open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on May 03, 2024 - 3:05PM >>   ABB 6709.05 [ 0.44 ]ACC 2529.1 [ 0.05 ]AMBUJA CEM 621.6 [ -0.61 ]ASIAN PAINTS 2928.05 [ -1.54 ]AXIS BANK 1139.95 [ -0.85 ]BAJAJ AUTO 9110 [ 0.07 ]BANKOFBARODA 275.55 [ -1.34 ]BHARTI AIRTE 1275.85 [ -2.32 ]BHEL 304.95 [ 4.20 ]BPCL 630.1 [ -0.74 ]BRITANIAINDS 4744.45 [ -0.33 ]CIPLA 1425.1 [ 0.39 ]COAL INDIA 474.45 [ 4.68 ]COLGATEPALMO 2794 [ -0.62 ]DABUR INDIA 532.35 [ 1.54 ]DLF 878.65 [ -1.91 ]DRREDDYSLAB 6385.05 [ 1.54 ]GAIL 203.9 [ -0.54 ]GRASIM INDS 2481.3 [ 1.93 ]HCLTECHNOLOG 1347.8 [ -0.93 ]HDFC 2729.95 [ -0.62 ]HDFC BANK 1519.7 [ -0.87 ]HEROMOTOCORP 4552 [ -0.23 ]HIND.UNILEV 2217.6 [ -0.35 ]HINDALCO 647.15 [ 0.90 ]ICICI BANK 1140.8 [ 0.08 ]IDFC 119.45 [ -1.57 ]INDIANHOTELS 570.95 [ -0.87 ]INDUSINDBANK 1486.35 [ -1.29 ]INFOSYS 1417.25 [ 0.17 ]ITC LTD 435.75 [ -0.76 ]JINDALSTLPOW 929.75 [ -1.28 ]KOTAK BANK 1546 [ -1.89 ]L&T 3500.45 [ -2.70 ]LUPIN 1653.2 [ 0.33 ]MAH&MAH 2195.85 [ 0.52 ]MARUTI SUZUK 12471.05 [ -2.52 ]MTNL 38 [ -0.11 ]NESTLE 2450.6 [ -2.42 ]NIIT 104.5 [ -0.71 ]NMDC 268.5 [ 3.89 ]NTPC 365.5 [ -1.04 ]ONGC 286.2 [ 1.26 ]PNB 135.8 [ -1.59 ]POWER GRID 310.9 [ -0.81 ]RIL 2872.1 [ -2.05 ]SBI 829.6 [ -0.05 ]SESA GOA 413.3 [ 0.63 ]SHIPPINGCORP 221.4 [ -2.70 ]SUNPHRMINDS 1504.35 [ -0.93 ]TATA CHEM 1090.2 [ -0.95 ]TATA GLOBAL 1095.3 [ 0.38 ]TATA MOTORS 1011.5 [ -1.60 ]TATA STEEL 166.95 [ -0.24 ]TATAPOWERCOM 454.45 [ -0.71 ]TCS 3841.9 [ -0.57 ]TECH MAHINDR 1252.95 [ -1.10 ]ULTRATECHCEM 9823.75 [ -1.58 ]UNITED SPIRI 1209.3 [ 1.26 ]WIPRO 457.5 [ 0.05 ]ZEETELEFILMS 143.1 [ -0.56 ] BSE NSE
Share India Securities Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 540725ISIN: INE932X01018INDUSTRY: Finance & Investments

BSE   ` 1685.00   Open: 1735.75   Today's Range 1680.05
1735.75
-30.30 ( -1.80 %) Prev Close: 1715.30 52 Week Range 1163.45
2039.95
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 2,039.95 23/02/2024 1,163.45 26/07/2023
NSE 2,026.40 22/02/2024 1,170.00 26/07/2023
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
02/05/20241,729.9502/05/20241,681.2529/04/2024
26/04/20241,713.5524/04/20241,659.2522/04/2024
19/04/20241,709.9518/04/20241,593.8019/04/2024
12/04/20241,730.0010/04/20241,670.3009/04/2024
05/04/20241,738.2503/04/20241,561.3001/04/2024
28/03/20241,629.3026/03/20241,580.0027/03/2024
22/03/20241,687.6019/03/20241,575.0019/03/2024
15/03/20241,820.0011/03/20241,588.9514/03/2024
07/03/20241,934.7004/03/20241,689.4007/03/2024
02/03/20242,020.1026/02/20241,859.0529/02/2024
23/02/20242,039.9523/02/20241,898.7020/02/2024
16/02/20241,954.6015/02/20241,882.0012/02/2024
09/02/20241,979.6009/02/20241,885.6508/02/2024
02/02/20241,956.6502/02/20241,877.3030/01/2024
25/01/20241,917.5023/01/20241,808.6024/01/2024
20/01/20241,898.0020/01/20241,766.5019/01/2024
12/01/20241,851.0012/01/20241,789.7008/01/2024
05/01/20241,882.6501/01/20241,787.9504/01/2024
29/12/20231,879.9529/12/20231,785.0026/12/2023
22/12/20231,861.3518/12/20231,736.0520/12/2023
15/12/20231,864.7514/12/20231,757.5011/12/2023
08/12/20231,800.9506/12/20231,653.9004/12/2023
01/12/20231,750.0028/11/20231,665.0001/12/2023
24/11/20231,779.0020/11/20231,695.0020/11/2023
17/11/20231,863.9515/11/20231,548.6512/11/2023
10/11/20231,565.0006/11/20231,477.3009/11/2023
03/11/20231,623.7002/11/20231,451.8530/10/2023
27/10/20231,523.0027/10/20231,374.0023/10/2023
20/10/20231,497.2517/10/20231,391.3016/10/2023
13/10/20231,427.1013/10/20231,359.8009/10/2023
06/10/20231,419.6005/10/20231,266.3003/10/2023
29/09/20231,447.1527/09/20231,300.0029/09/2023
22/09/20231,364.2022/09/20231,290.0020/09/2023
15/09/20231,381.0511/09/20231,303.0014/09/2023
08/09/20231,413.9504/09/20231,354.9008/09/2023
01/09/20231,414.6501/09/20231,293.7528/08/2023
25/08/20231,335.4024/08/20231,279.1021/08/2023
18/08/20231,295.0018/08/20231,209.6514/08/2023
11/08/20231,270.0008/08/20231,222.6011/08/2023
04/08/20231,244.0504/08/20231,175.3003/08/2023
28/07/20231,268.1524/07/20231,163.4526/07/2023
21/07/20231,243.9020/07/20231,205.1018/07/2023
14/07/20231,262.0011/07/20231,183.1013/07/2023
07/07/20231,308.2503/07/20231,226.0007/07/2023
30/06/20231,319.4526/06/20231,270.0526/06/2023
23/06/20231,304.8021/06/20231,261.7023/06/2023
16/06/20231,330.4513/06/20231,280.1014/06/2023
09/06/20231,329.9506/06/20231,210.3009/06/2023
02/06/20231,310.8029/05/20231,269.9502/06/2023
26/05/20231,305.9523/05/20231,232.0022/05/2023
19/05/20231,250.0019/05/20231,204.5015/05/2023
12/05/20231,229.1010/05/20231,185.6508/05/2023
05/05/20231,216.1004/05/20231,171.8503/05/2023
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
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"

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