open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on May 08, 2024 >>   ABB 7190.05 [ 4.39 ]ACC 2440.55 [ 0.14 ]AMBUJA CEM 594.35 [ 0.13 ]ASIAN PAINTS 2844.25 [ -2.31 ]AXIS BANK 1128.85 [ 0.12 ]BAJAJ AUTO 8750.7 [ 0.83 ]BANKOFBARODA 262.7 [ 1.35 ]BHARTI AIRTE 1288.7 [ 0.30 ]BHEL 286.3 [ 2.18 ]BPCL 620.7 [ 2.76 ]BRITANIAINDS 5231.85 [ 1.18 ]CIPLA 1384.8 [ -0.22 ]COAL INDIA 464.35 [ 1.85 ]COLGATEPALMO 2830.4 [ -1.10 ]DABUR INDIA 556.65 [ -0.43 ]DLF 852.45 [ -0.51 ]DRREDDYSLAB 6056.6 [ -3.24 ]GAIL 201.2 [ 4.38 ]GRASIM INDS 2378.35 [ -1.70 ]HCLTECHNOLOG 1313.55 [ -1.29 ]HDFC 2729.95 [ -0.62 ]HDFC BANK 1482.2 [ -1.61 ]HEROMOTOCORP 4624.35 [ 3.26 ]HIND.UNILEV 2340.35 [ -1.65 ]HINDALCO 634 [ 2.26 ]ICICI BANK 1123 [ -0.77 ]IDFC 113.8 [ -0.57 ]INDIANHOTELS 563.7 [ -0.43 ]INDUSINDBANK 1443.8 [ -0.61 ]INFOSYS 1427.35 [ -0.93 ]ITC LTD 440.9 [ 0.11 ]JINDALSTLPOW 944.75 [ 2.22 ]KOTAK BANK 1648.6 [ 0.26 ]L&T 3485.2 [ 1.53 ]LUPIN 1615.8 [ 0.33 ]MAH&MAH 2182.15 [ -0.42 ]MARUTI SUZUK 12541.35 [ 1.41 ]MTNL 35.71 [ -0.67 ]NESTLE 2538.45 [ 1.19 ]NIIT 100.65 [ -1.28 ]NMDC 266.85 [ 2.30 ]NTPC 355.65 [ 1.89 ]ONGC 276.8 [ 1.21 ]PNB 125 [ 2.21 ]POWER GRID 301.9 [ 2.25 ]RIL 2836.95 [ 1.18 ]SBI 810.4 [ 1.05 ]SESA GOA 405.1 [ 2.34 ]SHIPPINGCORP 212.05 [ 0.95 ]SUNPHRMINDS 1521.55 [ 0.42 ]TATA CHEM 1079.45 [ 1.38 ]TATA GLOBAL 1114.6 [ 1.40 ]TATA MOTORS 1012.2 [ 2.43 ]TATA STEEL 166.05 [ 1.13 ]TATAPOWERCOM 435.45 [ -0.19 ]TCS 3972.7 [ -0.14 ]TECH MAHINDR 1286.6 [ -0.43 ]ULTRATECHCEM 9517.95 [ -1.76 ]UNITED SPIRI 1237.05 [ 2.88 ]WIPRO 462.9 [ -0.12 ]ZEETELEFILMS 134.6 [ 0.67 ] BSE NSE
Kesoram Industries Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 502937ISIN: INE087A01019INDUSTRY: Cement

BSE   ` 174.80   Open: 173.80   Today's Range 173.80
176.40
-2.05 ( -1.17 %) Prev Close: 176.85 52 Week Range 60.00
188.00
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 188.00 03/05/2024 60.00 29/05/2023
NSE 185.85 02/05/2024 60.00 01/06/2023
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
08/05/2024182.1006/05/2024173.8008/05/2024
03/05/2024188.0003/05/2024176.3529/04/2024
26/04/2024178.0026/04/2024168.5022/04/2024
19/04/2024172.5515/04/2024164.5519/04/2024
12/04/2024183.3008/04/2024169.5512/04/2024
05/04/2024178.1003/04/2024170.3001/04/2024
28/03/2024172.8028/03/2024166.0027/03/2024
22/03/2024168.4522/03/2024159.2019/03/2024
15/03/2024166.5011/03/2024158.5014/03/2024
07/03/2024174.2004/03/2024163.3506/03/2024
02/03/2024173.5501/03/2024161.8529/02/2024
23/02/2024174.9021/02/2024168.5022/02/2024
16/02/2024173.0016/02/2024165.5515/02/2024
09/02/2024175.3007/02/2024166.8007/02/2024
02/02/2024175.3030/01/2024167.0530/01/2024
25/01/2024171.4025/01/2024163.1024/01/2024
20/01/2024175.8015/01/2024164.8518/01/2024
12/01/2024171.9508/01/2024166.1010/01/2024
05/01/2024178.2501/01/2024169.9005/01/2024
29/12/2023180.0028/12/2023166.7526/12/2023
22/12/2023171.9020/12/2023164.8521/12/2023
15/12/2023169.5515/12/2023156.9011/12/2023
08/12/2023161.0005/12/2023153.2506/12/2023
01/12/2023146.0501/12/2023126.1928/11/2023
24/11/2023129.4324/11/2023112.4020/11/2023
17/11/2023114.5617/11/2023103.5812/11/2023
10/11/2023106.8009/11/202394.4106/11/2023
03/11/202389.9203/11/202375.2430/10/2023
27/10/202382.7123/10/202371.6026/10/2023
20/10/202388.7516/10/202381.6519/10/2023
13/10/202393.0012/10/202384.9009/10/2023
06/10/202392.5006/10/202384.1004/10/2023
29/09/202390.7426/09/202386.1225/09/2023
22/09/202394.0018/09/202385.0220/09/2023
15/09/2023105.9911/09/202388.6013/09/2023
08/09/2023109.2308/09/202391.2404/09/2023
01/09/202393.0001/09/202380.1528/08/2023
25/08/202391.0022/08/202380.8225/08/2023
18/08/202391.3514/08/202384.0016/08/2023
11/08/202396.3010/08/202381.0208/08/2023
04/08/202384.9903/08/202367.1031/07/2023
28/07/202372.7424/07/202368.0028/07/2023
21/07/202372.7021/07/202368.4017/07/2023
14/07/202373.6614/07/202362.2512/07/2023
07/07/202366.5007/07/202361.5004/07/2023
30/06/202365.5526/06/202362.0028/06/2023
23/06/202368.4419/06/202364.0523/06/2023
16/06/202369.0016/06/202361.1513/06/2023
09/06/202364.5708/06/202360.5005/06/2023
02/06/202363.0930/05/202360.0029/05/2023
26/05/202364.0022/05/202360.5626/05/2023
19/05/202366.4916/05/202362.0015/05/2023
12/05/202366.5410/05/202361.4010/05/2023
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