open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Nov 13, 2026 - 1:37PM >>   ABB 7039.85 [ 1.29 ]ACC 1219.6 [ -1.60 ]AMBUJA CEM 381.55 [ -1.97 ]ASIAN PAINTS 2505.45 [ -0.81 ]AXIS BANK 1338.05 [ 0.00 ]BAJAJ AUTO 10859 [ -0.83 ]BANKOFBARODA 273.5 [ -0.91 ]BHARTI AIRTE 2119.25 [ 1.30 ]BHEL 436.6 [ 1.44 ]BPCL 304.4 [ -2.12 ]BRITANIAINDS 4761.35 [ -0.99 ]CIPLA 1399.3 [ -0.76 ]COAL INDIA 404.25 [ -0.04 ]COLGATEPALMO 1722.8 [ -0.65 ]DABUR INDIA 382.7 [ -0.34 ]DLF 758.55 [ -1.23 ]DRREDDYSLAB 1381.2 [ -0.35 ]GAIL 187.3 [ -0.11 ]GRASIM INDS 3089.4 [ -0.98 ]HCLTECHNOLOG 1375.95 [ -0.15 ]HDFC BANK 801.2 [ -1.31 ]HEROMOTOCORP 5383 [ 0.81 ]HIND.UNILEV 1981.65 [ 1.05 ]HINDALCO 949.75 [ -1.50 ]ICICI BANK 1568.5 [ -1.25 ]INDIANHOTELS 888.9 [ 0.78 ]INDUSINDBANK 914.95 [ -1.62 ]INFOSYS 1139.95 [ -0.69 ]ITC LTD 284.45 [ 0.18 ]JINDALSTLPOW 1161.25 [ 0.28 ]KOTAK BANK 486.05 [ -0.54 ]L&T 4140 [ -0.53 ]LUPIN 2003.75 [ -0.51 ]MAH&MAH 3350.2 [ -1.72 ]MARUTI SUZUK 12888.2 [ -0.56 ]MTNL 26.17 [ -1.51 ]NESTLE 1271.4 [ 0.67 ]NIIT 72.54 [ -0.78 ]NMDC 69.85 [ -1.83 ]NTPC 318.25 [ -1.35 ]ONGC 226.3 [ 0.69 ]PNB 144.15 [ 1.69 ]POWER GRID 257.5 [ -0.50 ]RIL 1336.5 [ 0.18 ]SBI 1081.7 [ -0.30 ]SESA GOA 258.7 [ -0.61 ]SHIPPINGCORP 271.25 [ 0.84 ]SUNPHRMINDS 1877.7 [ -0.48 ]TATA CHEM 605.9 [ 0.17 ]TATA GLOBAL 1087.25 [ 0.21 ]TATA MOTORS 290.75 [ -2.10 ]TATA STEEL 187 [ -0.11 ]TATAPOWERCOM 348.65 [ -2.34 ]TCS 2408.25 [ -0.83 ]TECH MAHINDR 1769.5 [ 0.01 ]ULTRATECHCEM 12172.9 [ -1.04 ]UNITED SPIRI 1418.65 [ -0.79 ]WIPRO 195.65 [ -0.15 ]ZEETELEFILMS 72.23 [ -1.73 ] 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   ` 622.05   Open: 625.00   Today's Range 620.50
633.25
-10.15 ( -1.63 %) Prev Close: 632.20 52 Week Range 503.25
735.00
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 735.00 08/05/2026 503.25 04/03/2026
NSE 736.40 08/05/2026 503.00 04/03/2026
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
12/11/2026638.7512/11/2026593.2008/11/2026
06/11/2026608.6506/11/2026548.4502/11/2026
30/10/2026592.3530/10/2026545.1030/10/2026
23/10/2026610.0019/10/2026548.9023/10/2026
16/10/2026618.7016/10/2026587.0016/10/2026
09/10/2026614.4009/10/2026572.1005/10/2026
01/10/2026619.1528/09/2026573.6501/10/2026
25/09/2026619.2525/09/2026579.6025/09/2026
18/09/2026619.1016/09/2026596.3018/09/2026
11/09/2026635.0007/09/2026599.4511/09/2026
04/09/2026614.0004/09/2026563.1502/09/2026
28/08/2026622.0524/08/2026583.7028/08/2026
21/08/2026620.0017/08/2026600.0021/08/2026
14/08/2026655.8510/08/2026608.0014/08/2026
07/08/2026687.0003/08/2026627.6506/08/2026
31/07/2026716.8529/07/2026648.6527/07/2026
24/07/2026660.4023/07/2026584.9020/07/2026
17/07/2026610.0013/07/2026563.0013/07/2026
10/07/2026606.9509/07/2026563.0007/07/2026
03/07/2026574.3503/07/2026526.5029/06/2026
25/06/2026564.9023/06/2026531.0025/06/2026
19/06/2026571.7017/06/2026550.0019/06/2026
12/06/2026576.4008/06/2026530.0011/06/2026
05/06/2026593.0005/06/2026539.3502/06/2026
29/05/2026561.5529/05/2026520.3025/05/2026
22/05/2026545.3018/05/2026509.0020/05/2026
15/05/2026701.6511/05/2026573.9515/05/2026
08/05/2026735.0008/05/2026656.1004/05/2026
30/04/2026680.0528/04/2026651.5030/04/2026
24/04/2026687.4021/04/2026658.7020/04/2026
17/04/2026684.0017/04/2026632.1513/04/2026
10/04/2026640.5009/04/2026553.1506/04/2026
02/04/2026572.0002/04/2026519.9530/03/2026
27/03/2026572.7525/03/2026540.0024/03/2026
20/03/2026579.2020/03/2026527.8016/03/2026
13/03/2026573.4511/03/2026518.0009/03/2026
06/03/2026553.9006/03/2026503.2504/03/2026
27/02/2026569.1523/02/2026540.0527/02/2026
20/02/2026580.2519/02/2026550.0017/02/2026
13/02/2026624.2510/02/2026550.3012/02/2026
06/02/2026574.9003/02/2026524.7001/02/2026
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
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