open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Feb 01, 2026 >>   ABB 5437 [ -2.51 ]ACC 1622.15 [ -0.94 ]AMBUJA CEM 497.3 [ -2.53 ]ASIAN PAINTS 2359 [ -2.87 ]AXIS BANK 1338.35 [ -2.33 ]BAJAJ AUTO 9486 [ -1.11 ]BANKOFBARODA 279.6 [ -6.60 ]BHARTI AIRTE 1946.25 [ -1.11 ]BHEL 251.95 [ -4.15 ]BPCL 358.9 [ -1.40 ]BRITANIAINDS 5758.3 [ -1.67 ]CIPLA 1325.85 [ 0.14 ]COAL INDIA 419.15 [ -4.83 ]COLGATEPALMO 2106.4 [ -0.34 ]DABUR INDIA 502.25 [ -0.91 ]DLF 613.8 [ -3.37 ]DRREDDYSLAB 1182.75 [ -2.93 ]GAIL 162.3 [ -2.90 ]GRASIM INDS 2734 [ -3.01 ]HCLTECHNOLOG 1668.5 [ -1.53 ]HDFC BANK 920.2 [ -0.98 ]HEROMOTOCORP 5508.1 [ -0.49 ]HIND.UNILEV 2351.15 [ -0.95 ]HINDALCO 907.8 [ -5.64 ]ICICI BANK 1333.5 [ -1.59 ]INDIANHOTELS 661.85 [ -1.88 ]INDUSINDBANK 895.55 [ 0.02 ]INFOSYS 1659.65 [ 1.17 ]ITC LTD 309.6 [ -3.91 ]JINDALSTLPOW 1105.5 [ -2.23 ]KOTAK BANK 407.6 [ -0.10 ]L&T 3813 [ -3.06 ]LUPIN 2138.65 [ -0.58 ]MAH&MAH 3363.25 [ -2.01 ]MARUTI SUZUK 14200.7 [ -2.75 ]MTNL 32.21 [ -5.21 ]NESTLE 1276.6 [ -4.12 ]NIIT 78.15 [ 4.37 ]NMDC 80.38 [ -0.95 ]NTPC 345.6 [ -2.87 ]ONGC 254.3 [ -5.45 ]PNB 121.55 [ -2.92 ]POWER GRID 251.05 [ -2.07 ]RIL 1346 [ -3.57 ]SBI 1017.15 [ -5.61 ]SESA GOA 654.85 [ -4.08 ]SHIPPINGCORP 213.9 [ -5.14 ]SUNPHRMINDS 1610.2 [ 0.95 ]TATA CHEM 743.05 [ -0.44 ]TATA GLOBAL 1088.7 [ -3.99 ]TATA MOTORS 344.5 [ -1.56 ]TATA STEEL 185.6 [ -3.88 ]TATAPOWERCOM 354.15 [ -3.40 ]TCS 3185.15 [ 1.92 ]TECH MAHINDR 1715.65 [ -1.59 ]ULTRATECHCEM 12285.9 [ -3.26 ]UNITED SPIRI 1336.5 [ -1.97 ]WIPRO 242.05 [ 2.26 ]ZEETELEFILMS 81.54 [ -3.23 ] BSE NSE
P N Gadgil Jewellers Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 544256ISIN: INE953R01016INDUSTRY: Gems, Jewellery & Precious Metals

BSE   ` 549.05   Open: 548.65   Today's Range 524.70
554.10
-3.40 ( -0.62 %) Prev Close: 552.45 52 Week Range 474.00
700.00
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 700.00 21/10/2025 474.00 07/04/2025
NSE 701.40 21/10/2025 473.80 07/04/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
01/02/2026554.1001/02/2026524.7001/02/2026
30/01/2026569.0029/01/2026534.7029/01/2026
23/01/2026589.3019/01/2026544.9021/01/2026
16/01/2026611.9512/01/2026585.9516/01/2026
09/01/2026654.1008/01/2026599.8006/01/2026
02/01/2026626.4029/12/2025599.3030/12/2025
31/12/2025626.4029/12/2025599.3030/12/2025
26/12/2025628.5523/12/2025606.0023/12/2025
19/12/2025615.1019/12/2025590.0018/12/2025
12/12/2025618.4008/12/2025581.0009/12/2025
05/12/2025634.9501/12/2025611.9005/12/2025
28/11/2025638.9027/11/2025612.0025/11/2025
21/11/2025651.5517/11/2025625.2521/11/2025
14/11/2025688.9512/11/2025641.0514/11/2025
07/11/2025670.3504/11/2025627.0007/11/2025
31/10/2025673.0027/10/2025641.2531/10/2025
24/10/2025700.0021/10/2025644.0523/10/2025
17/10/2025668.7514/10/2025626.0515/10/2025
10/10/2025682.4509/10/2025633.0006/10/2025
03/10/2025635.4003/10/2025590.4529/09/2025
26/09/2025649.4022/09/2025589.5526/09/2025
19/09/2025647.6017/09/2025590.8515/09/2025
12/09/2025618.3008/09/2025583.0010/09/2025
05/09/2025599.5005/09/2025572.3001/09/2025
29/08/2025588.9525/08/2025562.5028/08/2025
22/08/2025596.0020/08/2025561.0018/08/2025
14/08/2025602.0012/08/2025540.0011/08/2025
08/08/2025583.6004/08/2025539.9007/08/2025
01/08/2025593.7530/07/2025569.5031/07/2025
25/07/2025612.0021/07/2025579.0025/07/2025
18/07/2025636.0017/07/2025582.3014/07/2025
11/07/2025620.4508/07/2025586.3011/07/2025
04/07/2025616.4502/07/2025578.3530/06/2025
27/06/2025616.9527/06/2025545.9023/06/2025
20/06/2025595.1516/06/2025558.6520/06/2025
13/06/2025618.9010/06/2025557.3009/06/2025
06/06/2025567.8505/06/2025539.0502/06/2025
30/05/2025555.0527/05/2025539.0026/05/2025
23/05/2025572.0019/05/2025531.7522/05/2025
16/05/2025577.3515/05/2025526.8016/05/2025
09/05/2025547.5008/05/2025505.8505/05/2025
02/05/2025523.0029/04/2025498.2002/05/2025
25/04/2025559.4521/04/2025509.0025/04/2025
17/04/2025563.1017/04/2025534.0515/04/2025
11/04/2025539.9511/04/2025474.0007/04/2025
04/04/2025547.5503/04/2025503.6002/04/2025
28/03/2025575.0024/03/2025503.4028/03/2025
21/03/2025542.7521/03/2025491.3517/03/2025
13/03/2025549.7010/03/2025496.1511/03/2025
07/03/2025555.7006/03/2025517.2503/03/2025
28/02/2025573.5525/02/2025525.0028/02/2025
21/02/2025605.9517/02/2025539.8519/02/2025
14/02/2025641.0514/02/2025505.6512/02/2025
07/02/2025598.3503/02/2025555.5507/02/2025
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