Indo Thai Securities Ltd

ITSL
🏛️ Inde →
258.35
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:15 234.00 235.75 233.30 233.30 4.0K
09:20 232.65 233.75 232.65 233.15 0.8K
09:25 233.80 234.00 232.45 232.45 0.5K
09:30 232.45 232.45 231.80 231.80 0.3K
09:35 233.00 233.00 233.00 233.00 0.0K
09:40 233.00 233.20 232.40 233.20 0.9K
09:45 235.00 236.90 235.00 236.70 0.3K
09:50 236.00 236.60 236.00 236.60 0.9K
09:55 237.45 239.70 237.25 239.05 2.1K
10:00 237.95 237.95 237.00 237.05 0.7K
10:05 237.00 237.85 237.00 237.80 2.5K
10:10 237.80 237.80 237.80 237.80 3.0K
10:15 236.95 237.85 236.95 237.85 2.1K
10:20 237.70 237.70 237.70 237.70 0.1K
10:25 237.50 237.50 237.50 237.50 0.0K
10:30 237.70 238.75 237.70 238.70 3.8K
10:35 238.70 238.70 238.70 238.70 0.5K
10:40 239.00 239.00 239.00 239.00 1.0K
10:55 239.45 239.45 239.00 239.45 0.8K
11:00 239.60 239.60 239.60 239.60 0.0K
11:10 239.00 239.35 239.00 239.35 0.2K
11:15 239.65 239.65 239.55 239.55 0.0K
11:20 239.50 239.50 239.25 239.50 0.0K
11:25 238.95 238.95 238.95 238.95 0.1K
11:30 239.50 239.50 239.00 239.00 1.2K
11:35 238.55 238.55 235.30 235.30 2.2K
11:40 235.40 235.40 234.15 235.05 3.3K
11:45 235.70 235.70 235.70 235.70 0.0K
11:50 236.40 236.90 236.40 236.90 0.1K
11:55 236.90 236.90 236.90 236.90 0.0K
12:05 236.60 236.60 236.60 236.60 0.1K
12:10 236.90 236.90 236.80 236.80 0.7K
12:15 237.20 237.20 237.20 237.20 0.1K
12:35 237.20 237.20 237.20 237.20 0.6K
12:40 239.05 239.05 239.05 239.05 0.6K
13:00 239.05 239.05 239.05 239.05 0.2K
13:05 238.75 238.75 238.75 238.75 0.0K
13:15 238.90 239.05 238.90 239.05 0.2K
13:20 239.45 239.45 239.45 239.45 0.1K
13:25 239.60 239.60 239.50 239.50 0.2K
13:30 239.50 239.50 239.50 239.50 0.0K
13:35 239.80 240.00 239.20 240.00 1.9K
13:40 240.00 240.00 239.90 239.90 1.4K
13:45 239.90 239.90 239.60 239.70 0.4K
14:00 240.00 240.00 239.75 240.00 0.1K
14:10 240.00 240.00 240.00 240.00 2.1K
14:15 239.60 239.60 239.05 239.05 0.2K
14:20 239.60 239.60 239.60 239.60 0.0K
14:25 239.85 239.95 238.80 238.80 1.9K
14:30 238.85 238.85 238.80 238.80 1.2K
14:40 240.00 240.25 239.80 240.25 8.9K
14:45 240.25 240.25 240.15 240.25 26.7K
14:50 240.25 240.25 240.05 240.25 23.5K
14:55 240.25 240.25 239.05 239.55 2.2K
15:00 239.95 240.25 239.95 240.25 10.9K
15:05 240.25 240.25 240.10 240.25 14.5K
15:10 240.25 240.95 240.10 240.85 19.1K
15:15 240.80 240.80 240.20 240.20 2.8K
15:20 240.70 241.00 240.20 240.85 1.4K
15:25 240.30 240.85 240.30 240.30 2.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 248.60 260.30 248.60 258.35 0.1M
2025-09-25 242.05 249.55 240.05 247.95 0.2M
2025-09-24 232.00 241.00 231.80 240.30 0.2M
2025-09-23 226.95 231.00 216.50 230.30 0.4M
2025-09-22 211.10 221.25 206.60 220.80 0.2M
2025-09-19 207.00 215.10 205.00 211.05 0.3M
2025-09-18 196.00 208.45 195.00 207.05 0.1M
2025-09-17 188.00 199.25 186.05 199.25 0.4M
2025-09-16 195.10 198.00 185.35 189.80 0.3M
2025-09-15 207.00 208.95 191.10 195.10 0.1M
2025-09-12 192.00 201.85 190.00 199.75 0.1M
2025-09-11 180.00 193.50 176.00 193.50 0.3M
2025-09-10 179.00 184.50 167.00 184.30 0.2M
2025-09-09 166.05 175.75 166.00 175.75 0.2M
2025-09-08 155.00 167.40 151.50 167.40 0.4M
2025-09-05 167.00 167.00 154.85 159.45 0.0M
2025-09-04 163.25 163.25 160.00 162.95 0.1M
2025-09-03 146.05 155.50 144.00 155.50 0.0M
2025-09-02 154.70 158.75 147.00 148.10 0.0M
2025-09-01 156.70 157.95 152.35 154.20 0.0M
2025-08-29 162.45 162.45 152.25 153.95 0.1M
2025-08-28 159.10 163.00 158.05 160.00 0.0M
2025-08-26 163.80 165.80 162.00 162.15 0.0M
2025-08-25 162.60 166.95 157.25 162.45 0.1M
2025-08-22 169.65 173.50 165.00 165.45 0.0M
2025-08-21 167.30 170.00 165.05 168.05 0.0M
2025-08-20 169.95 170.30 166.40 167.30 0.0M
2025-08-19 168.00 171.00 166.60 169.95 0.0M
2025-08-18 170.05 174.90 167.15 171.00 0.0M
2025-08-14 178.85 179.70 170.60 172.40 0.0M
2025-08-13 171.35 178.00 169.00 176.05 0.0M
2025-08-12 174.80 174.80 168.00 170.10 0.0M
2025-08-11 182.35 182.35 172.80 173.60 0.0M
2025-08-08 185.75 185.75 180.00 181.85 0.0M
2025-08-07 187.90 187.90 181.50 185.85 0.0M
2025-08-06 188.50 198.50 184.90 189.50 0.0M
2025-08-05 193.00 196.80 185.00 194.60 0.0M
2025-08-04 200.00 200.10 191.00 193.70 0.0M
2025-08-01 187.15 199.00 187.00 190.60 0.0M
2025-07-31 181.00 192.00 176.50 189.90 0.0M
2025-07-30 173.95 183.20 166.00 182.95 0.0M
2025-07-29 172.15 178.75 171.05 174.50 0.0M
2025-07-28 189.00 189.00 179.00 179.90 0.0M
2025-07-25 187.20 193.70 185.65 187.40 0.0M
2025-07-24 193.55 195.90 192.65 193.55 0.0M
2025-07-23 196.10 201.00 190.00 199.95 0.1M
2025-07-22 204.20 204.20 196.25 200.00 0.1M
2025-07-21 203.90 211.90 198.85 206.10 0.0M
2025-07-18 203.40 215.00 199.00 209.30 0.0M
2025-07-17 219.70 219.90 202.35 205.18 0.1M
2025-07-16 203.50 213.00 203.50 213.00 0.1M
2025-07-15 196.44 203.13 193.55 203.09 0.1M
2025-07-14 192.60 196.09 186.90 193.46 0.0M
2025-07-11 189.00 189.00 182.01 186.81 0.0M
2025-07-10 187.89 189.70 185.94 188.74 0.0M
2025-07-09 185.00 187.80 181.20 186.22 0.0M
2025-07-08 188.00 188.50 181.50 184.86 0.0M
2025-07-07 179.90 186.00 179.90 184.06 0.0M
2025-07-04 178.40 180.00 175.00 179.00 0.0M
2025-07-03 178.99 180.50 175.31 178.41 0.0M
2025-07-02 180.90 180.90 174.10 178.99 0.0M
2025-07-01 180.00 183.00 176.50 179.51 0.0M
2025-06-30 183.99 183.99 180.00 182.85 0.0M
2025-06-27 182.38 184.69 176.01 180.17 0.0M
2025-06-26 183.50 185.00 177.20 182.38 0.0M
2025-06-25 180.60 184.90 180.50 184.60 0.0M
2025-06-24 190.00 190.00 181.50 185.28 0.0M
2025-06-23 185.89 185.89 181.32 183.70 0.0M
2025-06-20 187.03 187.40 180.01 185.09 0.0M
2025-06-19 189.79 189.79 180.00 185.03 0.0M
2025-06-18 184.60 184.60 175.00 181.69 0.0M
2025-06-17 182.10 186.00 178.00 181.88 0.0M
2025-06-16 180.00 182.49 175.31 182.00 0.0M
2025-06-13 174.50 182.39 167.50 180.61 0.0M
2025-06-12 170.50 179.00 167.65 175.00 0.0M
2025-06-11 175.00 178.00 173.10 176.47 0.0M
2025-06-10 179.30 179.30 175.00 178.08 0.0M
2025-06-09 179.50 181.00 175.10 177.31 0.0M
2025-06-06 179.63 180.00 176.60 180.00 0.0M
2025-06-05 179.86 180.79 175.00 178.74 0.0M
2025-06-04 180.00 181.38 176.50 179.86 0.0M
2025-06-03 184.30 187.00 178.00 180.00 0.0M
2025-06-02 182.93 189.78 182.50 184.23 0.0M
2025-05-30 185.11 191.50 185.11 190.10 0.1M
2025-05-29 175.21 189.40 175.21 188.84 0.0M
2025-05-28 180.00 184.40 175.50 180.46 0.0M
2025-05-27 179.78 185.00 176.80 181.00 0.0M
2025-05-26 182.90 182.90 175.00 177.06 0.0M
2025-05-23 182.83 182.83 175.00 180.74 0.0M
2025-05-22 181.30 181.30 175.23 180.37 0.0M
2025-05-21 178.00 181.36 173.50 179.85 0.0M
2025-05-20 180.01 184.92 177.60 180.00 0.0M
2025-05-19 184.00 187.95 181.15 184.64 0.0M
2025-05-16 181.79 181.79 175.00 179.00 0.0M
2025-05-15 180.00 183.00 180.00 180.00 0.0M
2025-05-14 183.00 183.00 177.71 180.34 0.0M
2025-05-13 182.70 186.00 179.01 184.97 0.1M
2025-05-12 179.44 182.89 172.88 182.46 0.0M
2025-05-09 176.93 179.91 176.93 176.93 0.0M
2025-05-08 188.49 189.00 180.00 186.24 0.0M
2025-05-07 177.10 189.00 177.01 180.27 0.1M
2025-05-06 197.00 197.00 184.51 186.04 0.0M
2025-05-05 199.90 199.90 190.11 193.70 0.0M
2025-05-02 200.95 200.95 195.00 197.95 0.0M
2025-04-30 196.50 199.70 196.50 197.10 0.0M
2025-04-29 195.00 200.00 195.00 198.74 0.0M
2025-04-28 201.10 201.10 198.00 198.50 0.0M
2025-04-25 199.51 200.00 196.36 198.06 0.1M
2025-04-24 1,951.10 2,036.00 1,900.05 2,006.15 0.0M
2025-04-23 1,986.00 2,014.95 1,890.05 1,983.00 0.0M
2025-04-22 1,986.10 2,000.00 1,985.05 1,986.00 0.0M
2025-04-21 2,000.00 2,000.00 1,985.05 1,985.05 0.0M
2025-04-17 1,933.10 1,990.00 1,933.10 1,975.25 0.0M
2025-04-16 1,998.00 2,025.00 1,940.00 1,972.20 0.0M
2025-04-15 2,000.00 2,000.00 2,000.00 2,000.00 0.0M
2025-04-11 1,996.90 2,000.00 1,940.00 1,975.00 0.0M
2025-04-09 2,000.00 2,000.00 1,933.00 1,981.90 0.0M
2025-04-08 2,010.00 2,010.00 1,925.05 1,995.20 0.0M
2025-04-07 1,910.00 1,971.70 1,910.00 1,952.70 0.0M
2025-04-04 1,900.00 2,005.50 1,900.00 2,005.45 0.0M
2025-04-03 1,851.00 1,947.95 1,851.00 1,910.00 0.0M
2025-04-02 1,937.00 1,949.00 1,898.00 1,901.00 0.0M
2025-04-01 1,850.00 1,935.00 1,840.00 1,906.40 0.0M
2025-03-28 1,902.00 1,920.00 1,855.00 1,871.70 0.0M
2025-03-27 1,984.00 1,984.00 1,900.00 1,900.00 0.0M
2025-03-26 1,921.00 1,979.95 1,886.00 1,894.40 0.0M
2025-03-25 2,018.00 2,018.00 1,950.00 1,984.80 0.0M
2025-03-24 1,905.05 2,020.00 1,905.05 1,965.70 0.0M
2025-03-21 2,029.00 2,040.00 1,986.25 1,986.25 0.0M
2025-03-20 1,925.40 2,105.45 1,925.40 2,090.75 0.0M
2025-03-19 1,999.00 2,015.00 1,980.00 2,005.20 0.0M
2025-03-18 1,985.00 2,000.00 1,885.00 1,971.65 0.0M
2025-03-17 1,975.00 2,011.75 1,950.00 1,966.55 0.0M
2025-03-13 2,018.00 2,018.00 1,951.00 1,966.25 0.0M
2025-03-12 1,918.00 1,965.20 1,860.05 1,963.95 0.0M
2025-03-11 1,866.00 1,942.50 1,841.10 1,880.00 0.0M
2025-03-10 1,877.00 2,001.95 1,877.00 1,935.25 0.0M
2025-03-07 1,931.00 1,995.95 1,931.00 1,957.30 0.0M
2025-03-06 1,978.00 2,019.00 1,940.00 1,975.00 0.0M
2025-03-05 1,995.00 2,029.00 1,970.00 1,978.50 0.0M
2025-03-04 1,880.10 2,008.00 1,880.10 1,998.00 0.0M
2025-03-03 2,050.00 2,050.00 1,941.00 1,978.20 0.0M
2025-02-28 1,998.00 2,020.00 1,950.00 1,997.80 0.0M
2025-02-27 1,957.30 2,009.00 1,955.00 1,999.95 0.0M
2025-02-25 1,913.65 1,988.00 1,913.65 1,957.60 0.0M
2025-02-24 1,999.50 1,999.50 1,959.00 1,962.70 0.0M
2025-02-21 2,006.00 2,017.00 1,950.00 1,980.00 0.0M
2025-02-20 1,988.00 2,000.00 1,950.00 1,999.95 0.0M
2025-02-19 1,972.00 2,000.00 1,915.05 1,986.00 0.0M
2025-02-18 2,027.95 2,027.95 1,935.00 1,972.90 0.0M
2025-02-17 1,924.65 2,000.00 1,840.00 1,996.95 0.0M
2025-02-14 1,957.70 2,085.00 1,918.00 1,925.15 0.0M
2025-02-13 1,955.85 2,037.90 1,925.00 2,018.45 0.0M
2025-02-12 1,955.85 2,007.25 1,955.85 1,961.40 0.0M
2025-02-11 2,168.00 2,200.20 1,990.70 2,058.75 0.0M
2025-02-10 2,095.45 2,095.45 2,095.40 2,095.45 0.0M
2025-02-07 1,960.00 1,995.70 1,902.00 1,995.70 0.0M
2025-02-06 1,810.20 1,900.70 1,750.50 1,900.70 0.0M
2025-02-05 1,759.00 1,810.20 1,719.00 1,810.20 0.0M
2025-02-04 1,670.00 1,749.45 1,670.00 1,724.00 0.0M
2025-02-03 1,799.40 1,799.40 1,668.10 1,681.00 0.0M
2025-02-01 1,715.05 1,795.00 1,715.05 1,755.50 0.0M
2025-01-31 1,664.90 1,748.00 1,583.30 1,715.05 0.0M
2025-01-30 1,663.85 1,801.50 1,663.85 1,666.60 0.0M
2025-01-29 1,783.50 1,807.65 1,751.40 1,751.40 0.0M
2025-01-28 1,940.00 1,940.00 1,828.75 1,843.55 0.0M
2025-01-27 1,829.65 1,949.95 1,829.65 1,925.00 0.0M
2025-01-24 1,958.05 1,964.00 1,875.05 1,925.90 0.0M
2025-01-23 1,925.00 2,021.00 1,835.00 1,958.05 0.0M
2025-01-22 1,870.10 1,984.00 1,869.20 1,925.00 0.0M
2025-01-21 1,965.15 2,040.00 1,949.35 1,967.55 0.0M
2025-01-20 2,145.00 2,145.00 2,001.25 2,051.90 0.0M
2025-01-17 2,098.70 2,178.00 2,001.00 2,106.55 0.0M
2025-01-16 2,098.70 2,098.70 1,898.90 2,098.70 0.0M
2025-01-15 1,998.80 1,998.80 1,998.80 1,998.80 0.0M
2025-01-14 1,903.65 1,903.65 1,872.50 1,903.65 0.0M
2025-01-13 1,780.00 1,813.00 1,640.40 1,813.00 0.0M
2025-01-10 1,726.70 1,726.70 1,726.70 1,726.70 0.0M
2025-01-09 1,644.50 1,644.50 1,644.50 1,644.50 0.0M
2025-01-08 1,559.95 1,566.20 1,525.00 1,566.20 0.0M
2025-01-07 1,496.15 1,538.40 1,435.00 1,491.65 0.0M
2025-01-06 1,465.00 1,498.60 1,420.00 1,496.15 0.0M
2025-01-03 1,474.00 1,474.00 1,403.00 1,427.25 0.0M
2025-01-02 1,403.85 1,403.85 1,363.75 1,403.85 0.0M
2025-01-01 1,337.00 1,337.00 1,336.00 1,337.00 0.0M