open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Sep 18, 2025 - 1:03PM >>   ABB 5405 [ 0.35 ]ACC 1854.3 [ -0.14 ]AMBUJA CEM 579 [ -0.58 ]ASIAN PAINTS 2483.05 [ -0.44 ]AXIS BANK 1126.05 [ 0.00 ]BAJAJ AUTO 9033.9 [ -0.58 ]BANKOFBARODA 248.05 [ 0.89 ]BHARTI AIRTE 1938.25 [ -0.14 ]BHEL 231.9 [ -1.00 ]BPCL 321.95 [ -0.46 ]BRITANIAINDS 6078.2 [ -0.24 ]CIPLA 1568 [ 0.56 ]COAL INDIA 392.8 [ -1.70 ]COLGATEPALMO 2360.4 [ 0.55 ]DABUR INDIA 533.85 [ -0.30 ]DLF 782.15 [ -0.46 ]DRREDDYSLAB 1313.2 [ 0.17 ]GAIL 180.25 [ -0.74 ]GRASIM INDS 2861.7 [ -0.10 ]HCLTECHNOLOG 1489.15 [ 0.53 ]HDFC BANK 971.4 [ 0.52 ]HEROMOTOCORP 5351.35 [ 0.01 ]HIND.UNILEV 2588 [ 0.78 ]HINDALCO 745.55 [ -0.59 ]ICICI BANK 1420.4 [ 0.11 ]INDIANHOTELS 779.65 [ -0.08 ]INDUSINDBANK 733.15 [ -0.76 ]INFOSYS 1541.5 [ 1.21 ]ITC LTD 411.45 [ 0.53 ]JINDALSTLPOW 1042.75 [ 0.90 ]KOTAK BANK 2053.2 [ 0.14 ]L&T 3691.6 [ 0.18 ]LUPIN 2032 [ 0.04 ]MAH&MAH 3615.55 [ -0.49 ]MARUTI SUZUK 15752 [ -0.31 ]MTNL 45.29 [ 0.11 ]NESTLE 1207.05 [ 0.24 ]NIIT 111.9 [ -0.13 ]NMDC 75.93 [ 0.36 ]NTPC 334.95 [ -0.43 ]ONGC 234.7 [ -0.89 ]PNB 111.2 [ -0.67 ]POWER GRID 286.75 [ -0.14 ]RIL 1413.15 [ -0.04 ]SBI 852.2 [ -0.55 ]SESA GOA 453.7 [ -0.52 ]SHIPPINGCORP 217.55 [ -0.89 ]SUNPHRMINDS 1639.1 [ 1.16 ]TATA CHEM 989 [ -1.61 ]TATA GLOBAL 1128.9 [ -0.64 ]TATA MOTORS 713.2 [ -0.83 ]TATA STEEL 170.9 [ -0.20 ]TATAPOWERCOM 391.3 [ -0.84 ]TCS 3166.3 [ -0.20 ]TECH MAHINDR 1550 [ 0.22 ]ULTRATECHCEM 12673.45 [ -0.34 ]UNITED SPIRI 1321.35 [ -1.23 ]WIPRO 256.25 [ 0.83 ]ZEETELEFILMS 115.35 [ -0.65 ] BSE NSE
R K Swamy Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 544136ISIN: INE0NQ801033INDUSTRY: Advertising & Media Agency

BSE   ` 159.70   Open: 157.00   Today's Range 154.75
163.65
+3.25 (+ 2.04 %) Prev Close: 156.45 52 Week Range 130.00
288.85
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 288.85 18/12/2024 130.00 25/08/2025
NSE 289.44 18/12/2024 149.26 01/09/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
17/09/2025162.8515/09/2025151.0015/09/2025
12/09/2025158.8509/09/2025150.1008/09/2025
05/09/2025157.8001/09/2025148.8501/09/2025
29/08/2025168.9026/08/2025130.0025/08/2025
22/08/2025163.2521/08/2025153.1518/08/2025
14/08/2025156.9012/08/2025151.8011/08/2025
08/08/2025164.1505/08/2025150.3508/08/2025
01/08/2025169.0031/07/2025155.6029/07/2025
25/07/2025179.1021/07/2025162.5025/07/2025
18/07/2025181.2014/07/2025174.1515/07/2025
11/07/2025182.2508/07/2025174.3507/07/2025
04/07/2025193.0030/06/2025175.0504/07/2025
27/06/2025199.5025/06/2025185.0023/06/2025
20/06/2025195.8016/06/2025185.0019/06/2025
13/06/2025205.0009/06/2025187.5013/06/2025
06/06/2025209.4004/06/2025184.5002/06/2025
30/05/2025202.0028/05/2025184.0027/05/2025
23/05/2025223.9020/05/2025180.1522/05/2025
16/05/2025219.4016/05/2025200.5012/05/2025
09/05/2025209.8505/05/2025196.2009/05/2025
02/05/2025215.9029/04/2025201.2502/05/2025
25/04/2025225.2022/04/2025208.2525/04/2025
17/04/2025214.5016/04/2025205.6515/04/2025
11/04/2025211.2511/04/2025193.5507/04/2025
04/04/2025229.4004/04/2025214.7501/04/2025
28/03/2025248.0024/03/2025213.3528/03/2025
21/03/2025245.7021/03/2025196.8517/03/2025
13/03/2025212.3510/03/2025193.9511/03/2025
07/03/2025217.1007/03/2025194.1504/03/2025
28/02/2025228.6525/02/2025205.1024/02/2025
21/02/2025223.1521/02/2025210.2017/02/2025
14/02/2025247.6510/02/2025206.0012/02/2025
07/02/2025254.9007/02/2025240.0503/02/2025
01/02/2025247.9501/02/2025216.7528/01/2025
24/01/2025264.1520/01/2025240.0024/01/2025
17/01/2025265.2514/01/2025239.5513/01/2025
10/01/2025270.2006/01/2025246.8510/01/2025
03/01/2025275.0003/01/2025246.7530/12/2024
31/12/2024271.2031/12/2024246.7530/12/2024
27/12/2024269.1023/12/2024248.0526/12/2024
20/12/2024288.8518/12/2024263.2020/12/2024
13/12/2024273.1012/12/2024237.0009/12/2024
06/12/2024238.9006/12/2024217.5502/12/2024
29/11/2024227.0029/11/2024209.7525/11/2024
22/11/2024214.8019/11/2024195.3518/11/2024
14/11/2024236.0011/11/2024191.0514/11/2024
08/11/2024236.3508/11/2024227.3504/11/2024
01/11/2024234.8001/11/2024217.0029/10/2024
25/10/2024253.2021/10/2024222.2525/10/2024
18/10/2024254.0017/10/2024243.7017/10/2024
11/10/2024246.0011/10/2024222.0008/10/2024
04/10/2024247.0001/10/2024227.0003/10/2024
27/09/2024258.5523/09/2024240.1526/09/2024
20/09/2024270.0518/09/2024245.2516/09/2024
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