open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Apr 30, 2025 - 1:13PM >>   ABB 5508.15 [ -1.37 ]ACC 1889.1 [ -0.20 ]AMBUJA CEM 540.4 [ 1.18 ]ASIAN PAINTS 2437.05 [ -0.61 ]AXIS BANK 1189.7 [ 0.13 ]BAJAJ AUTO 8001.95 [ -0.96 ]BANKOFBARODA 251 [ -0.79 ]BHARTI AIRTE 1838.3 [ 0.79 ]BHEL 228.95 [ -1.23 ]BPCL 312.65 [ 0.34 ]BRITANIAINDS 5450 [ -0.35 ]CIPLA 1546.45 [ 0.35 ]COAL INDIA 386.25 [ -0.69 ]COLGATEPALMO 2602 [ -1.64 ]DABUR INDIA 489.1 [ 1.12 ]DLF 675.75 [ 2.56 ]DRREDDYSLAB 1183.25 [ 0.60 ]GAIL 190.65 [ 0.63 ]GRASIM INDS 2735.85 [ -0.36 ]HCLTECHNOLOG 1566.6 [ -0.31 ]HDFC BANK 1927.15 [ 0.99 ]HEROMOTOCORP 3820.75 [ -0.79 ]HIND.UNILEV 2346 [ 1.01 ]HINDALCO 628.35 [ 0.92 ]ICICI BANK 1428 [ -0.10 ]INDIANHOTELS 784.6 [ -0.73 ]INDUSINDBANK 833 [ -0.51 ]INFOSYS 1496.4 [ -0.07 ]ITC LTD 428.65 [ 0.65 ]JINDALSTLPOW 905.6 [ 1.18 ]KOTAK BANK 2216 [ 0.48 ]L&T 3332.85 [ 0.25 ]LUPIN 2094 [ 1.29 ]MAH&MAH 2920.75 [ 0.40 ]MARUTI SUZUK 12191 [ 2.90 ]MTNL 41.79 [ -1.90 ]NESTLE 2395.15 [ 0.32 ]NIIT 131.45 [ -0.90 ]NMDC 65.49 [ -0.15 ]NTPC 355.25 [ -0.56 ]ONGC 243.7 [ -0.83 ]PNB 100.97 [ -1.58 ]POWER GRID 307.4 [ 1.37 ]RIL 1409.95 [ 0.69 ]SBI 791 [ -2.56 ]SESA GOA 418.7 [ 0.56 ]SHIPPINGCORP 180.95 [ -0.79 ]SUNPHRMINDS 1823.45 [ 1.03 ]TATA CHEM 839.45 [ -2.12 ]TATA GLOBAL 1161.55 [ -0.65 ]TATA MOTORS 644.05 [ -3.24 ]TATA STEEL 140.9 [ -0.39 ]TATAPOWERCOM 386.95 [ -1.61 ]TCS 3458 [ -0.39 ]TECH MAHINDR 1501.5 [ 0.41 ]ULTRATECHCEM 11688.1 [ -1.51 ]UNITED SPIRI 1564.7 [ 1.27 ]WIPRO 240.7 [ -0.31 ]ZEETELEFILMS 107.33 [ 1.06 ] BSE NSE
Consecutive Investments & Trading Company Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 539091ISIN: INE187R01029INDUSTRY: Finance & Investments

BSE   ` 1.57   Open: 1.57   Today's Range 1.56
1.58
+0.06 (+ 3.82 %) Prev Close: 1.51 52 Week Range 1.51
5.58
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 5.58 11/11/2024 1.51 29/04/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
29/04/20251.6529/04/20251.5129/04/2025
25/04/20252.0022/04/20251.6625/04/2025
17/04/20251.9617/04/20251.8015/04/2025
11/04/20251.8511/04/20251.6707/04/2025
04/04/20251.8401/04/20251.5903/04/2025
28/03/20251.9624/03/20251.8428/03/2025
21/03/20252.0919/03/20252.0021/03/2025
13/03/20252.2110/03/20252.0913/03/2025
07/03/20252.4103/03/20252.2507/03/2025
28/02/20252.5625/02/20252.4024/02/2025
21/02/20252.3921/02/20251.9917/02/2025
14/02/20252.2113/02/20252.0910/02/2025
07/02/20252.2103/02/20252.0507/02/2025
01/02/20252.4527/01/20252.2501/02/2025
24/01/20252.6920/01/20252.4924/01/2025
17/01/20252.9413/01/20252.7417/01/2025
10/01/20253.1108/01/20252.5706/01/2025
03/01/20252.7003/01/20252.2401/01/2025
31/12/20242.4730/12/20242.3531/12/2024
27/12/20243.0223/12/20242.6027/12/2024
20/12/20243.8716/12/20243.1720/12/2024
13/12/20244.3909/12/20244.0713/12/2024
06/12/20244.3106/12/20244.0703/12/2024
29/11/20244.5925/11/20244.2429/11/2024
22/11/20244.9818/11/20244.6822/11/2024
14/11/20245.5811/11/20245.0814/11/2024
08/11/20245.3508/11/20244.5504/11/2024
01/11/20244.9201/11/20244.2828/10/2024
25/10/20244.8721/10/20244.4121/10/2024
18/10/20245.2116/10/20244.5917/10/2024
11/10/20244.5211/10/20243.7107/10/2024
04/10/20243.5504/10/20243.0730/09/2024
27/09/20242.9327/09/20242.4123/09/2024
20/09/20242.2920/09/20242.2920/09/2024
20/08/20242.1820/08/20242.1820/08/2024
14/06/20242.0814/06/20242.0814/06/2024
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