open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Jan 29, 2026 - 3:59PM >>   ABB 5475.9 [ 8.52 ]ACC 1677.7 [ -0.46 ]AMBUJA CEM 536 [ 0.39 ]ASIAN PAINTS 2416.7 [ -3.75 ]AXIS BANK 1364.35 [ 3.32 ]BAJAJ AUTO 9498.2 [ 0.67 ]BANKOFBARODA 302 [ -1.36 ]BHARTI AIRTE 1966.8 [ 0.50 ]BHEL 260.4 [ 0.29 ]BPCL 366.9 [ 1.24 ]BRITANIAINDS 5721.05 [ -0.42 ]CIPLA 1320.35 [ -0.59 ]COAL INDIA 455.9 [ 2.62 ]COLGATEPALMO 2111.85 [ -1.94 ]DABUR INDIA 515 [ -0.13 ]DLF 639.2 [ 2.21 ]DRREDDYSLAB 1208.55 [ -1.29 ]GAIL 167.3 [ -0.48 ]GRASIM INDS 2829.6 [ -0.47 ]HCLTECHNOLOG 1721.15 [ -0.53 ]HDFC BANK 935.65 [ 0.32 ]HEROMOTOCORP 5576.9 [ 1.38 ]HIND.UNILEV 2351.65 [ -1.21 ]HINDALCO 1024.8 [ 2.61 ]ICICI BANK 1383.75 [ 1.20 ]INDIANHOTELS 664.6 [ 1.26 ]INDUSINDBANK 895.75 [ -0.63 ]INFOSYS 1657.7 [ -0.52 ]ITC LTD 318.65 [ -0.81 ]JINDALSTLPOW 1155.2 [ 3.23 ]KOTAK BANK 412.35 [ -0.01 ]L&T 3932.45 [ 3.66 ]LUPIN 2122.65 [ 0.05 ]MAH&MAH 3385.5 [ -1.83 ]MARUTI SUZUK 14499.5 [ -2.54 ]MTNL 30.81 [ -1.57 ]NESTLE 1289.2 [ -0.27 ]NIIT 76 [ 0.92 ]NMDC 84.7 [ 3.91 ]NTPC 358.1 [ 2.84 ]ONGC 275.25 [ 2.46 ]PNB 125.2 [ 0.56 ]POWER GRID 261.65 [ 0.73 ]RIL 1391.9 [ -0.37 ]SBI 1064.5 [ 0.16 ]SESA GOA 766.1 [ 3.93 ]SHIPPINGCORP 222.35 [ 0.82 ]SUNPHRMINDS 1589.3 [ -1.29 ]TATA CHEM 723.45 [ -0.52 ]TATA GLOBAL 1106.2 [ -2.29 ]TATA MOTORS 351.85 [ 3.35 ]TATA STEEL 202.35 [ 4.41 ]TATAPOWERCOM 366.4 [ 3.20 ]TCS 3146.1 [ -1.68 ]TECH MAHINDR 1764.3 [ 0.10 ]ULTRATECHCEM 12719.5 [ -0.39 ]UNITED SPIRI 1330 [ 0.20 ]WIPRO 239.85 [ 1.03 ]ZEETELEFILMS 82.98 [ -1.18 ] 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   ` 528.05   Open: 528.05   Today's Range 528.05
528.05
+0.00 (+ 0.00 %) 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
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
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
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
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835

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

Designed, developed and content provided by dion