open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Mar 16, 2026 >>   ABB 6218.6 [ -2.75 ]ACC 1373.45 [ -0.43 ]AMBUJA CEM 428.35 [ 0.65 ]ASIAN PAINTS 2217.45 [ 0.97 ]AXIS BANK 1214.75 [ 1.46 ]BAJAJ AUTO 9078.65 [ 2.24 ]BANKOFBARODA 280 [ -0.39 ]BHARTI AIRTE 1788.9 [ -0.82 ]BHEL 253.5 [ -1.92 ]BPCL 304.95 [ -4.43 ]BRITANIAINDS 5840.65 [ 0.55 ]CIPLA 1298.8 [ -1.16 ]COAL INDIA 459.8 [ -1.50 ]COLGATEPALMO 1939.95 [ -0.86 ]DABUR INDIA 458.55 [ 1.07 ]DLF 530 [ -2.37 ]DRREDDYSLAB 1275.05 [ -1.39 ]GAIL 146.05 [ -1.18 ]GRASIM INDS 2654.9 [ 3.34 ]HCLTECHNOLOG 1328.7 [ 0.25 ]HDFC BANK 840.5 [ 2.88 ]HEROMOTOCORP 5277.05 [ 1.40 ]HIND.UNILEV 2174.45 [ 0.64 ]HINDALCO 921.1 [ 1.28 ]ICICI BANK 1273 [ 1.49 ]INDIANHOTELS 613.35 [ 0.58 ]INDUSINDBANK 824.95 [ 1.29 ]INFOSYS 1249.6 [ 0.09 ]ITC LTD 308.2 [ 2.22 ]JINDALSTLPOW 1132.45 [ -0.91 ]KOTAK BANK 370 [ 0.91 ]L&T 3463.85 [ 0.67 ]LUPIN 2290.15 [ -1.07 ]MAH&MAH 3035.7 [ 2.86 ]MARUTI SUZUK 12753.3 [ 1.31 ]MTNL 24.65 [ -1.48 ]NESTLE 1211.8 [ 0.81 ]NIIT 62.68 [ -1.86 ]NMDC 77.56 [ -1.26 ]NTPC 382.2 [ -0.59 ]ONGC 260.4 [ -2.01 ]PNB 110.9 [ -0.72 ]POWER GRID 297.4 [ -1.10 ]RIL 1395.05 [ 1.05 ]SBI 1066.55 [ 1.89 ]SESA GOA 685.4 [ -0.54 ]SHIPPINGCORP 233.2 [ -2.39 ]SUNPHRMINDS 1782.55 [ -1.00 ]TATA CHEM 657.95 [ -1.91 ]TATA GLOBAL 1092.3 [ 0.79 ]TATA MOTORS 314.15 [ -0.05 ]TATA STEEL 187.15 [ 2.04 ]TATAPOWERCOM 390.4 [ -1.15 ]TCS 2408.35 [ -0.08 ]TECH MAHINDR 1338.15 [ 0.47 ]ULTRATECHCEM 11099.65 [ 4.64 ]UNITED SPIRI 1316.3 [ 0.10 ]WIPRO 194.9 [ -1.34 ]ZEETELEFILMS 75.42 [ -3.34 ] 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   ` 501.65   Open: 501.65   Today's Range 501.65
501.65
-26.40 ( -5.26 %) Prev Close: 528.05 52 Week Range 422.00
660.00
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 660.00 30/09/2025 422.00 13/06/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
06/03/2026501.6504/03/2026501.6504/03/2026
26/12/2025528.0524/12/2025528.0524/12/2025
19/12/2025555.0019/12/2025528.0519/12/2025
12/12/2025555.0009/12/2025555.0009/12/2025
28/11/2025584.2025/11/2025584.2025/11/2025
21/11/2025619.0019/11/2025588.0520/11/2025
14/11/2025602.0014/11/2025546.0511/11/2025
07/11/2025570.0003/11/2025570.0003/11/2025
17/10/2025568.9014/10/2025568.9014/10/2025
03/10/2025660.0030/09/2025569.1003/10/2025
19/09/2025630.0017/09/2025600.0016/09/2025
05/09/2025630.0502/09/2025630.0502/09/2025
22/08/2025630.0519/08/2025572.0018/08/2025
08/08/2025614.2505/08/2025583.0006/08/2025
01/08/2025590.4030/07/2025535.5529/07/2025
25/07/2025555.9525/07/2025504.3023/07/2025
18/07/2025512.1518/07/2025442.0517/07/2025
11/07/2025464.6008/07/2025464.6008/07/2025
04/07/2025442.5004/07/2025442.5004/07/2025
27/06/2025465.2525/06/2025443.1024/06/2025
13/06/2025422.0013/06/2025422.0013/06/2025
09/05/2025443.1005/05/2025443.1005/05/2025
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
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
I. PLEASE PROVIDE NOMINATION, IF DONE IGNORE THE SAME. Refer Communique DP2024-317 dated June 11, 2024   |   II. 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.   |   III. 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.   |   IV. Attention Investors : No need to issue cheques by investors while subscribing to an 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 remains in the investor's account.   |   V. KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.   |   VI. 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 the depository on your email id and/or mobile number to create a pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in the 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 | CIN No: L74140TG1992PLC014483
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835 | CIN Number : U67120TG2005PTC046929

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

Designed, developed and content provided by dion