open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Apr 30, 2024 >>   ABB 6542.35 [ 1.41 ]ACC 2531.3 [ 0.20 ]AMBUJA CEM 619.7 [ -1.60 ]ASIAN PAINTS 2877.05 [ 0.31 ]AXIS BANK 1166.15 [ 0.58 ]BAJAJ AUTO 8907.75 [ 1.69 ]BANKOFBARODA 281.6 [ 3.26 ]BHARTI AIRTE 1322.85 [ -0.78 ]BHEL 281.65 [ 1.75 ]BPCL 607.75 [ -1.77 ]BRITANIAINDS 4770.6 [ -0.63 ]CIPLA 1401.2 [ -0.45 ]COAL INDIA 454.3 [ 0.24 ]COLGATEPALMO 2824.7 [ -0.06 ]DABUR INDIA 507.55 [ 0.18 ]DLF 892 [ 0.65 ]DRREDDYSLAB 6205.1 [ -1.40 ]GAIL 209 [ -0.26 ]GRASIM INDS 2410.8 [ 0.95 ]HCLTECHNOLOG 1367.55 [ -1.41 ]HDFC 2729.95 [ -0.62 ]HDFC BANK 1517.05 [ -0.77 ]HEROMOTOCORP 4542.4 [ 1.88 ]HIND.UNILEV 2230.7 [ 0.17 ]HINDALCO 643.9 [ -0.97 ]ICICI BANK 1152.05 [ -0.58 ]IDFC 121.7 [ 0.04 ]INDIANHOTELS 576.75 [ -1.09 ]INDUSINDBANK 1515.6 [ 1.87 ]INFOSYS 1421.1 [ -0.97 ]ITC LTD 435.6 [ -0.55 ]JINDALSTLPOW 931.1 [ -1.15 ]KOTAK BANK 1623.75 [ -1.01 ]L&T 3594.15 [ -1.09 ]LUPIN 1645.45 [ 0.48 ]MAH&MAH 2156.3 [ 4.53 ]MARUTI SUZUK 12806.45 [ 0.87 ]MTNL 38.95 [ 3.56 ]NESTLE 2506.05 [ -0.18 ]NIIT 105.75 [ -1.90 ]NMDC 254.3 [ -0.24 ]NTPC 363.1 [ 0.00 ]ONGC 282.85 [ -0.16 ]PNB 141.1 [ 2.81 ]POWER GRID 301.65 [ 2.71 ]RIL 2931.15 [ 0.02 ]SBI 825.7 [ -0.05 ]SESA GOA 397.9 [ -2.07 ]SHIPPINGCORP 227.7 [ -2.04 ]SUNPHRMINDS 1502.3 [ -1.29 ]TATA CHEM 1072.3 [ -2.43 ]TATA GLOBAL 1107.85 [ 0.81 ]TATA MOTORS 1007.85 [ 0.74 ]TATA STEEL 164.95 [ -1.46 ]TATAPOWERCOM 449.1 [ 0.22 ]TCS 3822.6 [ -1.24 ]TECH MAHINDR 1261.95 [ -2.08 ]ULTRATECHCEM 9966.75 [ 0.05 ]UNITED SPIRI 1176 [ -0.39 ]WIPRO 462.3 [ -0.14 ]ZEETELEFILMS 147 [ -1.57 ] BSE NSE
Forbes & Company Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 502865ISIN: INE518A01013INDUSTRY: Engineering - General

BSE   ` 672.35   Open: 665.60   Today's Range 648.00
694.40
-44.30 ( -6.59 %) Prev Close: 716.65 52 Week Range 383.30
1399.00
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 1,399.00 04/03/2024 383.30 18/03/2024
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
30/04/2024796.2029/04/2024648.0030/04/2024
26/04/2024796.2526/04/2024462.0022/04/2024
19/04/2024496.8515/04/2024456.6019/04/2024
12/04/2024518.0010/04/2024478.2012/04/2024
05/04/2024514.0002/04/2024435.0001/04/2024
28/03/2024513.0026/03/2024425.0028/03/2024
22/03/2024545.0022/03/2024383.3018/03/2024
15/03/2024517.0011/03/2024400.4015/03/2024
07/03/20241,399.0004/03/2024498.7507/03/2024
02/03/20241,325.0001/03/2024930.0026/02/2024
23/02/2024935.0023/02/2024821.2019/02/2024
16/02/2024932.9512/02/2024850.0013/02/2024
09/02/2024923.5007/02/2024815.2009/02/2024
02/02/2024880.0029/01/2024800.0030/01/2024
25/01/2024818.8524/01/2024785.0023/01/2024
20/01/2024839.0020/01/2024777.0016/01/2024
12/01/2024850.0008/01/2024790.0011/01/2024
05/01/2024820.0005/01/2024745.3502/01/2024
29/12/2023772.0026/12/2023728.2028/12/2023
22/12/2023777.0019/12/2023718.0021/12/2023
15/12/2023820.0011/12/2023760.0015/12/2023
08/12/2023855.5005/12/2023775.3008/12/2023
01/12/2023846.0028/11/2023750.0001/12/2023
24/11/2023905.0023/11/2023660.1522/11/2023
17/11/2023695.0012/11/2023660.0012/11/2023
10/11/2023679.0010/11/2023648.1009/11/2023
03/11/2023675.0003/11/2023645.0001/11/2023
27/10/2023680.8523/10/2023645.0026/10/2023
20/10/2023695.0020/10/2023659.1018/10/2023
13/10/2023695.0012/10/2023591.3012/10/2023
06/10/2023707.0004/10/2023664.9505/10/2023
29/09/2023674.9025/09/2023650.0028/09/2023
22/09/2023691.9520/09/2023660.1021/09/2023
15/09/2023710.0011/09/2023650.0012/09/2023
08/09/2023685.0007/09/2023656.3004/09/2023
01/09/2023685.0031/08/2023655.0530/08/2023
25/08/2023695.8522/08/2023655.0021/08/2023
18/08/2023698.9014/08/2023642.3018/08/2023
11/08/2023709.0011/08/2023655.1011/08/2023
04/08/2023699.0003/08/2023649.9502/08/2023
28/07/2023715.0025/07/2023676.0028/07/2023
21/07/2023715.0020/07/2023651.0017/07/2023
14/07/2023700.0010/07/2023640.0011/07/2023
07/07/2023695.0007/07/2023585.0004/07/2023
30/06/2023602.1530/06/2023580.0026/06/2023
23/06/2023599.4019/06/2023570.6022/06/2023
16/06/2023606.8012/06/2023581.3016/06/2023
09/06/2023615.0007/06/2023587.0008/06/2023
02/06/2023614.9531/05/2023585.0531/05/2023
26/05/2023615.0025/05/2023577.1023/05/2023
19/05/2023605.0018/05/2023581.0019/05/2023
12/05/2023613.9508/05/2023595.0012/05/2023
05/05/2023620.0503/05/2023595.0502/05/2023
Terms of Use | Privacy Policy | Disclaimer | Policies & Procedures | Mandates & Compliances | PMLA Policy | Site Map

Market

Insurance

IPO

Quick Links

Other Links

Stocks A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Others
Mutual Fund A B C D E F G H I J K L M N O P Q R S T U V W X Y Z OTHERS
Attention Investors : Prevent Unauthorized transactions in your Trading /demat account. Update your mobile number/email IDs with your stock broker/ Depository Participant. Receive information of your transactions directly from Exchange on your Mobile/email at the end of the day & Receive alerts on your Registered Mobile for all debit and other important transactions in your demat account directly from CDSL on the same day .......... Issued in the interest of investors.
Attention Investors : "KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary."
Attention Investors : "No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remain in investor's account."
KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.
Attention Investors : 1. Stock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020.   |   2. Update your mobile number & email Id with your stock broker/depository participant and receive OTP directly from depository on your email id and/or mobile number to create pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in cash market segment.   |   4. Investors may please refer to the Exchange's Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191 dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.   |   5. Check your Securities /MF/ Bonds in the consolidated account statement issued by NSDL/CDSL every month.   |   .......... Issued in the interest of Investors"

Investor Grievance: Investors may contact us at cjr.saaketa@gmail.com for any requirements

SAAKETA INVESTMENT SERVICES LIMITED : INZ000179131, CDSL: IN-DP-CDSL-299-2005
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835

Copyrights @ 2014 © Saaketa Investment Services Limited. All Right Reserved

Designed, developed and content provided by dion