open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Dec 18, 2025 - 2:46PM >>   ABB 5083 [ -1.59 ]ACC 1757 [ -0.19 ]AMBUJA CEM 535.4 [ -1.06 ]ASIAN PAINTS 2758.05 [ -0.98 ]AXIS BANK 1229.2 [ 0.37 ]BAJAJ AUTO 8808.95 [ -0.84 ]BANKOFBARODA 287.65 [ -0.03 ]BHARTI AIRTE 2090 [ -0.88 ]BHEL 273.8 [ -1.48 ]BPCL 362.7 [ -1.53 ]BRITANIAINDS 6020 [ -1.24 ]CIPLA 1497.8 [ 0.06 ]COAL INDIA 385 [ 0.06 ]COLGATEPALMO 2088.25 [ 0.08 ]DABUR INDIA 490.5 [ -0.68 ]DLF 681.4 [ -0.26 ]DRREDDYSLAB 1277.1 [ 0.40 ]GAIL 167.2 [ -1.07 ]GRASIM INDS 2805.05 [ -0.08 ]HCLTECHNOLOG 1658.55 [ 0.25 ]HDFC BANK 981 [ -0.34 ]HEROMOTOCORP 5731 [ -1.42 ]HIND.UNILEV 2258.2 [ -0.77 ]HINDALCO 856.25 [ 0.90 ]ICICI BANK 1358.5 [ 0.41 ]INDIANHOTELS 720.65 [ 1.00 ]INDUSINDBANK 833.25 [ -0.06 ]INFOSYS 1626 [ 1.49 ]ITC LTD 400.05 [ 0.03 ]JINDALSTLPOW 982.25 [ -1.90 ]KOTAK BANK 2163.2 [ -0.47 ]L&T 4034.4 [ -0.69 ]LUPIN 2115 [ 0.09 ]MAH&MAH 3571.55 [ -1.15 ]MARUTI SUZUK 16313.8 [ -0.49 ]MTNL 35.85 [ 0.25 ]NESTLE 1232 [ -0.24 ]NIIT 85.85 [ -1.58 ]NMDC 76.42 [ -1.10 ]NTPC 318.25 [ -0.93 ]ONGC 231.3 [ -0.69 ]PNB 118.7 [ -0.59 ]POWER GRID 257.55 [ -1.32 ]RIL 1543.05 [ -0.10 ]SBI 976.85 [ 0.10 ]SESA GOA 578 [ 1.40 ]SHIPPINGCORP 210.95 [ 1.47 ]SUNPHRMINDS 1744 [ -2.85 ]TATA CHEM 747 [ -0.64 ]TATA GLOBAL 1170 [ -0.81 ]TATA MOTORS 345.1 [ -0.32 ]TATA STEEL 168 [ -1.35 ]TATAPOWERCOM 373.85 [ -1.19 ]TCS 3270.5 [ 1.64 ]TECH MAHINDR 1601.5 [ 1.50 ]ULTRATECHCEM 11445 [ -0.79 ]UNITED SPIRI 1386.05 [ -2.79 ]WIPRO 262.35 [ 0.48 ]ZEETELEFILMS 90.45 [ -2.32 ] BSE NSE
Adcon Capital Services Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 539506ISIN: INE805Q01028INDUSTRY: Non-Banking Financial Company (NBFC)

BSE   ` 0.63   Open: 0.65   Today's Range 0.63
0.66
-0.02 ( -3.17 %) Prev Close: 0.65 52 Week Range 0.51
1.12
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 1.12 07/01/2025 0.51 11/08/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
17/12/20250.6616/12/20250.6115/12/2025
12/12/20250.7208/12/20250.6010/12/2025
05/12/20250.8201/12/20250.6904/12/2025
28/11/20250.9524/11/20250.7727/11/2025
21/11/20250.9819/11/20250.8317/11/2025
14/11/20250.8914/11/20250.7311/11/2025
07/11/20250.9203/11/20250.7707/11/2025
31/10/20251.0529/10/20250.6727/10/2025
24/10/20250.7124/10/20250.5620/10/2025
17/10/20250.6913/10/20250.6313/10/2025
10/10/20250.6806/10/20250.6406/10/2025
03/10/20250.7030/09/20250.6601/10/2025
26/09/20250.7226/09/20250.6523/09/2025
19/09/20250.6817/09/20250.6315/09/2025
12/09/20250.6711/09/20250.6309/09/2025
05/09/20250.6503/09/20250.6102/09/2025
29/08/20250.6528/08/20250.6226/08/2025
22/08/20250.7218/08/20250.6218/08/2025
14/08/20250.7214/08/20250.5111/08/2025
08/08/20250.6705/08/20250.6207/08/2025
01/08/20250.6828/07/20250.6301/08/2025
25/07/20250.7823/07/20250.6522/07/2025
18/07/20250.7216/07/20250.6415/07/2025
11/07/20250.6908/07/20250.6409/07/2025
04/07/20250.7101/07/20250.6502/07/2025
27/06/20250.7323/06/20250.6825/06/2025
20/06/20250.7717/06/20250.7116/06/2025
13/06/20250.8011/06/20250.6310/06/2025
06/06/20250.8506/06/20250.6502/06/2025
30/05/20250.8428/05/20250.7028/05/2025
23/05/20250.7519/05/20250.6422/05/2025
16/05/20250.7816/05/20250.6812/05/2025
09/05/20250.7505/05/20250.6307/05/2025
02/05/20250.7628/04/20250.6528/04/2025
25/04/20250.7822/04/20250.6321/04/2025
17/04/20250.7617/04/20250.7216/04/2025
11/04/20250.7709/04/20250.7007/04/2025
04/04/20250.7803/04/20250.7104/04/2025
28/03/20250.9024/03/20250.7328/03/2025
21/03/20250.9821/03/20250.8117/03/2025
13/03/20250.8710/03/20250.8211/03/2025
07/03/20250.9103/03/20250.8004/03/2025
28/02/20250.9724/02/20250.8727/02/2025
21/02/20250.9817/02/20250.9117/02/2025
14/02/20251.0310/02/20250.9114/02/2025
07/02/20251.0503/02/20250.9804/02/2025
01/02/20251.0401/02/20250.8529/01/2025
24/01/20251.0221/01/20250.9124/01/2025
17/01/20251.0615/01/20250.9814/01/2025
10/01/20251.1207/01/20251.0210/01/2025
03/01/20251.1003/01/20250.9530/12/2024
31/12/20241.0230/12/20240.9530/12/2024
27/12/20241.0523/12/20240.9224/12/2024
20/12/20241.0617/12/20240.9719/12/2024
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