open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Aug 01, 2025 >>   ABB 5397.45 [ -2.07 ]ACC 1794.15 [ 0.32 ]AMBUJA CEM 609 [ 2.72 ]ASIAN PAINTS 2429.45 [ 1.40 ]AXIS BANK 1062.6 [ -0.53 ]BAJAJ AUTO 8040.4 [ 0.41 ]BANKOFBARODA 235.1 [ -1.16 ]BHARTI AIRTE 1885.1 [ -1.47 ]BHEL 231.6 [ -2.81 ]BPCL 317.6 [ -3.49 ]BRITANIAINDS 5803 [ 0.49 ]CIPLA 1501.2 [ -3.41 ]COAL INDIA 372.4 [ -1.08 ]COLGATEPALMO 2256.3 [ 0.55 ]DABUR INDIA 533.85 [ 0.90 ]DLF 777.15 [ -0.89 ]DRREDDYSLAB 1219.6 [ -4.03 ]GAIL 174.3 [ -1.83 ]GRASIM INDS 2722.3 [ -0.93 ]HCLTECHNOLOG 1452.95 [ -0.98 ]HDFC BANK 2012.25 [ -0.32 ]HEROMOTOCORP 4312.65 [ 1.18 ]HIND.UNILEV 2551.35 [ 1.17 ]HINDALCO 672.2 [ -1.60 ]ICICI BANK 1471.4 [ -0.69 ]INDIANHOTELS 740.85 [ 0.00 ]INDUSINDBANK 783.7 [ -1.90 ]INFOSYS 1470.6 [ -2.52 ]ITC LTD 416.5 [ 1.14 ]JINDALSTLPOW 945.05 [ -2.07 ]KOTAK BANK 1992.1 [ 0.68 ]L&T 3589.65 [ -1.27 ]LUPIN 1865.45 [ -3.28 ]MAH&MAH 3160.2 [ -1.35 ]MARUTI SUZUK 12299.35 [ -2.65 ]MTNL 45.7 [ -0.24 ]NESTLE 2275.95 [ 1.18 ]NIIT 113.45 [ -2.11 ]NMDC 70.44 [ -0.68 ]NTPC 330.85 [ -1.02 ]ONGC 236.85 [ -1.72 ]PNB 103.15 [ -2.13 ]POWER GRID 291.2 [ 0.09 ]RIL 1393.6 [ 0.24 ]SBI 793.95 [ -0.31 ]SESA GOA 424.35 [ -0.22 ]SHIPPINGCORP 210.5 [ -2.50 ]SUNPHRMINDS 1629.05 [ -4.49 ]TATA CHEM 956.35 [ -2.61 ]TATA GLOBAL 1070 [ -0.27 ]TATA MOTORS 648.75 [ -2.60 ]TATA STEEL 153 [ -3.04 ]TATAPOWERCOM 389.3 [ -2.11 ]TCS 3003.1 [ -1.13 ]TECH MAHINDR 1439 [ -1.71 ]ULTRATECHCEM 12105.5 [ -1.08 ]UNITED SPIRI 1322.35 [ -1.34 ]WIPRO 242.8 [ -2.22 ]ZEETELEFILMS 116.35 [ -1.52 ] BSE NSE
De Nora India Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 590031ISIN: INE244A01016INDUSTRY: Electrodes - Graphite

BSE   ` 851.50   Open: 893.75   Today's Range 845.35
896.00
-42.00 ( -4.93 %) Prev Close: 893.50 52 Week Range 675.00
1734.00
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 1,734.00 22/08/2024 675.00 28/03/2025
NSE 1,737.00 22/08/2024 676.00 28/03/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
01/08/2025995.0030/07/2025845.3501/08/2025
25/07/2025946.3023/07/2025910.0025/07/2025
18/07/2025987.0514/07/2025920.6018/07/2025
11/07/2025955.0010/07/2025902.0009/07/2025
04/07/2025946.7502/07/2025865.0530/06/2025
27/06/2025899.9024/06/2025827.5023/06/2025
20/06/2025891.5017/06/2025832.1020/06/2025
13/06/2025977.7009/06/2025884.9513/06/2025
06/06/2025947.9503/06/2025824.8502/06/2025
30/05/2025862.0027/05/2025809.6527/05/2025
23/05/2025868.8019/05/2025808.5020/05/2025
16/05/2025842.0016/05/2025741.0012/05/2025
09/05/2025777.4505/05/2025707.2009/05/2025
02/05/2025823.8030/04/2025750.0002/05/2025
25/04/2025874.0022/04/2025788.3025/04/2025
17/04/2025843.6516/04/2025754.8015/04/2025
11/04/2025768.0011/04/2025691.3507/04/2025
04/04/2025779.0003/04/2025693.4001/04/2025
28/03/2025824.6025/03/2025675.0028/03/2025
21/03/2025786.0021/03/2025698.6517/03/2025
13/03/2025791.0010/03/2025702.0013/03/2025
07/03/2025815.5507/03/2025687.3504/03/2025
28/02/2025771.6527/02/2025700.0528/02/2025
21/02/2025804.1021/02/2025707.0018/02/2025
14/02/2025940.0010/02/2025744.4514/02/2025
07/02/2025975.8506/02/2025828.8503/02/2025
01/02/20251,070.0027/01/2025869.9501/02/2025
24/01/20251,144.7021/01/20251,074.2522/01/2025
17/01/20251,180.0013/01/20251,090.0015/01/2025
10/01/20251,306.9509/01/20251,101.2509/01/2025
03/01/20251,281.3503/01/20251,157.0031/12/2024
31/12/20241,210.4530/12/20241,157.0031/12/2024
27/12/20241,299.6523/12/20241,191.1027/12/2024
20/12/20241,371.0516/12/20241,257.1519/12/2024
13/12/20241,452.0011/12/20241,310.1509/12/2024
06/12/20241,362.0505/12/20241,240.0002/12/2024
29/11/20241,282.0028/11/20241,197.0025/11/2024
22/11/20241,260.0018/11/20241,140.0018/11/2024
14/11/20241,299.9513/11/20241,144.7014/11/2024
08/11/20241,306.5006/11/20241,245.0508/11/2024
01/11/20241,380.0029/10/20241,200.8528/10/2024
25/10/20241,520.0021/10/20241,200.4525/10/2024
18/10/20241,520.1014/10/20241,434.9518/10/2024
11/10/20241,550.0011/10/20241,412.1008/10/2024
04/10/20241,556.0501/10/20241,496.1503/10/2024
27/09/20241,600.0025/09/20241,503.0023/09/2024
20/09/20241,604.1516/09/20241,505.2519/09/2024
13/09/20241,638.0011/09/20241,571.0009/09/2024
06/09/20241,646.6006/09/20241,574.4502/09/2024
30/08/20241,694.7026/08/20241,581.1529/08/2024
23/08/20241,734.0022/08/20241,529.8020/08/2024
16/08/20241,608.0012/08/20241,491.0014/08/2024
09/08/20241,701.3508/08/20241,569.8506/08/2024
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