open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Nov 20, 2025 - 12:10PM >>   ABB 5152.55 [ 1.39 ]ACC 1853 [ 0.88 ]AMBUJA CEM 557.3 [ 0.38 ]ASIAN PAINTS 2858.7 [ -1.21 ]AXIS BANK 1282.95 [ 1.02 ]BAJAJ AUTO 8955.8 [ 0.85 ]BANKOFBARODA 290.85 [ -0.77 ]BHARTI AIRTE 2156.6 [ -0.22 ]BHEL 288.8 [ -0.14 ]BPCL 366.95 [ 0.37 ]BRITANIAINDS 5808.15 [ -1.11 ]CIPLA 1532.1 [ 0.38 ]COAL INDIA 380.75 [ 0.40 ]COLGATEPALMO 2202.3 [ 0.90 ]DABUR INDIA 521.45 [ 0.74 ]DLF 743.3 [ -0.02 ]DRREDDYSLAB 1247.1 [ -0.24 ]GAIL 184.4 [ 0.19 ]GRASIM INDS 2758.6 [ 0.53 ]HCLTECHNOLOG 1653.6 [ -0.57 ]HDFC BANK 998.3 [ 0.37 ]HEROMOTOCORP 6009.05 [ 2.28 ]HIND.UNILEV 2445.7 [ 0.20 ]HINDALCO 795.55 [ 0.61 ]ICICI BANK 1381.05 [ -0.15 ]INDIANHOTELS 737.65 [ 2.51 ]INDUSINDBANK 833.6 [ -0.74 ]INFOSYS 1536.6 [ -0.30 ]ITC LTD 406.25 [ 0.67 ]JINDALSTLPOW 1070.5 [ 0.08 ]KOTAK BANK 2097.5 [ -0.41 ]L&T 4018.95 [ -0.01 ]LUPIN 2038.3 [ 0.65 ]MAH&MAH 3727 [ 0.13 ]MARUTI SUZUK 15650 [ -0.69 ]MTNL 39.85 [ 0.81 ]NESTLE 1276.3 [ -0.15 ]NIIT 99.5 [ 0.86 ]NMDC 74.4 [ -1.06 ]NTPC 328.8 [ 0.66 ]ONGC 249.35 [ 0.14 ]PNB 125.1 [ 0.04 ]POWER GRID 278.2 [ 1.07 ]RIL 1543.15 [ 1.61 ]SBI 983.2 [ 0.08 ]SESA GOA 512.35 [ 0.10 ]SHIPPINGCORP 251.9 [ 1.18 ]SUNPHRMINDS 1781.8 [ -0.13 ]TATA CHEM 822.35 [ 0.36 ]TATA GLOBAL 1168 [ 0.48 ]TATA MOTORS 361.1 [ 0.06 ]TATA STEEL 172.65 [ -0.26 ]TATAPOWERCOM 390.25 [ 0.30 ]TCS 3150 [ 0.09 ]TECH MAHINDR 1454.15 [ 1.11 ]ULTRATECHCEM 11707.75 [ 0.37 ]UNITED SPIRI 1425 [ 0.96 ]WIPRO 245.7 [ -0.14 ]ZEETELEFILMS 99.05 [ 0.00 ] BSE NSE
Shivam Chemicals Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 544165ISIN: INE0SGR01013INDUSTRY: Animal/Shrimp Feed

BSE   ` 62.00   Open: 63.00   Today's Range 62.00
63.00
-1.00 ( -1.61 %) Prev Close: 63.00 52 Week Range 45.00
88.90
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 88.90 29/09/2025 45.00 12/02/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
19/11/202563.0018/11/202562.0019/11/2025
14/11/202562.9014/11/202559.9010/11/2025
07/11/202562.9007/11/202559.5004/11/2025
31/10/202572.9028/10/202562.0229/10/2025
24/10/202580.0020/10/202566.6023/10/2025
17/10/202584.9013/10/202583.0013/10/2025
10/10/202581.0009/10/202575.3006/10/2025
03/10/202588.9029/09/202571.5029/09/2025
26/09/202579.0024/09/202561.0023/09/2025
19/09/202559.0019/09/202559.0019/09/2025
12/09/202561.9511/09/202557.5009/09/2025
05/09/202557.4002/09/202557.4002/09/2025
29/08/202560.0026/08/202560.0026/08/2025
22/08/202561.4818/08/202558.0022/08/2025
14/08/202562.5011/08/202560.0811/08/2025
08/08/202563.0008/08/202563.0008/08/2025
01/08/202566.2001/08/202560.0001/08/2025
25/07/202564.0022/07/202562.0022/07/2025
18/07/202565.5018/07/202558.0016/07/2025
11/07/202558.9909/07/202556.2607/07/2025
04/07/202558.0030/06/202556.2604/07/2025
27/06/202558.0025/06/202556.3027/06/2025
20/06/202557.8016/06/202556.0019/06/2025
13/06/202565.0012/06/202556.0011/06/2025
06/06/202557.2005/06/202557.0506/06/2025
30/05/202564.0030/05/202555.0029/05/2025
23/05/202555.0021/05/202555.0021/05/2025
16/05/202555.0113/05/202555.0016/05/2025
02/05/202558.0030/04/202558.0030/04/2025
25/04/202560.0022/04/202560.0022/04/2025
17/04/202560.0016/04/202560.0016/04/2025
11/04/202559.7508/04/202555.0209/04/2025
04/04/202572.0001/04/202560.8003/04/2025
28/03/202574.5028/03/202561.0024/03/2025
21/03/202561.5019/03/202555.0017/03/2025
13/03/202554.0013/03/202548.0510/03/2025
28/02/202555.0024/02/202548.0528/02/2025
21/02/202551.0020/02/202547.0020/02/2025
14/02/202547.8512/02/202545.0012/02/2025
07/02/202548.0003/02/202547.0006/02/2025
01/02/202548.0227/01/202547.0028/01/2025
24/01/202550.0023/01/202548.0021/01/2025
17/01/202549.9917/01/202546.2515/01/2025
10/01/202558.8108/01/202548.0008/01/2025
20/12/202452.0016/12/202450.1017/12/2024
13/12/202450.0111/12/202450.0013/12/2024
06/12/202452.9904/12/202450.0106/12/2024
29/11/202453.0026/11/202445.2525/11/2024
22/11/202448.1618/11/202445.2119/11/2024
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