ITC (ITC)

ITC
🏛️ Inde →
399.80
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:15 466.00 466.00 465.15 465.75 42.2K
09:16 465.90 466.25 465.80 466.25 34.6K
09:17 466.05 466.20 466.05 466.10 19.9K
09:18 465.95 466.15 465.75 466.15 16.3K
09:19 466.15 466.20 465.25 465.45 67.1K
09:20 465.05 465.95 465.05 465.95 59.6K
09:21 465.75 466.05 465.75 466.00 26.5K
09:22 466.00 466.35 466.00 466.15 32.6K
09:23 466.30 466.40 466.30 466.35 13.5K
09:24 466.35 466.40 466.20 466.30 8.1K
09:25 466.30 466.40 466.20 466.40 12.0K
09:26 466.40 466.40 465.90 465.95 40.7K
09:27 465.90 465.95 465.75 465.85 10.6K
09:28 465.55 465.60 465.35 465.40 27.9K
09:29 465.15 465.15 465.00 465.00 42.3K
09:30 465.00 465.40 465.00 465.40 19.7K
09:31 465.40 465.50 465.40 465.45 9.5K
09:32 465.45 465.50 465.10 465.10 17.6K
09:33 465.05 465.45 465.05 465.45 12.9K
09:34 465.45 465.45 465.25 465.25 16.4K
09:35 465.30 465.30 465.00 465.20 29.4K
09:36 465.25 465.25 465.20 465.25 5.7K
09:37 465.20 465.20 465.00 465.05 25.9K
09:38 465.15 465.15 464.50 464.80 41.2K
09:40 464.90 464.90 464.75 464.75 18.2K
09:41 464.70 464.90 464.65 464.85 5.3K
09:42 464.70 464.80 464.60 464.60 14.6K
09:43 464.60 464.80 464.60 464.75 11.2K
09:44 464.80 464.90 464.70 464.80 16.8K
09:45 464.80 464.85 464.70 464.80 20.4K
09:46 465.00 465.20 464.95 465.20 13.2K
09:47 465.20 465.35 465.20 465.35 14.1K
09:48 465.35 465.40 465.30 465.40 11.8K
09:49 465.30 465.40 465.30 465.30 17.1K
09:50 465.40 465.40 465.20 465.20 18.8K
09:51 465.20 465.20 465.05 465.05 31.7K
09:52 465.05 465.10 464.90 465.10 25.9K
09:53 465.30 465.30 465.15 465.25 11.7K
09:54 465.20 465.40 465.15 465.40 8.4K
09:55 465.50 465.50 465.40 465.50 18.6K
09:56 465.50 465.50 465.30 465.30 5.1K
09:57 465.20 465.20 464.80 464.80 15.9K
09:58 464.65 464.70 464.50 464.70 16.9K
09:59 464.70 464.85 464.55 464.60 13.0K
10:00 464.70 464.80 464.55 464.65 11.5K
10:01 464.65 464.70 464.55 464.60 22.9K
10:02 464.60 464.65 464.55 464.55 7.1K
10:03 464.60 464.65 464.10 464.15 45.1K
10:04 464.30 464.50 464.30 464.50 13.5K
10:05 464.40 464.60 464.40 464.45 7.3K
10:06 464.45 464.45 464.15 464.20 9.3K
10:07 464.25 464.50 464.15 464.40 8.9K
10:08 464.55 464.55 464.40 464.40 6.4K
10:09 464.45 464.55 464.25 464.25 11.7K
10:10 464.40 464.50 464.25 464.50 10.3K
10:11 464.40 464.50 464.30 464.40 11.9K
10:12 464.45 464.45 464.20 464.25 7.8K
10:13 464.20 464.25 464.20 464.25 6.9K
10:14 464.25 464.35 464.10 464.20 9.9K
10:15 464.10 464.25 464.05 464.25 18.0K
10:16 464.15 464.45 464.15 464.45 25.5K
10:17 464.45 464.45 464.45 464.45 0.4K
10:18 464.30 464.30 464.15 464.25 14.5K
10:19 464.15 464.30 464.15 464.30 11.9K
10:20 464.35 464.35 464.25 464.30 9.4K
10:21 464.25 464.30 464.10 464.10 8.2K
10:22 464.05 464.25 464.05 464.25 6.1K
10:23 464.25 464.25 464.10 464.25 6.8K
10:24 464.20 464.40 464.20 464.30 6.0K
10:25 464.40 464.40 464.30 464.30 8.8K
10:26 464.35 464.40 464.35 464.40 7.6K
10:27 464.35 464.50 464.35 464.50 6.6K
10:28 464.50 464.80 464.50 464.80 9.6K
10:29 464.75 464.90 464.75 464.90 14.5K
10:30 464.90 465.00 464.90 465.00 14.9K
10:31 464.95 465.10 464.95 465.10 30.8K
10:32 465.10 465.20 465.05 465.20 8.0K
10:33 465.20 465.35 465.20 465.35 20.1K
10:34 465.35 465.45 465.35 465.40 46.0K
10:35 465.40 465.45 465.15 465.15 25.5K
10:36 465.10 465.25 465.00 465.25 11.7K
10:37 465.25 465.35 465.20 465.35 7.1K
10:38 465.35 465.35 465.10 465.15 7.3K
10:39 465.15 465.40 465.10 465.25 15.8K
10:41 465.15 465.15 465.00 465.10 9.9K
10:42 465.15 465.15 465.00 465.15 4.0K
10:43 465.15 465.15 464.80 464.90 6.5K
10:44 464.90 464.90 464.55 464.70 7.0K
10:45 464.70 464.90 464.55 464.90 5.4K
10:46 464.55 464.90 464.55 464.90 11.1K
10:47 464.90 464.90 464.55 464.60 9.2K
10:48 464.55 464.70 464.55 464.65 9.7K
10:49 464.55 464.65 464.45 464.65 4.6K
10:50 464.55 464.65 464.35 464.45 3.8K
10:51 464.45 464.45 464.35 464.40 4.2K
10:52 464.45 464.45 464.10 464.10 23.7K
10:53 464.10 464.15 464.05 464.15 7.3K
10:54 464.10 464.25 464.05 464.25 15.3K
10:55 464.15 464.30 464.00 464.05 34.2K
10:56 464.05 464.15 464.00 464.05 6.5K
10:57 464.05 464.05 463.50 463.80 47.8K
10:58 463.80 464.10 463.80 464.10 10.2K
10:59 464.10 464.15 463.90 463.90 18.7K
11:00 464.05 464.25 464.00 464.20 8.6K
11:01 464.30 464.30 464.05 464.05 8.5K
11:02 464.10 464.15 463.90 463.90 9.6K
11:03 464.00 464.05 463.90 464.00 25.2K
11:04 464.00 464.05 464.00 464.00 7.2K
11:05 464.00 464.05 464.00 464.05 5.9K
11:06 464.00 464.20 464.00 464.15 14.8K
11:07 464.15 464.20 464.15 464.20 6.1K
11:08 464.20 464.35 464.15 464.35 10.7K
11:09 464.30 464.35 464.25 464.25 8.4K
11:10 464.35 464.50 464.35 464.45 9.6K
11:11 464.50 464.60 464.50 464.60 7.5K
11:12 464.60 464.60 464.55 464.55 5.0K
11:13 464.55 464.65 464.55 464.65 22.9K
11:14 464.70 465.10 464.70 465.10 40.3K
11:15 465.00 465.05 464.30 464.85 61.4K
11:16 464.80 465.10 464.80 465.05 15.2K
11:17 464.85 464.85 464.70 464.75 8.4K
11:18 464.85 464.85 464.70 464.75 5.1K
11:19 464.70 464.75 464.60 464.70 10.2K
11:20 464.55 464.70 464.25 464.40 15.1K
11:21 464.40 464.45 464.20 464.30 10.6K
11:22 464.30 464.45 464.30 464.40 4.1K
11:23 464.45 464.45 464.30 464.40 3.9K
11:24 464.40 464.45 464.30 464.30 8.6K
11:25 464.20 464.30 464.10 464.10 6.3K
11:26 464.10 464.40 464.10 464.40 4.4K
11:27 464.40 464.40 464.35 464.40 5.4K
11:28 464.25 464.70 464.25 464.55 12.4K
11:30 464.50 464.60 464.50 464.55 17.8K
11:31 464.60 464.60 464.60 464.60 0.1K
11:32 464.75 464.80 464.60 464.80 26.3K
11:33 464.85 464.85 464.85 464.85 0.3K
11:34 464.85 465.00 464.85 464.95 38.7K
11:35 464.95 465.15 464.95 465.00 15.0K
11:36 464.95 464.95 464.95 464.95 0.0K
11:37 464.85 464.90 464.70 464.75 17.0K
11:38 464.85 464.95 464.75 464.90 5.6K
11:39 464.90 464.90 464.75 464.75 4.4K
11:40 464.85 464.95 464.70 464.85 12.5K
11:41 464.75 464.85 464.70 464.70 7.1K
11:42 464.75 464.85 464.60 464.85 8.4K
11:43 464.80 464.85 464.70 464.70 10.7K
11:44 464.70 465.05 464.70 465.00 98.7K
11:45 465.00 465.05 465.00 465.05 41.7K
11:46 465.05 465.25 465.05 465.20 10.6K
11:47 465.20 465.20 465.15 465.20 4.9K
11:48 465.20 465.20 465.15 465.20 6.4K
11:49 465.20 465.20 465.15 465.20 6.8K
11:50 465.20 465.20 465.15 465.20 3.6K
11:51 465.20 465.20 465.00 465.10 6.5K
11:52 465.10 465.10 464.70 464.70 10.3K
11:53 464.70 464.75 464.65 464.70 6.6K
11:54 464.60 464.80 464.60 464.80 3.7K
11:55 464.80 464.80 464.70 464.70 9.9K
11:56 464.65 464.70 464.65 464.70 5.6K
11:57 464.65 464.70 464.60 464.70 9.1K
11:58 464.50 464.70 464.50 464.70 10.7K
11:59 464.60 464.70 464.60 464.70 4.5K
12:00 464.70 464.80 464.65 464.70 5.8K
12:01 464.70 464.85 464.70 464.70 29.5K
12:02 464.70 464.90 464.70 464.90 5.6K
12:03 464.85 465.00 464.85 465.00 6.1K
12:04 464.90 465.15 464.90 465.15 43.8K
12:05 465.10 465.30 465.00 465.30 16.6K
12:06 465.30 465.40 465.25 465.30 30.5K
12:07 465.35 465.70 465.20 465.40 52.6K
12:08 465.30 465.45 465.20 465.30 4.3K
12:09 465.45 465.45 465.20 465.40 6.2K
12:10 465.20 465.30 465.15 465.30 6.1K
12:11 465.10 465.10 465.00 465.00 4.5K
12:12 465.00 465.10 465.00 465.00 7.1K
12:13 465.00 465.20 465.00 465.00 8.0K
12:14 465.20 465.20 465.00 465.15 4.2K
12:15 465.15 465.20 464.25 464.25 60.4K
12:16 464.50 464.95 464.50 464.95 28.6K
12:17 464.95 465.25 464.80 465.05 30.5K
12:18 465.35 465.35 465.20 465.20 10.4K
12:19 465.20 465.20 465.00 465.00 12.4K
12:20 465.00 465.00 464.50 464.75 26.1K
12:21 464.60 464.95 464.60 464.95 4.9K
12:22 464.90 465.00 464.90 465.00 5.7K
12:23 465.00 465.00 464.95 465.00 5.2K
12:24 464.95 465.00 464.85 464.85 19.8K
12:25 464.60 464.90 464.60 464.90 6.2K
12:27 464.75 464.85 464.55 464.80 14.3K
12:28 464.80 464.80 464.50 464.65 34.5K
12:29 464.80 464.80 464.40 464.70 45.8K
12:30 464.65 464.85 464.55 464.70 4.2K
12:31 464.70 464.85 464.50 464.50 7.7K
12:32 464.70 464.70 464.35 464.35 9.0K
12:33 464.40 464.50 464.20 464.25 7.4K
12:34 464.25 464.40 464.10 464.10 8.3K
12:35 464.25 464.25 463.65 463.75 41.9K
12:36 463.90 463.90 463.60 463.65 12.5K
12:37 463.85 463.95 463.60 463.65 11.1K
12:38 463.80 463.95 463.60 463.80 24.6K
12:39 463.80 463.95 463.65 463.75 30.9K
12:40 463.60 463.95 463.55 463.60 30.7K
12:41 463.50 463.85 463.50 463.65 17.1K
12:42 463.85 464.05 463.65 463.85 8.6K
12:43 463.95 464.15 463.85 463.85 6.1K
12:44 464.05 464.15 463.85 463.95 6.8K
12:45 463.95 464.15 463.75 463.95 15.9K
12:46 463.80 464.05 463.75 464.00 7.7K
12:47 464.00 464.05 463.75 464.00 7.7K
12:48 464.00 464.00 463.60 463.85 20.8K
12:49 463.85 463.85 463.55 463.65 8.2K
12:50 463.70 463.75 463.50 463.70 20.1K
12:51 463.70 463.75 463.40 463.65 15.9K
12:52 463.65 463.70 463.35 463.60 8.9K
12:53 463.60 463.80 463.50 463.70 9.3K
12:54 463.70 463.90 463.55 463.90 9.3K
12:55 463.90 464.10 463.70 464.00 17.5K
12:56 463.90 464.10 463.85 464.00 18.5K
12:57 464.00 464.25 463.85 464.25 19.1K
12:58 464.25 464.30 464.10 464.30 20.1K
12:59 464.25 464.30 463.95 463.95 9.2K
13:00 464.15 464.15 463.80 463.80 8.4K
13:01 464.00 464.00 463.70 463.75 7.6K
13:02 463.90 464.10 463.75 463.80 12.2K
13:03 464.00 464.00 463.70 463.80 6.2K
13:04 463.90 463.90 463.70 463.80 11.9K
13:05 463.80 464.10 463.80 464.00 10.2K
13:06 464.05 464.05 463.70 463.75 7.1K
13:07 463.90 464.00 463.75 463.95 8.2K
13:08 463.95 464.05 463.80 463.85 11.1K
13:09 464.00 464.10 463.70 463.70 18.5K
13:10 463.70 464.00 463.70 463.95 11.2K
13:11 463.95 463.95 463.50 463.75 160.0K
13:12 463.75 464.00 463.55 464.00 22.7K
13:13 464.00 464.00 463.80 464.00 14.4K
13:14 463.95 463.95 463.60 463.80 14.8K
13:15 463.65 463.80 463.50 463.80 12.3K
13:16 463.80 463.80 463.50 463.80 13.0K
13:17 463.80 463.85 463.60 463.80 9.0K
13:18 463.80 463.80 463.40 463.55 8.9K
13:19 463.50 463.80 463.50 463.60 21.8K
13:20 463.55 463.60 463.30 463.55 25.5K
13:21 463.60 463.75 463.40 463.75 11.2K
13:23 463.60 463.65 463.40 463.65 20.1K
13:24 463.65 463.75 463.40 463.60 12.3K
13:25 463.60 463.70 463.35 463.50 10.5K
13:26 463.55 463.60 463.35 463.55 11.0K
13:27 463.50 463.50 463.50 463.50 0.0K
13:28 463.30 463.60 463.30 463.50 21.2K
13:29 463.45 463.50 463.30 463.35 12.5K
13:30 463.50 463.50 463.35 463.50 9.6K
13:31 463.60 463.60 463.30 463.35 10.1K
13:32 463.35 463.80 463.35 463.60 42.7K
13:33 463.75 463.80 463.50 463.70 13.0K
13:34 463.55 463.70 463.35 463.55 15.1K
13:35 463.50 463.95 463.45 463.95 30.4K
13:36 463.90 463.90 463.45 463.70 23.8K
13:37 463.55 463.70 463.35 463.35 12.4K
13:38 463.35 463.35 463.35 463.35 0.3K
13:39 463.20 463.30 463.10 463.15 66.9K
13:40 463.10 463.30 463.05 463.25 24.3K
13:41 463.35 463.45 463.15 463.20 15.8K
13:42 463.35 463.35 463.10 463.25 38.0K
13:43 463.20 463.35 463.00 463.00 28.7K
13:44 463.15 463.15 462.95 463.15 31.9K
13:45 463.15 463.25 462.90 463.20 14.3K
13:46 463.00 463.30 463.00 463.10 12.5K
13:47 463.10 463.40 463.00 463.30 28.7K
13:48 463.40 463.40 462.80 463.00 15.7K
13:49 462.85 463.00 462.75 462.90 16.0K
13:50 462.95 463.00 462.70 463.00 26.1K
13:51 463.00 463.00 462.75 462.80 17.4K
13:52 463.00 463.00 462.80 463.00 14.5K
13:53 463.00 463.20 463.00 463.00 29.2K
13:54 463.15 463.25 462.85 463.05 11.5K
13:55 463.05 463.05 462.80 462.95 9.0K
13:56 462.95 463.00 462.75 462.90 14.5K
13:57 462.90 462.95 462.70 462.95 11.7K
13:58 462.95 463.00 462.90 463.00 11.4K
13:59 463.00 463.00 462.85 463.00 16.6K
14:00 463.00 463.00 462.85 462.95 8.6K
14:01 463.00 463.00 462.75 463.00 22.2K
14:02 463.00 463.15 462.75 462.75 35.1K
14:03 462.75 463.00 462.75 463.00 14.5K
14:04 463.00 463.00 462.80 463.00 12.1K
14:05 462.85 463.00 462.75 463.00 38.6K
14:06 463.00 463.00 462.70 462.85 12.4K
14:07 462.85 463.10 462.85 463.00 14.0K
14:08 463.10 463.30 462.95 463.20 16.2K
14:09 463.15 463.40 463.10 463.40 21.9K
14:10 463.35 463.40 463.25 463.40 7.4K
14:11 463.40 463.40 463.10 463.25 11.5K
14:12 463.25 463.45 463.15 463.25 15.2K
14:14 463.25 463.35 463.10 463.30 33.2K
14:15 463.30 463.30 463.10 463.10 29.0K
14:16 463.25 463.25 462.80 462.80 45.5K
14:17 463.00 463.00 462.75 462.90 27.2K
14:18 462.95 463.00 462.95 463.00 13.9K
14:19 463.00 463.00 462.90 463.00 18.1K
14:20 463.00 463.00 462.80 462.90 26.3K
14:21 463.00 463.10 462.80 463.00 10.6K
14:22 463.00 463.10 462.85 462.95 13.5K
14:23 463.10 463.30 462.90 463.30 11.1K
14:24 463.30 463.30 463.10 463.10 8.7K
14:25 463.30 463.30 462.85 463.05 15.4K
14:26 463.00 463.15 462.80 463.15 12.8K
14:27 463.15 463.20 463.00 463.20 11.2K
14:28 463.20 463.65 463.10 463.65 27.6K
14:29 463.65 463.90 463.55 463.80 32.8K
14:30 463.60 463.75 463.20 463.25 16.5K
14:31 463.20 463.40 462.95 463.40 71.3K
14:32 463.20 463.35 463.05 463.20 26.5K
14:33 463.20 463.35 463.00 463.25 28.9K
14:34 463.25 463.35 462.95 463.30 16.8K
14:35 463.30 463.30 463.05 463.30 8.7K
14:36 463.30 463.30 462.95 463.25 19.3K
14:37 463.30 463.40 463.05 463.35 9.5K
14:38 463.40 463.45 463.05 463.30 9.1K
14:39 463.10 463.30 463.10 463.30 7.9K
14:40 463.30 463.45 463.05 463.45 12.9K
14:41 463.45 463.45 463.15 463.30 11.0K
14:42 463.40 463.45 463.25 463.25 12.0K
14:43 463.25 463.25 463.25 463.25 1.4K
14:44 463.20 463.45 463.20 463.40 33.4K
14:45 463.40 463.45 463.20 463.35 9.3K
14:46 463.40 463.40 463.20 463.30 9.9K
14:47 463.30 463.45 463.10 463.45 13.5K
14:48 463.45 463.45 463.25 463.40 19.7K
14:49 463.40 463.45 463.40 463.40 14.1K
14:50 463.40 463.40 463.15 463.40 30.1K
14:51 463.40 463.45 463.35 463.45 15.0K
14:52 463.45 463.70 463.45 463.50 36.5K
14:53 463.30 463.70 463.30 463.65 20.2K
14:54 463.65 463.70 463.50 463.65 9.9K
14:55 463.60 463.65 463.60 463.60 10.7K
14:56 463.60 463.60 463.45 463.60 22.7K
14:57 463.65 463.65 463.35 463.50 20.8K
14:58 463.50 463.50 463.40 463.40 18.2K
14:59 463.50 463.50 463.45 463.45 20.8K
15:00 463.50 464.45 463.50 464.40 155.9K
15:01 464.50 465.00 464.35 464.35 211.0K
15:02 464.45 465.00 464.45 464.90 82.7K
15:03 464.90 465.05 464.85 464.85 87.6K
15:04 464.80 464.90 464.60 464.60 121.7K
15:05 464.60 464.95 464.60 464.95 77.2K
15:06 465.00 465.40 465.00 465.25 100.8K
15:08 465.30 465.55 465.30 465.55 182.6K
15:09 465.55 465.75 465.50 465.75 151.2K
15:11 465.65 465.85 465.55 465.55 213.4K
15:12 465.65 465.95 465.30 465.95 97.5K
15:13 465.85 465.90 465.55 465.60 89.0K
15:14 465.65 465.75 465.65 465.70 100.0K
15:15 465.75 465.95 465.75 465.95 116.7K
15:16 465.95 465.95 465.70 465.70 123.7K
15:17 465.75 465.90 465.70 465.85 95.5K
15:18 465.90 465.90 465.75 465.90 97.9K
15:19 465.85 465.90 465.75 465.75 84.3K
15:20 465.80 465.95 465.75 465.90 101.8K
15:21 465.90 465.95 465.60 465.85 182.2K
15:22 465.90 465.90 465.65 465.80 141.9K
15:23 465.80 465.95 465.70 465.80 94.5K
15:24 465.75 465.90 465.75 465.85 92.0K
15:25 465.80 465.95 465.80 465.90 109.9K
15:26 465.95 466.15 465.85 466.15 90.4K
15:29 465.40 466.00 465.40 465.65 109.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible