open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Jun 26, 2025 >>   ABB 6015.2 [ 0.81 ]ACC 1881.3 [ 1.45 ]AMBUJA CEM 566.65 [ 1.29 ]ASIAN PAINTS 2289.2 [ 0.43 ]AXIS BANK 1234.35 [ 1.78 ]BAJAJ AUTO 8432.6 [ 0.53 ]BANKOFBARODA 239.3 [ 0.06 ]BHARTI AIRTE 2014.2 [ 2.48 ]BHEL 264.6 [ 1.05 ]BPCL 329.6 [ 3.16 ]BRITANIAINDS 5828.8 [ 2.15 ]CIPLA 1512.75 [ 0.18 ]COAL INDIA 394.05 [ 0.60 ]COLGATEPALMO 2376.1 [ -1.81 ]DABUR INDIA 481.75 [ 0.34 ]DLF 847.2 [ -0.84 ]DRREDDYSLAB 1321.2 [ -1.47 ]GAIL 186.85 [ 1.58 ]GRASIM INDS 2876.9 [ 1.63 ]HCLTECHNOLOG 1723.7 [ 0.41 ]HDFC BANK 2023 [ 2.16 ]HEROMOTOCORP 4279.85 [ -0.48 ]HIND.UNILEV 2280.2 [ 0.09 ]HINDALCO 690.55 [ 2.70 ]ICICI BANK 1439.25 [ 0.94 ]INDIANHOTELS 783.5 [ 0.22 ]INDUSINDBANK 835.9 [ 0.75 ]INFOSYS 1615 [ -0.03 ]ITC LTD 420.35 [ 0.96 ]JINDALSTLPOW 954.65 [ 3.60 ]KOTAK BANK 2204 [ 0.27 ]L&T 3660.6 [ 1.17 ]LUPIN 1926.1 [ -0.47 ]MAH&MAH 3215.4 [ 0.00 ]MARUTI SUZUK 12716.45 [ -0.39 ]MTNL 53.2 [ -0.02 ]NESTLE 2429.8 [ 1.05 ]NIIT 131.45 [ -0.04 ]NMDC 70.55 [ 2.20 ]NTPC 337.15 [ 1.92 ]ONGC 244.55 [ 1.05 ]PNB 106.25 [ 0.28 ]POWER GRID 293.4 [ 1.02 ]RIL 1495.2 [ 1.90 ]SBI 797 [ -0.39 ]SESA GOA 455.55 [ 3.04 ]SHIPPINGCORP 222.15 [ -0.72 ]SUNPHRMINDS 1669.3 [ -0.07 ]TATA CHEM 935.05 [ -0.64 ]TATA GLOBAL 1144.2 [ 1.59 ]TATA MOTORS 683 [ 1.28 ]TATA STEEL 160.5 [ 2.62 ]TATAPOWERCOM 405.5 [ 0.62 ]TCS 3441.65 [ -0.12 ]TECH MAHINDR 1690.9 [ -0.79 ]ULTRATECHCEM 11944.8 [ 1.80 ]UNITED SPIRI 1446.85 [ -0.56 ]WIPRO 268.35 [ -0.39 ]ZEETELEFILMS 143.75 [ -1.74 ] BSE NSE
P H Capital Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 500143ISIN: INE160F01013INDUSTRY: Finance & Investments

BSE   ` 190.60   Open: 193.95   Today's Range 185.45
193.95
+2.45 (+ 1.29 %) Prev Close: 188.15 52 Week Range 148.60
393.40
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 393.40 26/12/2024 148.60 29/05/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
26/06/2025194.9025/06/2025176.0023/06/2025
20/06/2025199.9016/06/2025179.0020/06/2025
13/06/2025213.0012/06/2025159.2509/06/2025
06/06/2025174.5004/06/2025153.9006/06/2025
30/05/2025170.5526/05/2025148.6029/05/2025
23/05/2025207.9520/05/2025179.5023/05/2025
16/05/2025205.0016/05/2025180.1012/05/2025
09/05/2025209.9005/05/2025175.5509/05/2025
02/05/2025212.0030/04/2025190.5002/05/2025
25/04/2025217.0024/04/2025196.5021/04/2025
17/04/2025207.5017/04/2025192.0517/04/2025
11/04/2025218.9007/04/2025187.2511/04/2025
04/04/2025220.3504/04/2025195.3001/04/2025
28/03/2025243.9524/03/2025195.0028/03/2025
21/03/2025247.0017/03/2025226.1021/03/2025
13/03/2025257.0510/03/2025239.5010/03/2025
07/03/2025260.0007/03/2025223.2505/03/2025
28/02/2025264.0024/02/2025230.0028/02/2025
21/02/2025261.5518/02/2025223.9520/02/2025
14/02/2025319.7012/02/2025262.2014/02/2025
07/02/2025322.5003/02/2025287.1007/02/2025
01/02/2025320.8001/02/2025265.2028/01/2025
24/01/2025345.2521/01/2025292.8024/01/2025
17/01/2025331.6515/01/2025295.6513/01/2025
10/01/2025377.3506/01/2025303.9010/01/2025
03/01/2025359.4003/01/2025309.9031/12/2024
31/12/2024337.9030/12/2024309.9031/12/2024
27/12/2024393.4026/12/2024338.2027/12/2024
20/12/2024339.9520/12/2024275.1516/12/2024
13/12/2024274.1013/12/2024234.6509/12/2024
06/12/2024286.2505/12/2024245.0002/12/2024
29/11/2024254.6029/11/2024215.0025/11/2024
22/11/2024242.8022/11/2024207.1018/11/2024
14/11/2024215.0012/11/2024188.4013/11/2024
08/11/2024209.8004/11/2024190.3504/11/2024
01/11/2024208.4001/11/2024173.0028/10/2024
25/10/2024210.5021/10/2024178.0024/10/2024
18/10/2024204.6018/10/2024183.0017/10/2024
11/10/2024204.8511/10/2024184.0008/10/2024
04/10/2024207.0030/09/2024190.0004/10/2024
27/09/2024217.3024/09/2024199.5527/09/2024
20/09/2024220.0016/09/2024190.0018/09/2024
13/09/2024225.2512/09/2024189.0009/09/2024
06/09/2024185.6506/09/2024168.0002/09/2024
30/08/2024173.6026/08/2024164.9529/08/2024
23/08/2024184.2021/08/2024177.0023/08/2024
16/08/2024199.9012/08/2024184.0516/08/2024
09/08/2024213.4005/08/2024195.3509/08/2024
02/08/2024233.0030/07/2024212.6030/07/2024
26/07/2024214.6026/07/2024180.0024/07/2024
19/07/2024223.0018/07/2024199.4019/07/2024
12/07/2024250.4508/07/2024204.8512/07/2024
05/07/2024266.3504/07/2024181.8001/07/2024
28/06/2024214.2026/06/2024180.3024/06/2024
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