jeudi 18 septembre 2025 - Plus hauts et plus bas sur 52 semaines du marché Inde
Vous consultez les données du marché Inde. Changer pour :
Actions proches du plus haut 52S
102
Actions proches du plus bas 52S
101
Nouveaux plus hauts 52S aujourd'hui
31
Nouveaux plus bas 52S aujourd'hui
7
Actions proches des plus hauts sur 52 semaines
| Action | Prix actuel | Plus haut 52S | % du plus haut | Position dans la plage | Plus haut 52S précédent | Volume | Capitalisation |
|---|---|---|---|---|---|---|---|
|
Tourism Finance | TFCILTD Financial Services | ₹363,80 | ₹364,90 | -0,30 % | 4 Days Ago | 1.8M | ₹33.5B | |
|
Eicher Motors | EICHERMOT Consumer Cyclical | ₹6 924,50 | ₹6 954,50 | -0,43 % | 3 Days Ago | 224.3K | ₹1.92T | |
|
Tata Steel | TATASTEEL Basic Materials | ₹172,03 | ₹172,90 | -0,50 % | 2 Days Ago | 16.4M | ₹2.15T | |
|
Grasim Industries | GRASIM Basic Materials | ₹2 878,80 | ₹2 898,40 | -0,68 % | 29 Days Ago | 513.8K | ₹1.93T | |
|
MRC Agrotech | MRCAGRO Consumer Defensive | ₹43,95 | ₹44,40 | -1,01 % | 3 Days Ago | 77.4K | ₹1.34B | |
|
Bdh Industries | BDH Healthcare | ₹424,05 | ₹429,00 | -1,15 % | 2 Days Ago | 5.7K | ₹2.39B | |
|
Choice International | CHOICEIN Financial Services | ₹820,00 | ₹830,00 | -1,20 % | 3 Days Ago | 278.2K | ₹170B | |
|
Aditya Birla Capital | ABCAPITAL Financial Services | ₹291,30 | ₹295,00 | -1,25 % | 7 Days Ago | 6.5M | ₹757B | |
|
HDFC Asset | HDFCAMC Financial Services | ₹5 850,00 | ₹5 927,50 | -1,31 % | 25 Days Ago | 155.7K | ₹1.24T | |
|
Muthoot Finance | MUTHOOTFIN Financial Services | ₹2 957,60 | ₹2 996,90 | -1,31 % | 3 Days Ago | 295.4K | ₹1.20T | |
|
Timex Group India | TIMEX Consumer Cyclical | ₹355,20 | ₹360,00 | -1,33 % | 2 Days Ago | 98.3K | ₹35.5B | |
|
Fsn E-Commerce | NYKAA Consumer Cyclical | ₹245,93 | ₹249,28 | -1,34 % | 11 Days Ago | 3.0M | ₹697B | |
|
Aadhar Housing | AADHARHFC Financial Services | ₹538,55 | ₹546,05 | -1,37 % | 2 Days Ago | 362.0K | ₹233B | |
|
Mindspace Business | MINDSPACE Real Estate | ₹448,58 | ₹454,85 | -1,38 % | 3 Days Ago | 5.3K | ₹271B | |
|
Fortis Healthcare | FORTIS Healthcare | ₹968,40 | ₹983,20 | -1,51 % | 3 Days Ago | 970.0K | ₹730B | |
|
Kovai Medical Center | KOVAI Healthcare | ₹6 422,90 | ₹6 525,00 | -1,56 % | 32 Days Ago | 10.9K | ₹69.0B | |
|
Belrise Industries | BELRISE Consumer Cyclical | ₹154,38 | ₹156,90 | -1,61 % | 31 Days Ago | 14.3M | ₹128B | |
|
Apollo Hospitals | APOLLOHOSP Healthcare | ₹7 850,50 | ₹7 980,00 | -1,62 % | 28 Days Ago | 264.1K | ₹1.13T | |
|
Tata Investment | TATAINVEST Financial Services | ₹7 502,50 | ₹7 630,00 | -1,67 % | 45 Days Ago | 704.5K | ₹356B | |
|
Powergrid | PGINVIT Utilities | ₹95,73 | ₹97,40 | -1,71 % | 3 Days Ago | 59.8K | ₹87.6B | |
|
Indian Bank | INDIANB Financial Services | ₹699,25 | ₹712,00 | -1,79 % | 2 Days Ago | 921.4K | ₹936B | |
|
Embassy Office Parks | EMBASSY Real Estate | ₹410,28 | ₹418,00 | -1,85 % | 3 Days Ago | 5.9K | ₹394B | |
|
Cipla | CIPLA Healthcare | ₹1 578,00 | ₹1 607,80 | -1,85 % | 25 Days Ago | 874.9K | ₹1.26T | |
|
Chalet Hotels | CHALET Consumer Cyclical | ₹1 061,50 | ₹1 082,00 | -1,89 % | 49 Days Ago | 104.9K | ₹233B | |
|
Manappuram Finance | MANAPPURAM Financial Services | ₹292,25 | ₹298,00 | -1,93 % | 2 Days Ago | 1.9M | ₹251B | |
|
Indian Link Chain | INLCM Basic Materials | ₹1 540,20 | ₹1 571,30 | -1,98 % | 2 Days Ago | 5.4K | ₹770M | |
|
Jindal Steel & Power | JINDALSTEL Basic Materials | ₹1 047,65 | ₹1 069,00 | -2,00 % | 351 Days Ago | 702.6K | ₹1.10T | |
|
Aarey Drugs | AAREYDRUGS Healthcare | ₹74,22 | ₹75,74 | -2,01 % | 7 Days Ago | 171.2K | ₹2.08B | |
| Rajkumar Forge | RJKMRFR | ₹145,90 | ₹148,95 | -2,05 % | 2 Days Ago | 4.2K | ₹1.02B | |
| Minda Industries | MINDAIND | ₹1 303,50 | ₹1 330,90 | -2,06 % | 11 Days Ago | 765.0K | ₹598B | |
|
India Grid Trust | INDIGRID Utilities | ₹167,88 | ₹171,49 | -2,11 % | 8 Days Ago | 40.8K | ₹141B | |
|
Polycab India | POLYCAB Industrials | ₹7 440,50 | ₹7 605,00 | -2,16 % | 339 Days Ago | 184.7K | ₹1.11T | |
|
Mahindra & Mahindra | M&M Consumer Cyclical | ₹3 642,20 | ₹3 723,80 | -2,19 % | 10 Days Ago | 2.5M | ₹4.46T | |
|
AGI Infra | AGIIL Real Estate | ₹1 179,70 | ₹1 207,60 | -2,31 % | 15 Days Ago | 258.9K | ₹28.5B | |
|
Krishanveer Forge | KVFORGE Industrials | ₹145,50 | ₹148,95 | -2,32 % | 2 Days Ago | 4.2K | ₹1.56B | |
|
State Bank of India | SBIN Financial Services | ₹854,35 | ₹875,45 | -2,41 % | 287 Days Ago | 10.4M | ₹7.68T | |
|
Inox India | INOXINDIA Industrials | ₹1 256,60 | ₹1 288,00 | -2,44 % | 79 Days Ago | 152.6K | ₹110B | |
|
Kovilpatti Lakshmi | KLRFM Consumer Defensive | ₹141,25 | ₹145,00 | -2,59 % | 2 Days Ago | 4.9K | ₹1.25B | |
|
CreditAccess Grameen | CREDITACC Financial Services | ₹1 388,10 | ₹1 425,00 | -2,59 % | 18 Days Ago | 449.1K | ₹212B | |
|
Anzen India Energy | ANZEN Financial Services | ₹115,00 | ₹118,10 | -2,62 % | 9 Days Ago | 950.0K | ₹23.6B | |
|
Allied Blenders | ABDL Consumer Defensive | ₹550,40 | ₹565,50 | -2,67 % | 4 Days Ago | 287.5K | ₹154B | |
|
Cupid | CUPID Consumer Defensive | ₹207,10 | ₹212,80 | -2,68 % | 2 Days Ago | 1.1M | ₹55.4B | |
|
Vintage Coffee | VINCOFE Consumer Defensive | ₹155,38 | ₹159,70 | -2,71 % | 28 Days Ago | 2.0M | ₹20.9B | |
|
Nava | NAVA Industrials | ₹714,60 | ₹735,00 | -2,78 % | 4 Days Ago | 423.3K | ₹203B | |
|
Aayush Art | AAYUSHBULL Consumer Cyclical | ₹973,10 | ₹1 001,00 | -2,79 % | 15 Days Ago | 36.0K | ₹15.1B | |
|
Affle India | AFFLE Communication Services | ₹2 101,60 | ₹2 162,00 | -2,79 % | 2 Days Ago | 185.2K | ₹291B | |
|
RBL Bank | RBLBANK Financial Services | ₹271,20 | ₹279,00 | -2,80 % | 14 Days Ago | 10.7M | ₹164B | |
|
Bajaj Finance | BAJFINANCE Financial Services | ₹996,50 | ₹1 025,70 | -2,85 % | 4 Days Ago | 9.7M | ₹6.23T | |
|
Hindalco Industries | HINDALCO Basic Materials | ₹750,15 | ₹772,65 | -2,91 % | 351 Days Ago | 4.9M | ₹1.68T | |
|
Authum Investment | AIIL Financial Services | ₹3 197,80 | ₹3 295,00 | -2,95 % | 3 Days Ago | 164.5K | ₹558B | |
|
SJS Enterprises | SJS Consumer Cyclical | ₹1 463,00 | ₹1 508,90 | -3,04 % | 2 Days Ago | 102.3K | ₹45.2B | |
|
IOL Chemicals | IOLCP Healthcare | ₹118,85 | ₹122,61 | -3,07 % | 4 Days Ago | 8.9M | ₹33.8B | |
|
Varroc Engineering | VARROC Consumer Cyclical | ₹628,95 | ₹649,00 | -3,09 % | 260 Days Ago | 760.2K | ₹98.3B | |
|
Apollo Micro Systems | APOLLO Industrials | ₹343,70 | ₹354,70 | -3,10 % | 2 Days Ago | 11.2M | ₹115B | |
|
Naapbooks | NBL Technology | ₹154,00 | ₹159,00 | -3,14 % | 332 Days Ago | 1.2K | ₹1.61B | |
|
Mahamaya Steel | MAHASTEEL Basic Materials | ₹391,95 | ₹404,80 | -3,17 % | 10 Days Ago | 2.4K | ₹6.48B | |
|
Ddev Plastiks | DDEVPLSTIK Basic Materials | ₹347,95 | ₹359,50 | -3,21 % | 3 Days Ago | 130.5K | ₹36.3B | |
|
India Cements | INDIACEM Basic Materials | ₹399,35 | ₹412,80 | -3,26 % | 15 Days Ago | 206.9K | ₹128B | |
|
Metro Brands | METROBRAND Consumer Cyclical | ₹1 302,60 | ₹1 346,50 | -3,26 % | 273 Days Ago | 75.1K | ₹352B | |
|
Canara Bank | CANBK Financial Services | ₹115,41 | ₹119,30 | -3,26 % | 102 Days Ago | 27.0M | ₹1.03T | |
|
Bajaj Finserv | BAJAJFINSV Financial Services | ₹2 064,50 | ₹2 135,00 | -3,30 % | 148 Days Ago | 904.7K | ₹3.32T | |
|
Punjab National Bank | PNB Financial Services | ₹111,86 | ₹115,71 | -3,33 % | 65 Days Ago | 15.7M | ₹1.26T | |
|
Axiscades | AXISCADES Industrials | ₹1 679,80 | ₹1 740,00 | -3,46 % | 2 Days Ago | 134.3K | ₹72.8B | |
|
BN Holdings | BNHOLDINGS Consumer Defensive | ₹361,15 | ₹375,00 | -3,69 % | 11 Days Ago | 10.3K | ₹36.0B | |
|
Yatharth Hospital | YATHARTH Healthcare | ₹789,25 | ₹819,95 | -3,74 % | 4 Days Ago | 177.0K | ₹77.2B | |
|
Mtar Technologies | MTARTECH Industrials | ₹1 772,30 | ₹1 841,95 | -3,78 % | 344 Days Ago | 271.9K | ₹53.3B | |
|
Wheels India | WHEELS Consumer Cyclical | ₹818,70 | ₹851,00 | -3,80 % | 60 Days Ago | 33.4K | ₹19.8B | |
|
MRF | MRF Consumer Cyclical | ₹149 050,00 | ₹155 000,00 | -3,84 % | 15 Days Ago | 4.6K | ₹640B | |
|
ACUTAAS CHEMICALS | ACUTAAS Basic Materials | ₹1 471,00 | ₹1 530,30 | -3,88 % | 10 Days Ago | 126.3K | ₹120B | |
|
Transchem | TRANSCHEM Financial Services | ₹63,87 | ₹66,50 | -3,95 % | 4 Days Ago | 9.5K | ₹811M | |
|
Concord Control | CNCRD Industrials | ₹2 630,65 | ₹2 740,00 | -3,99 % | 2 Days Ago | 3.3K | ₹17.0B | |
|
HBL Power Systems | HBLPOWER Industrials | ₹877,55 | ₹914,35 | -4,02 % | 4 Days Ago | 1.5M | ₹242B | |
|
PARADEEP PARIVAHAN | PPARIVAH Industrials | ₹139,40 | ₹145,30 | -4,06 % | 25 Days Ago | 22.8K | ₹2.25B | |
|
Motherson Sumi | MSUMI Consumer Cyclical | ₹48,48 | ₹50,54 | -4,08 % | 10 Days Ago | 7.4M | ₹336B | |
|
India Pesticides | IPL Basic Materials | ₹235,81 | ₹245,84 | -4,08 % | 29 Days Ago | 1.4M | ₹24.9B | |
|
Shri Venkatesh | SVRL Consumer Defensive | ₹280,50 | ₹293,00 | -4,27 % | 4 Days Ago | 11.0K | ₹6.10B | |
|
Singer India | SINGER Consumer Cyclical | ₹91,58 | ₹95,70 | -4,31 % | 2 Days Ago | 359.2K | ₹5.88B | |
|
Swadeshi Industries | SWADEIN Consumer Cyclical | ₹54,27 | ₹56,72 | -4,32 % | 16 Days Ago | 45.4K | ₹595M | |
|
Dixon Technologies | DIXON Technology | ₹18 310,00 | ₹19 148,90 | -4,38 % | 276 Days Ago | 270.8K | ₹1.10T | |
|
HDFC Life Insurance | HDFCLIFE Financial Services | ₹784,60 | ₹820,75 | -4,40 % | 81 Days Ago | 4.8M | ₹1.67T | |
|
Udaipur Cement Works | UDAICEMENT Basic Materials | ₹36,23 | ₹37,90 | -4,41 % | 59 Days Ago | 695.4K | ₹20.3B | |
|
Kings Infra Ventures | KINGSINFR Consumer Defensive | ₹170,15 | ₹178,00 | -4,41 % | 9 Days Ago | 20.3K | ₹4.23B | |
|
Ace Software Exports | ACESOFT Technology | ₹350,55 | ₹366,75 | -4,42 % | 3 Days Ago | 13.4K | ₹4.66B | |
|
Gabriel Pet Straps | GPSL Industrials | ₹276,00 | ₹288,85 | -4,45 % | 2 Days Ago | 6.0K | ₹2.38B | |
|
Maharashtra Scooters | MAHSCOOTER Consumer Cyclical | ₹17 713,00 | ₹18 538,00 | -4,45 % | 4 Days Ago | 9.7K | ₹206B | |
|
Brookfield India | BIRET Real Estate | ₹328,30 | ₹343,78 | -4,50 % | 4 Days Ago | 3.5K | ₹214B | |
|
Ndr Auto Components | NDRAUTO Consumer Cyclical | ₹1 164,90 | ₹1 220,00 | -4,52 % | 63 Days Ago | 170.4K | ₹26.3B | |
|
Lumax Industries | LUMAXIND Consumer Cyclical | ₹4 269,80 | ₹4 475,00 | -4,59 % | 2 Days Ago | 19.6K | ₹39.3B | |
|
Prime Focus | PFOCUS Communication Services | ₹189,63 | ₹199,00 | -4,71 % | 9 Days Ago | 4.9M | ₹59.2B | |
|
Lemon Tree Hotels | LEMONTREE Consumer Cyclical | ₹172,13 | ₹180,68 | -4,73 % | 11 Days Ago | 2.4M | ₹140B | |
|
Coromandel | COROENGG Industrials | ₹68,12 | ₹71,53 | -4,77 % | 25 Days Ago | 47.2K | ₹2.38B | |
|
Mega Nirman | MNIL Consumer Cyclical | ₹26,28 | ₹27,60 | -4,78 % | 100 Days Ago | 25.4K | ₹652M | |
|
Ashapura Minechem | ASHAPURMIN Basic Materials | ₹614,00 | ₹645,00 | -4,81 % | 4 Days Ago | 312.7K | ₹59.3B | |
|
Rossell Techsys | ROSSTECH Industrials | ₹746,05 | ₹784,00 | -4,84 % | 7 Days Ago | 167.0K | ₹27.8B | |
|
Deccan Cements | DECCANCE Basic Materials | ₹1 108,30 | ₹1 164,90 | -4,86 % | 8 Days Ago | 73.3K | ₹15.1B | |
| Astonea Labs | ASTONEALAB | ₹176,00 | ₹185,00 | -4,86 % | 59 Days Ago | 53.0K | ₹1.86B | |
|
Archean Chemical | ACI Basic Materials | ₹694,40 | ₹730,00 | -4,88 % | 290 Days Ago | 169.8K | ₹88.3B | |
|
Automobile | ACGL Consumer Cyclical | ₹2 233,70 | ₹2 349,00 | -4,91 % | 49 Days Ago | 5.5K | ₹12.8B | |
|
John Cockerill India | COCKERILL Industrials | ₹5 057,55 | ₹5 319,90 | -4,93 % | 66 Days Ago | 40.2K | ₹22.5B | |
|
Eclerx Services | ECLERX Technology | ₹4 409,00 | ₹4 640,00 | -4,98 % | 24 Days Ago | 86.5K | ₹206B | |
|
Gujarat Mineral | GMDCLTD Energy | ₹552,05 | ₹581,00 | -4,98 % | 4 Days Ago | 4.5M | ₹174B | |
|
RDB Rasayans | RDBRL Consumer Cyclical | ₹171,00 | ₹180,00 | -5,00 % | 256 Days Ago | 22.1K | ₹2.94B |
Les données sont mises à jour régulièrement. Les plus hauts et plus bas sur 52 semaines sont basés sur les prix de clôture.