open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Sep 02, 2025 >>   ABB 5146.5 [ 0.36 ]ACC 1821.2 [ 0.12 ]AMBUJA CEM 567.3 [ 0.19 ]ASIAN PAINTS 2538.85 [ -1.25 ]AXIS BANK 1055.7 [ -0.54 ]BAJAJ AUTO 9031.4 [ 0.77 ]BANKOFBARODA 236.6 [ 0.79 ]BHARTI AIRTE 1888.75 [ -0.60 ]BHEL 215.05 [ 1.30 ]BPCL 315.05 [ 0.13 ]BRITANIAINDS 5890.45 [ 0.78 ]CIPLA 1568.95 [ -1.17 ]COAL INDIA 379.95 [ 0.50 ]COLGATEPALMO 2413.65 [ 2.26 ]DABUR INDIA 545 [ 4.10 ]DLF 755.1 [ 0.88 ]DRREDDYSLAB 1257.3 [ -1.80 ]GAIL 179.35 [ 1.96 ]GRASIM INDS 2779.15 [ -0.82 ]HCLTECHNOLOG 1464.95 [ -0.26 ]HDFC BANK 944.4 [ -0.66 ]HEROMOTOCORP 5311.05 [ 1.31 ]HIND.UNILEV 2677 [ 1.09 ]HINDALCO 721.05 [ 0.14 ]ICICI BANK 1394.45 [ -1.15 ]INDIANHOTELS 765.5 [ 0.77 ]INDUSINDBANK 751.35 [ -0.18 ]INFOSYS 1497.1 [ -0.16 ]ITC LTD 406.65 [ 0.23 ]JINDALSTLPOW 974.95 [ 1.23 ]KOTAK BANK 1942.5 [ -1.28 ]L&T 3572.45 [ -0.74 ]LUPIN 1888.95 [ -0.51 ]MAH&MAH 3233.8 [ -2.45 ]MARUTI SUZUK 14846.45 [ -0.23 ]MTNL 44.11 [ 1.10 ]NESTLE 1201.2 [ 2.30 ]NIIT 113.7 [ 1.29 ]NMDC 72.83 [ 4.58 ]NTPC 336.2 [ 1.60 ]ONGC 239.45 [ 0.31 ]PNB 102.85 [ 0.54 ]POWER GRID 286.65 [ 2.43 ]RIL 1366.3 [ 0.92 ]SBI 803.95 [ -0.24 ]SESA GOA 431.45 [ 0.09 ]SHIPPINGCORP 219.9 [ 1.08 ]SUNPHRMINDS 1564.55 [ 0.08 ]TATA CHEM 931.6 [ -0.84 ]TATA GLOBAL 1099.65 [ 2.24 ]TATA MOTORS 684.3 [ -0.83 ]TATA STEEL 158.45 [ 1.44 ]TATAPOWERCOM 386.1 [ 1.49 ]TCS 3112.15 [ 0.00 ]TECH MAHINDR 1511.75 [ 0.34 ]ULTRATECHCEM 12728.9 [ -0.68 ]UNITED SPIRI 1333.15 [ 0.81 ]WIPRO 250.85 [ 0.20 ]ZEETELEFILMS 115.3 [ 1.14 ] 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   ` 630.05   Open: 630.05   Today's Range 630.05
630.05
+0.00 (+ 0.00 %) Prev Close: 630.05 52 Week Range 422.00
651.00
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 651.00 13/11/2024 422.00 13/06/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
02/09/2025630.0502/09/2025630.0502/09/2025
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
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
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