open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Aug 25, 2026 >>   ABB 7650 [ 1.97 ]ACC 1305.8 [ 0.47 ]AMBUJA CEM 411.2 [ 0.77 ]ASIAN PAINTS 2639.8 [ 0.32 ]AXIS BANK 1237.5 [ 0.15 ]BAJAJ AUTO 11924 [ 1.29 ]BANKOFBARODA 242 [ 0.31 ]BHARTI AIRTE 1942 [ 0.28 ]BHEL 416.2 [ 1.51 ]BPCL 318 [ 1.97 ]BRITANIAINDS 5361.4 [ 1.04 ]CIPLA 1420 [ -1.05 ]COAL INDIA 403.45 [ -0.75 ]COLGATEPALMO 1877 [ -0.69 ]DABUR INDIA 394.9 [ -0.93 ]DLF 682 [ -0.29 ]DRREDDYSLAB 1191 [ -0.29 ]GAIL 174.35 [ 0.72 ]GRASIM INDS 3280 [ -0.35 ]HCLTECHNOLOG 1312 [ -0.68 ]HDFC BANK 726.6 [ -0.26 ]HEROMOTOCORP 5595.35 [ -1.49 ]HIND.UNILEV 2024 [ -0.15 ]HINDALCO 1050 [ -0.49 ]ICICI BANK 1423 [ 0.64 ]INDIANHOTELS 730 [ 0.41 ]INDUSINDBANK 1014 [ -0.31 ]INFOSYS 1143 [ 1.15 ]ITC LTD 271 [ 0.74 ]JINDALSTLPOW 1153 [ 0.70 ]KOTAK BANK 402 [ 0.11 ]L&T 4116.4 [ 0.76 ]LUPIN 2175 [ -0.68 ]MAH&MAH 3438.55 [ 0.84 ]MARUTI SUZUK 13650 [ 0.41 ]MTNL 26.59 [ 0.34 ]NESTLE 1479 [ 0.61 ]NIIT 102.62 [ 3.73 ]NMDC 85.6 [ -0.22 ]NTPC 339.9 [ 0.04 ]ONGC 234.5 [ -0.85 ]PNB 116.2 [ 0.22 ]POWER GRID 270 [ -0.53 ]RIL 1312.6 [ 0.39 ]SBI 1047 [ 0.87 ]SESA GOA 274.8 [ -0.83 ]SHIPPINGCORP 288.05 [ -0.16 ]SUNPHRMINDS 1917 [ 0.37 ]TATA CHEM 626.1 [ -0.04 ]TATA GLOBAL 1058.1 [ 0.01 ]TATA MOTORS 314 [ 0.00 ]TATA STEEL 186.4 [ 0.22 ]TATAPOWERCOM 370.6 [ -0.38 ]TCS 2291 [ 0.35 ]TECH MAHINDR 1595 [ 0.76 ]ULTRATECHCEM 11535 [ 0.11 ]UNITED SPIRI 1545 [ -0.45 ]WIPRO 179.9 [ -0.77 ]ZEETELEFILMS 104.8 [ 0.14 ] 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   ` 93.75   Open: 80.00   Today's Range 80.00
93.80
+15.40 (+ 16.43 %) Prev Close: 78.35 52 Week Range 57.40
130.40
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 130.40 20/03/2026 57.40 02/09/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
25/08/202693.8025/08/202674.0024/08/2026
21/08/202695.0019/08/202679.0021/08/2026
14/08/202694.3514/08/202694.3514/08/2026
07/08/2026102.0005/08/202694.2505/08/2026
31/07/2026102.0030/07/202697.5527/07/2026
24/07/2026103.0021/07/202697.2522/07/2026
10/07/2026114.4507/07/2026105.0009/07/2026
03/07/2026114.9029/06/2026106.0503/07/2026
25/06/2026114.9925/06/2026109.0022/06/2026
19/06/2026115.0018/06/2026106.0016/06/2026
12/06/2026113.0008/06/2026104.5009/06/2026
05/06/2026108.0005/06/202694.0002/06/2026
29/05/2026109.0025/05/202695.1025/05/2026
22/05/2026107.0019/05/2026103.3518/05/2026
15/05/2026112.7514/05/202699.9012/05/2026
08/05/2026112.0005/05/2026105.4004/05/2026
30/04/2026115.0027/04/2026107.6530/04/2026
24/04/2026115.0020/04/2026112.6024/04/2026
17/04/2026115.2016/04/2026109.0515/04/2026
10/04/2026115.5506/04/2026113.5008/04/2026
02/04/2026117.9002/04/2026117.9002/04/2026
27/03/2026127.8023/03/2026120.3027/03/2026
20/03/2026130.4020/03/2026102.9016/03/2026
13/03/2026113.8513/03/2026100.0512/03/2026
06/03/2026102.0005/03/202693.0005/03/2026
27/02/2026103.0025/02/202696.0025/02/2026
20/02/2026100.0020/02/202689.5018/02/2026
13/02/2026103.9910/02/202685.0009/02/2026
06/02/202689.6903/02/202678.0002/02/2026
30/01/202684.7030/01/202666.0028/01/2026
23/01/202668.9922/01/202662.3019/01/2026
16/01/202661.0013/01/202660.0012/01/2026
09/01/202661.0807/01/202661.0007/01/2026
02/01/202661.0129/12/202561.0129/12/2025
31/12/202561.0129/12/202561.0129/12/2025
26/12/202564.5022/12/202562.1523/12/2025
19/12/202566.9015/12/202564.5018/12/2025
12/12/202565.6508/12/202563.5009/12/2025
05/12/202566.4903/12/202564.9601/12/2025
28/11/202564.9128/11/202563.0028/11/2025
21/11/202564.0721/11/202562.0019/11/2025
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
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