open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on May 27, 2026 >>   ABB 7217.3 [ 6.04 ]ACC 1427.7 [ 1.09 ]AMBUJA CEM 460.05 [ 2.28 ]ASIAN PAINTS 2672.4 [ 0.96 ]AXIS BANK 1303.4 [ 0.30 ]BAJAJ AUTO 10810.25 [ 2.07 ]BANKOFBARODA 271.05 [ 0.20 ]BHARTI AIRTE 1851.25 [ 0.25 ]BHEL 422.6 [ 1.15 ]BPCL 307.05 [ 0.80 ]BRITANIAINDS 5335.85 [ -0.05 ]CIPLA 1418.2 [ 0.08 ]COAL INDIA 462.9 [ 1.01 ]COLGATEPALMO 2087.2 [ 0.47 ]DABUR INDIA 445.35 [ -0.56 ]DLF 594.45 [ 0.75 ]DRREDDYSLAB 1319.05 [ -0.77 ]GAIL 169 [ 0.90 ]GRASIM INDS 3169.45 [ 0.16 ]HCLTECHNOLOG 1165.15 [ 0.30 ]HDFC BANK 758.5 [ -2.63 ]HEROMOTOCORP 5074.3 [ 1.83 ]HIND.UNILEV 2197.85 [ -0.53 ]HINDALCO 1149.5 [ 4.10 ]ICICI BANK 1272.8 [ -0.50 ]INDIANHOTELS 667.6 [ 1.57 ]INDUSINDBANK 932.7 [ 0.03 ]INFOSYS 1159.15 [ -0.71 ]ITC LTD 292 [ -3.25 ]JINDALSTLPOW 1219.95 [ -0.27 ]KOTAK BANK 388.35 [ -0.09 ]L&T 4045.8 [ 0.20 ]LUPIN 2276.75 [ 0.57 ]MAH&MAH 3119.6 [ 0.39 ]MARUTI SUZUK 13365.85 [ 1.22 ]MTNL 30.96 [ 1.98 ]NESTLE 1427.4 [ -0.10 ]NIIT 67.95 [ 0.04 ]NMDC 92.27 [ 1.69 ]NTPC 398.15 [ 2.23 ]ONGC 273.95 [ -4.71 ]PNB 106.65 [ 0.66 ]POWER GRID 300.15 [ 2.56 ]RIL 1350 [ -0.51 ]SBI 967.65 [ -0.10 ]SESA GOA 354.6 [ 2.86 ]SHIPPINGCORP 303.45 [ -1.48 ]SUNPHRMINDS 1845 [ 0.24 ]TATA CHEM 774.3 [ -1.24 ]TATA GLOBAL 1204.85 [ 1.52 ]TATA MOTORS 400.75 [ 3.92 ]TATA STEEL 214.75 [ 2.04 ]TATAPOWERCOM 426.1 [ 1.20 ]TCS 2281 [ 0.19 ]TECH MAHINDR 1454.7 [ -0.27 ]ULTRATECHCEM 11691.55 [ 0.56 ]UNITED SPIRI 1301.95 [ 0.63 ]WIPRO 201.6 [ -1.10 ]ZEETELEFILMS 91.45 [ 10.35 ] BSE NSE
Adinath Textiles Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 514113ISIN: INE207C01019INDUSTRY: Textiles - Spinning - Synthetic Blended

BSE   ` 20.79   Open: 19.85   Today's Range 19.62
20.84
+0.94 (+ 4.52 %) Prev Close: 19.85 52 Week Range 15.46
43.39
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 43.39 02/07/2025 15.46 16/09/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
27/05/202621.3826/05/202618.4425/05/2026
22/05/202621.0019/05/202618.9621/05/2026
15/05/202622.9011/05/202620.0115/05/2026
08/05/202625.0006/05/202622.0007/05/2026
30/04/202625.1930/04/202622.0129/04/2026
24/04/202625.3822/04/202617.9820/04/2026
17/04/202621.8317/04/202617.2013/04/2026
10/04/202619.9910/04/202616.1509/04/2026
02/04/202620.9230/03/202618.2001/04/2026
27/03/202620.4624/03/202618.5324/03/2026
20/03/202618.7920/03/202616.6017/03/2026
13/03/202620.0009/03/202617.1912/03/2026
06/03/202621.0902/03/202621.0005/03/2026
27/02/202622.0024/02/202621.5227/02/2026
20/02/202622.9616/02/202622.0020/02/2026
13/02/202622.9611/02/202622.6209/02/2026
06/02/202622.2906/02/202619.0802/02/2026
30/01/202618.4527/01/202617.1028/01/2026
23/01/202619.5119/01/202617.3023/01/2026
16/01/202621.4013/01/202619.2514/01/2026
09/01/202625.6907/01/202621.0209/01/2026
02/01/202623.1029/12/202521.6031/12/2025
31/12/202523.1029/12/202521.6031/12/2025
26/12/202523.3522/12/202521.1026/12/2025
19/12/202525.0916/12/202522.7519/12/2025
12/12/202527.9808/12/202523.8012/12/2025
05/12/202526.9804/12/202524.6902/12/2025
28/11/202528.0026/11/202525.6625/11/2025
21/11/202528.7317/11/202525.0021/11/2025
14/11/202527.3814/11/202524.7011/11/2025
07/11/202529.0003/11/202526.1006/11/2025
31/10/202530.9028/10/202526.8131/10/2025
24/10/202531.3524/10/202527.6720/10/2025
17/10/202529.2416/10/202524.8014/10/2025
10/10/202531.6107/10/202524.8610/10/2025
03/10/202529.1103/10/202525.1629/09/2025
26/09/202523.9726/09/202519.7422/09/2025
19/09/202518.8019/09/202515.4616/09/2025
12/09/202518.2010/09/202516.5008/09/2025
05/09/202520.0001/09/202517.1004/09/2025
29/08/202523.2325/08/202519.6029/08/2025
22/08/202524.7718/08/202522.5421/08/2025
14/08/202528.8811/08/202524.7714/08/2025
08/08/202530.4004/08/202530.4004/08/2025
01/08/202532.0028/07/202532.0028/07/2025
25/07/202533.6821/07/202533.6821/07/2025
18/07/202535.4514/07/202535.4514/07/2025
11/07/202537.3107/07/202537.3107/07/2025
04/07/202543.3902/07/202533.4030/06/2025
27/06/202533.5027/06/202524.4724/06/2025
20/06/202526.8819/06/202524.0019/06/2025
13/06/202527.5013/06/202524.5009/06/2025
06/06/202526.1902/06/202524.6003/06/2025
30/05/202526.5027/05/202524.5127/05/2025
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