4
Nov 2018	14.70	−4.5%	14.70	14.70	14.70	6
Oct 2018	15.40	−4.9%	15.40	15.40	15.40	30
Sep 2018	16.20	−0.3%	16.25	16.25	15.45	44
Apr 2018	16.25	+5.0%	16.25	16.25	16.25	10
Feb 2018	15.48	+4.9%	15.48	15.48	15.48	50
Jan 2018	14.75	0.0%	14.75	14.75	14.75	40
Nov 2017	14.75	0.0%	14.75	14.75	14.75	5
Oct 2017	14.75	0.0%	14.75	14.75	14.75	15
Sep 2017	14.75	−22.4%	19.00	19.00	14.75	125
Aug 2017	19.00	−22.1%	23.20	23.20	19.00	48
Jun 2017	24.40	−16.0%	28.00	28.00	24.40	37
May 2017	29.05	−9.6%	30.55	30.55	29.05	273
Apr 2017	32.15	+4.9%	32.15	32.15	32.15	1
Mar 2017	30.65	−0.2%	29.20	33.75	29.20	37
Feb 2017	30.70	−9.7%	34.00	34.00	30.70	465
Jan 2017	34.00	+4.5%	34.00	34.00	34.00	2
Dec 2016	32.55	+9.2%	29.80	32.55	29.80	457
Aug 2016	29.80	+4.6%	28.50	31.35	28.50	516
Jul 2016	28.50	0.0%	28.50	28.50	28.50	530
Apr 2016	28.50	−6.3%	30.00	30.00	28.50	35
Feb 2016	30.40	−5.0%	30.40	30.40	30.40	40
Jan 2016	32.00	−5.9%	34.00	34.00	30.70	483
Dec 2015	34.00	+1.2%	34.00	34.00	33.60	650
Nov 2015	33.60	+23.5%	27.20	35.35	27.20	1,577
Oct 2015	27.20	+4.4%	24.75	28.55	24.70	894
Sep 2015	26.05	−0.6%	24.90	26.05	23.70	1,001
Aug 2015	26.20	−31.4%	36.30	36.30	26.20	1,494
Jul 2015	38.20	−42.8%	63.50	63.50	38.20	179
Jun 2015	66.80	−9.7%	70.30	70.30	66.80	280
May 2015	74.00	+23.6%	62.80	74.00	62.80	619
Apr 2015	59.85	−4.7%	61.55	61.55	59.00	1,156
Mar 2015	62.80	+7.9%	59.35	70.70	59.35	2,947
Feb 2015	58.20	+57.9%	38.65	58.20	38.00	2,701
Jan 2015	36.85	+53.5%	23.00	36.85	23.00	181
Dec 2014	24.00	+9.1%	23.00	24.10	23.00	504
Nov 2014	22.00	+8.6%	21.25	22.30	21.25	308
Oct 2014	20.25	+1.5%	19.35	21.30	19.00	441
Sep 2014	19.95	+1.0%	19.75	19.95	18.05	428
Aug 2014	19.75	−17.9%	23.00	23.00	18.85	1,580
Jul 2014	24.05	−36.7%	36.10	36.10	24.05	1,104
Jun 2014	38.00	+3.8%	35.00	41.85	33.00	2,519
May 2014	36.60	−22.1%	44.65	46.95	36.60	596
Apr 2014	47.00	−25.4%	59.90	60.00	47.00	308
Mar 2014	63.00	0.0%	63.00	63.00	63.00	200
Feb 2014	63.00	0.0%	63.00	63.00	63.00	1
Jan 2014	63.00	+1.6%	65.10	65.50	63.00	131
Nov 2013	62.00	+0.2%	62.00	62.00	62.00	13
Sep 2013	61.90	−5.3%	68.60	68.60	61.90	26
Aug 2013	65.35	−11.7%	72.50	72.50	62.25	35
Jul 2013	74.00	+10.0%	70.65	74.15	70.65	29
Jun 2013	67.30	−4.9%	67.30	67.30	67.30	1
Mar 2013	70.80	−7.8%	77.50	82.50	70.80	302
Feb 2013	76.75	+14.0%	70.25	77.50	70.25	25
Jan 2013	67.30	−4.0%	71.45	75.00	63.00	615
Dec 2012	70.10	+0.5%	71.10	75.90	70.10	2,021
Nov 2012	69.75	+115.6%	33.95	69.75	33.95	3,524
Oct 2012	32.35	+11.6%	29.00	32.35	27.00	2,274
Sep 2012	29.00	−13.0%	33.35	33.35	29.00	89
Aug 2012	33.35	+6.2%	32.95	34.55	31.45	897
Jul 2012	31.40	−19.2%	40.00	40.00	31.40	778
Jun 2012	38.85	+5.4%	35.05	39.35	33.30	892
May 2012	36.85	−19.9%	43.80	45.95	34.40	851
Apr 2012	46.00	−23.3%	60.00	60.00	46.00	961
Mar 2012	59.95	+5.2%	57.50	60.75	57.50	200
Feb 2012	57.00	+24.2%	48.15	57.00	48.15	846
Jan 2012	45.90	−13.6%	55.75	55.75	41.70	815
Dec 2011	53.10	−9.9%	58.95	58.95	50.60	217
Nov 2011	58.95	−12.0%	65.00	65.00	58.95	724
Oct 2011	67.00	−2.5%	68.55	68.55	67.00	35
Sep 2011	68.70	+2.1%	68.45	77.75	68.45	449
Aug 2011	67.30	+40.1%	45.70	70.90	44.00	859
Jul 2011	48.05	−27.2%	63.00	69.00	47.80	1,984
Jun 2011	66.00	−5.7%	70.00	73.30	66.00	387
May 2011	70.00	0.0%	67.00	70.00	66.55	533
Apr 2011	70.00	+22.8%	58.00	70.00	58.00	2,029
Mar 2011	57.00	−13.2%	62.45	64.95	52.75	1,282
Feb 2011	65.65	−19.9%	74.00	81.00	58.20	8,735
Jan 2011	82.00	−2.5%	85.00	87.00	75.05	586
Dec 2010	84.10	−10.9%	89.80	95.00	80.10	2,806
Nov 2010	94.40	+1.3%	99.85	110.00	76.15	6,375
Oct 2010	93.15	−7.8%	100.00	104.50	90.60	6,268
Sep 2010	101.00	+5.0%	99.30	110.05	92.00	9,955
Aug 2010	96.20	−0.9%	100.70	106.80	92.60	12,154
Jul 2010	97.05	−10.6%	103.10	113.00	97.00	8,772
Jun 2010	108.50	−8.9%	125.00	151.85	94.95	24,103
May 2010	119.05	+10.0%	108.00	119.05	92.20	14,870
Apr 2010	108.20	+13.9%	94.98	143.55	92.75	49,228
Mar 2010	95.00	+13.7%	81.88	104.99	80.25	8,252
Feb 2010	83.54	−26.9%	112.08	112.08	83.54	2,996
Jan 2010	114.35	−15.2%	136.11	138.50	114.35	5,376
Dec 2009	134.89	+12.3%	125.00	152.33	125.00	7,584
Nov 2009	120.15	−14.6%	140.00	143.25	106.83	9,292
Oct 2009	140.68	−29.4%	200.25	200.25	140.68	44,808
Sep 2009	199.30	+119.2%	105.24	204.00	105.24	92,772
Aug 2009	90.94	+27.6%	74.82	90.94	74.82	364
Jul 2009	71.26	+34.0%	55.84	71.26	55.84	240
Jun 2009	53.18	+71.0%	32.65	53.18	32.65	4,680
May 2009	31.10	+21.5%	26.87	31.10	26.87	8,400
Apr 2009	25.59	+10.2%	24.37	25.59	24.37	800
Mar 2009	23.21	+34.0%	18.19	23.21	18.19	1,440
Feb 2009	17.32	+21.5%	14.97	17.32	14.97	720
Jan 2009	14.25	+15.8%	12.93	14.25	12.93	520
Aug 2008	12.31	+10.2%	11.73	12.31	11.73	14,040
Jul 2008	11.17	+5.0%	11.17	11.17	11.17	1,00,000
Jun 2008	10.64	+5.0%	10.64	10.64	10.64	2,000
Apr 2008	10.13	+5.0%	10.13	10.13	10.13	60,000
Mar 2008	9.65	−4.8%	9.80	9.80	9.65	70,000
Dec 2007	10.14	+5.0%	10.14	10.14	10.14	1,000
Nov 2007	9.66	+124.6%	4.51	9.66	4.51	8,200
Oct 2007	4.30	–	3.72	4.30	3.72	1,10,160

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
26 Oct 2026	194.80	194.80	194.80	194.80	194.80	1,666
19 Oct 2026	191.00	192.90	191.00	192.90	192.89	918
12 Oct 2026	191.90	191.90	190.00	191.00	190.70	2,759
5 Oct 2026	190.95	191.90	189.00	190.00	190.09	4,255
28 Sep 2026	191.80	191.80	189.95	190.00	191.08	14,423
21 Sep 2026	189.95	189.95	189.95	189.95	189.95	365
15 Sep 2026	188.10	188.10	188.10	188.10	188.10	61
7 Sep 2026	186.25	186.25	186.25	186.25	186.25	2,431
31 Aug 2026	182.65	184.45	182.65	184.45	184.31	1,264
24 Aug 2026	182.65	182.65	182.65	182.65	182.65	154
17 Aug 2026	180.85	180.85	180.85	180.85	180.85	1,372
10 Aug 2026	179.10	179.10	179.10	179.10	179.10	982
3 Aug 2026	179.10	179.10	177.35	177.35	179.05	3,652
27 Jul 2026	177.35	177.35	177.35	177.35	177.35	407
20 Jul 2026	178.05	179.15	178.00	179.10	178.12	6,602
17 Jul 2026	176.55	178.00	176.55	177.40	176.56	1,268
16 Jul 2026	180.15	180.15	163.05	180.15	179.50	11,484
15 Jul 2026	171.60	171.60	171.60	171.60	171.60	638
14 Jul 2026	163.45	163.45	163.45	163.45	163.45	751
13 Jul 2026	155.70	155.70	155.70	155.70	155.70	500
10 Jul 2026	148.30	148.30	134.20	148.30	145.89	5,238
9 Jul 2026	141.25	141.25	141.25	141.25	141.25	110

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.SJ Corporation bonus and split history

Ex-date	Event	Price factor	What happened
12 Apr 2010	Bonus	0.2500	Holders received 3 bonus shares for every 1 held.
28 Aug 2009	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.