open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Apr 30, 2025 - 11:57AM >>   ABB 5510 [ -1.33 ]ACC 1883.85 [ -0.48 ]AMBUJA CEM 541.7 [ 1.42 ]ASIAN PAINTS 2454.1 [ 0.09 ]AXIS BANK 1183.2 [ -0.42 ]BAJAJ AUTO 8007.45 [ -0.89 ]BANKOFBARODA 250 [ -1.19 ]BHARTI AIRTE 1834.65 [ 0.59 ]BHEL 229.45 [ -1.01 ]BPCL 315.1 [ 1.12 ]BRITANIAINDS 5494.2 [ 0.46 ]CIPLA 1559.15 [ 1.18 ]COAL INDIA 387.7 [ -0.32 ]COLGATEPALMO 2604.85 [ -1.53 ]DABUR INDIA 488.4 [ 0.97 ]DLF 679.65 [ 3.15 ]DRREDDYSLAB 1189.7 [ 1.14 ]GAIL 190.7 [ 0.66 ]GRASIM INDS 2741.6 [ -0.15 ]HCLTECHNOLOG 1572.4 [ 0.06 ]HDFC BANK 1923.15 [ 0.78 ]HEROMOTOCORP 3832.35 [ -0.48 ]HIND.UNILEV 2348.15 [ 1.10 ]HINDALCO 628 [ 0.86 ]ICICI BANK 1429.9 [ 0.03 ]INDIANHOTELS 783.7 [ -0.84 ]INDUSINDBANK 824.7 [ -1.50 ]INFOSYS 1499.75 [ 0.16 ]ITC LTD 428.25 [ 0.55 ]JINDALSTLPOW 899 [ 0.45 ]KOTAK BANK 2217.15 [ 0.54 ]L&T 3345.35 [ 0.63 ]LUPIN 2104.85 [ 1.81 ]MAH&MAH 2933.55 [ 0.84 ]MARUTI SUZUK 12057.9 [ 1.78 ]MTNL 41.85 [ -1.76 ]NESTLE 2398.25 [ 0.45 ]NIIT 132 [ -0.49 ]NMDC 65.6 [ 0.02 ]NTPC 358.3 [ 0.29 ]ONGC 245.95 [ 0.08 ]PNB 100.8 [ -1.74 ]POWER GRID 307.1 [ 1.27 ]RIL 1405.35 [ 0.36 ]SBI 789.35 [ -2.76 ]SESA GOA 418.75 [ 0.58 ]SHIPPINGCORP 180.9 [ -0.82 ]SUNPHRMINDS 1830.8 [ 1.44 ]TATA CHEM 841.9 [ -1.83 ]TATA GLOBAL 1162.95 [ -0.53 ]TATA MOTORS 645 [ -3.09 ]TATA STEEL 141.15 [ -0.21 ]TATAPOWERCOM 387.75 [ -1.41 ]TCS 3476.25 [ 0.14 ]TECH MAHINDR 1500.1 [ 0.32 ]ULTRATECHCEM 11728 [ -1.17 ]UNITED SPIRI 1553.3 [ 0.53 ]WIPRO 241.25 [ -0.08 ]ZEETELEFILMS 107.83 [ 1.53 ] BSE NSE
R J Shah & Company Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 509845ISIN: INE712Z01019INDUSTRY: Construction, Contracting & Engineering

BSE   ` 457.50   Open: 457.50   Today's Range 457.50
457.50
-23.30 ( -5.09 %) Prev Close: 480.80 52 Week Range 457.50
651.00
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 651.00 13/11/2024 457.50 25/04/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
25/04/2025457.5025/04/2025457.5025/04/2025
11/04/2025480.8008/04/2025480.8008/04/2025
28/03/2025505.3026/03/2025505.3026/03/2025
21/03/2025505.0517/03/2025481.2521/03/2025
13/03/2025535.5011/03/2025510.0010/03/2025
07/03/2025520.0007/03/2025510.0005/03/2025
28/02/2025505.0028/02/2025500.0028/02/2025
21/02/2025530.2017/02/2025500.0018/02/2025
14/02/2025529.0011/02/2025505.0014/02/2025
07/02/2025503.8503/02/2025503.8503/02/2025
01/02/2025567.0001/02/2025522.5001/02/2025
24/01/2025579.0020/01/2025505.5022/01/2025
17/01/2025551.6517/01/2025551.6517/01/2025
10/01/2025573.3009/01/2025525.4009/01/2025
27/12/2024558.6024/12/2024513.5024/12/2024
13/12/2024532.0010/12/2024532.0010/12/2024
22/11/2024609.2521/11/2024560.0021/11/2024
14/11/2024651.0013/11/2024580.2514/11/2024
08/11/2024620.0006/11/2024590.6005/11/2024
01/11/2024595.3529/10/2024513.0028/10/2024
25/10/2024570.0024/10/2024540.0025/10/2024
18/10/2024587.4015/10/2024559.4514/10/2024
11/10/2024532.8511/10/2024461.0010/10/2024
20/09/2024535.5016/09/2024508.7519/09/2024
06/09/2024510.0005/09/2024510.0005/09/2024
30/08/2024534.9530/08/2024514.0030/08/2024
23/08/2024550.0023/08/2024513.0023/08/2024
16/08/2024550.0012/08/2024522.5012/08/2024
02/08/2024550.0030/07/2024549.9030/07/2024
26/07/2024570.0025/07/2024570.0025/07/2024
19/07/2024609.0019/07/2024551.0519/07/2024
12/07/2024569.1008/07/2024569.1008/07/2024
05/07/2024601.0502/07/2024542.0005/07/2024
28/06/2024628.9527/06/2024543.3524/06/2024
21/06/2024517.5021/06/2024517.5021/06/2024
14/06/2024492.9010/06/2024492.9010/06/2024
10/05/2024470.0010/05/2024470.0010/05/2024
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
Clients have an online account closure facility. Kindly contact office
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"

To freeze or block online access of your account, please click here

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