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
09:15 467.00 467.30 466.00 466.15 66.3K
09:16 466.10 466.10 465.45 465.55 36.8K
09:17 465.50 465.50 465.00 465.30 62.1K
09:18 465.25 465.65 465.25 465.65 12.4K
09:19 465.50 465.50 465.20 465.30 24.5K
09:20 465.25 465.95 465.25 465.95 21.4K
09:21 465.95 466.00 465.20 465.20 53.1K
09:22 465.35 465.65 465.10 465.65 26.4K
09:23 465.70 465.95 465.70 465.85 16.7K
09:24 465.55 465.55 465.00 465.10 34.2K
09:25 465.10 465.20 464.80 464.80 19.8K
09:26 465.00 465.45 465.00 465.00 35.8K
09:27 465.15 465.40 465.15 465.30 7.6K
09:28 465.40 465.75 465.25 465.35 89.6K
09:29 465.25 465.65 465.20 465.40 18.1K
09:30 465.50 465.50 465.45 465.50 6.4K
09:31 465.50 465.80 465.45 465.80 12.3K
09:32 465.65 465.65 465.15 465.40 55.2K
09:33 465.40 465.75 465.05 465.70 63.3K
09:34 465.55 465.95 465.55 465.95 25.2K
09:35 465.95 466.00 465.75 465.80 19.1K
09:36 465.85 465.85 465.65 465.65 16.7K
09:37 465.65 465.90 465.65 465.70 14.2K
09:38 465.75 465.75 465.30 465.60 75.9K
09:39 465.65 465.75 465.55 465.75 14.8K
09:40 465.80 465.85 465.55 465.55 13.1K
09:41 465.75 465.80 465.65 465.70 15.9K
09:42 465.75 466.00 465.75 465.90 16.6K
09:43 465.90 465.90 465.20 465.25 57.2K
09:44 465.45 465.55 465.00 465.35 111.6K
09:45 465.40 465.50 465.25 465.50 8.6K
09:46 465.35 465.50 465.15 465.35 10.3K
09:47 465.20 465.45 465.20 465.45 6.6K
09:48 465.40 465.45 465.35 465.35 3.8K
09:49 465.30 465.40 465.10 465.30 5.2K
09:50 465.00 465.00 464.70 464.80 23.3K
09:51 464.85 464.95 464.80 464.85 10.7K
09:52 464.95 465.25 464.85 465.20 18.1K
09:53 465.25 465.25 465.20 465.25 3.7K
09:54 465.25 465.40 465.15 465.40 7.6K
09:55 465.40 466.00 465.35 465.90 27.6K
09:56 465.75 465.95 465.55 465.70 12.6K
09:57 465.60 465.70 465.40 465.70 26.3K
09:58 465.85 465.90 465.70 465.85 8.6K
09:59 465.95 466.45 465.95 466.15 64.9K
10:00 466.00 466.20 465.95 466.00 14.6K
10:01 466.00 466.15 465.50 465.95 30.4K
10:02 465.95 465.95 465.90 465.95 7.5K
10:03 465.95 466.20 465.95 466.20 26.3K
10:04 466.15 466.45 466.15 466.40 15.2K
10:05 466.30 466.30 466.00 466.20 8.3K
10:06 466.20 466.30 466.20 466.20 10.6K
10:07 465.95 466.00 465.90 466.00 7.2K
10:08 465.80 465.95 465.80 465.95 2.7K
10:09 465.95 466.00 465.90 466.00 11.4K
10:10 466.00 466.20 466.00 466.20 7.9K
10:11 466.15 466.20 466.00 466.15 6.8K
10:12 466.05 466.80 466.05 466.80 32.6K
10:13 466.80 467.00 466.70 466.90 48.3K
10:14 466.90 466.95 466.55 466.55 24.1K
10:15 466.75 466.80 466.45 466.65 11.6K
10:16 466.60 466.60 466.20 466.40 39.7K
10:17 466.40 466.40 466.10 466.10 10.2K
10:18 466.10 466.30 465.90 466.30 47.9K
10:19 466.25 466.40 465.90 465.95 59.4K
10:20 465.85 466.40 465.75 466.35 32.1K
10:21 466.35 466.35 466.35 466.35 0.1K
10:22 466.40 466.70 466.40 466.70 30.8K
10:24 466.60 466.90 466.35 466.65 81.7K
10:25 466.65 467.20 466.35 467.05 109.0K
10:26 466.80 467.20 466.80 467.20 40.1K
10:27 467.20 467.20 466.80 466.80 8.5K
10:28 466.90 466.90 466.15 466.45 93.8K
10:29 466.40 466.45 466.15 466.45 2.5K
10:30 466.35 466.60 466.20 466.55 11.4K
10:31 466.30 466.35 466.15 466.25 22.1K
10:32 466.25 466.45 465.90 466.00 112.3K
10:33 466.00 466.45 465.95 466.40 18.0K
10:34 466.30 466.65 466.25 466.60 10.7K
10:35 466.70 466.90 466.40 466.70 55.2K
10:36 466.55 466.80 466.40 466.80 6.9K
10:37 466.75 466.95 466.55 466.75 37.5K
10:38 466.70 466.85 466.55 466.85 3.9K
10:39 466.80 466.80 466.55 466.55 2.7K
10:40 466.55 466.55 466.50 466.50 2.6K
10:41 466.50 466.55 466.45 466.45 2.0K
10:42 466.55 466.55 466.40 466.45 2.6K
10:43 466.45 466.45 466.25 466.25 2.2K
10:44 466.25 466.35 466.25 466.30 3.1K
10:45 466.30 466.35 466.25 466.30 2.5K
10:46 466.25 466.35 466.25 466.30 5.0K
10:47 466.35 466.40 466.25 466.40 2.8K
10:48 466.35 466.40 466.20 466.35 3.9K
10:49 466.25 466.35 466.25 466.35 1.9K
10:50 466.30 466.35 465.85 466.00 48.3K
10:51 466.35 466.35 466.05 466.05 14.4K
10:52 466.35 466.35 465.90 466.00 17.4K
10:53 466.00 466.00 465.80 465.95 6.3K
10:54 465.75 466.00 465.75 466.00 6.8K
10:55 465.90 466.00 465.90 466.00 7.4K
10:56 465.90 466.00 465.90 465.95 8.9K
10:57 466.00 466.40 465.95 466.40 25.9K
10:58 466.25 466.50 466.25 466.45 7.2K
10:59 466.25 466.40 466.15 466.15 16.1K
11:00 466.05 466.20 466.05 466.15 2.2K
11:01 466.15 466.30 466.15 466.30 6.5K
11:02 466.25 466.45 466.25 466.40 7.2K
11:03 466.25 466.40 466.00 466.00 19.8K
11:04 466.00 466.00 465.90 466.00 5.5K
11:05 465.90 466.00 465.90 466.00 4.9K
11:06 465.95 466.00 465.95 466.00 2.8K
11:07 466.00 466.35 466.00 466.25 17.8K
11:08 466.40 466.40 466.35 466.35 2.9K
11:09 466.40 466.40 466.20 466.40 8.0K
11:10 466.40 466.40 466.20 466.35 11.0K
11:11 466.35 466.45 466.35 466.45 3.6K
11:12 466.45 466.50 466.25 466.25 5.3K
11:13 466.45 466.55 466.45 466.50 4.8K
11:14 466.50 466.50 466.25 466.25 7.5K
11:15 466.25 466.25 465.90 466.20 38.5K
11:16 466.00 466.50 465.95 466.40 28.1K
11:17 466.40 466.50 466.20 466.45 11.8K
11:18 466.20 466.50 466.20 466.30 5.5K
11:19 466.30 466.50 466.30 466.45 3.0K
11:20 466.45 466.65 466.40 466.50 27.4K
11:21 466.50 466.55 466.40 466.40 2.2K
11:22 466.50 466.55 466.30 466.30 2.7K
11:23 466.30 466.60 466.30 466.60 2.0K
11:24 466.60 466.60 466.30 466.45 3.3K
11:25 466.45 466.50 466.30 466.30 2.0K
11:26 466.45 466.50 466.30 466.40 4.3K
11:27 466.35 466.60 466.30 466.60 4.0K
11:28 466.55 466.60 466.35 466.35 6.0K
11:29 466.35 466.45 466.10 466.30 17.6K
11:30 466.25 466.45 466.25 466.30 3.9K
11:31 466.45 466.70 466.10 466.60 16.4K
11:32 466.60 466.70 466.30 466.65 14.3K
11:33 466.55 466.75 466.30 466.75 25.8K
11:34 466.80 467.20 466.70 467.20 32.5K
11:35 467.15 467.20 466.70 466.95 27.1K
11:36 466.95 467.10 466.50 466.65 26.9K
11:37 466.50 467.15 466.50 467.00 57.6K
11:38 466.95 467.15 466.95 467.00 10.4K
11:39 466.95 467.35 466.95 467.30 13.7K
11:40 467.20 467.50 467.00 467.25 25.7K
11:41 467.10 467.25 466.95 467.00 20.8K
11:42 466.95 467.00 466.70 466.90 22.1K
11:43 466.80 466.95 466.50 466.50 11.1K
11:44 466.50 467.05 466.50 467.05 11.5K
11:45 467.05 467.20 466.70 466.90 6.3K
11:46 466.80 467.00 466.70 466.85 19.5K
11:47 466.95 467.00 466.75 466.75 10.4K
11:48 466.75 467.00 466.75 466.75 7.0K
11:49 466.90 466.95 466.80 466.90 12.4K
11:50 466.95 467.10 466.75 467.10 17.3K
11:51 467.00 467.15 466.90 467.15 14.0K
11:52 467.15 467.15 466.80 466.95 7.4K
11:53 466.95 467.15 466.85 467.10 11.4K
11:54 467.00 467.15 466.90 467.00 15.0K
11:55 467.00 467.20 467.00 467.20 16.6K
11:56 467.05 467.30 467.05 467.30 10.1K
11:57 467.25 467.35 467.00 467.00 13.1K
11:58 467.00 467.20 466.80 466.80 16.1K
11:59 467.00 467.00 466.70 466.95 7.3K
12:00 466.95 466.95 466.60 466.60 11.5K
12:01 466.80 466.80 466.60 466.60 9.8K
12:02 466.70 467.00 466.70 466.80 13.4K
12:03 467.00 467.00 466.65 466.90 7.0K
12:04 466.90 467.00 466.75 467.00 10.5K
12:05 466.95 466.95 466.80 466.80 8.3K
12:06 466.90 467.00 466.80 467.00 11.1K
12:07 466.85 467.00 466.85 466.85 12.4K
12:08 467.00 467.00 466.65 466.75 96.2K
12:09 466.65 466.85 466.45 466.60 13.6K
12:10 466.60 466.85 466.60 466.80 8.2K
12:11 466.80 466.80 466.65 466.80 8.5K
12:12 466.80 466.80 466.50 466.75 16.0K
12:13 466.75 466.80 466.55 466.80 10.6K
12:14 466.65 466.85 466.65 466.65 9.4K
12:15 466.65 466.80 466.30 466.30 8.9K
12:16 466.60 466.65 466.35 466.50 10.6K
12:17 466.70 466.70 466.50 466.50 10.0K
12:18 466.70 466.70 466.50 466.65 3.7K
12:19 466.65 466.70 466.50 466.70 5.5K
12:20 466.65 466.85 466.50 466.75 21.2K
12:21 466.75 467.00 466.70 467.00 6.1K
12:22 466.95 467.00 466.65 466.65 6.7K
12:23 466.85 466.90 466.65 466.90 5.0K
12:24 466.70 466.90 466.70 466.90 6.3K
12:25 466.70 466.95 466.65 466.75 7.4K
12:26 466.90 466.90 466.70 466.85 5.3K
12:27 466.70 466.90 466.70 466.70 8.2K
12:28 466.70 466.95 466.65 466.70 7.2K
12:29 466.70 467.00 466.60 467.00 29.5K
12:30 467.05 467.80 467.00 467.60 67.8K
12:31 467.50 467.75 467.10 467.15 9.4K
12:32 467.40 467.45 467.15 467.35 8.2K
12:33 467.20 467.40 467.20 467.30 10.5K
12:34 467.35 467.40 467.20 467.40 8.8K
12:35 467.40 467.75 467.40 467.45 22.5K
12:36 467.65 468.20 467.50 468.20 42.8K
12:37 468.15 468.15 467.95 468.05 64.2K
12:38 468.00 468.00 467.25 467.30 77.3K
12:39 467.30 467.50 466.65 466.75 68.8K
12:40 466.75 466.95 466.65 466.90 4.4K
12:41 466.80 467.25 466.80 467.00 27.1K
12:42 467.20 467.20 467.00 467.00 6.4K
12:43 467.10 467.40 466.90 467.35 29.8K
12:44 467.30 467.45 467.10 467.10 12.7K
12:45 467.15 467.35 467.00 467.10 8.0K
12:46 466.85 466.95 466.50 466.85 51.9K
12:47 466.85 466.95 466.60 466.65 15.3K
12:48 466.85 467.10 466.60 466.85 25.5K
12:49 467.00 467.10 466.75 466.90 3.9K
12:50 466.90 467.15 466.80 466.85 8.2K
12:51 466.85 467.10 466.75 467.00 12.2K
12:52 467.00 467.00 466.75 466.80 4.3K
12:53 466.80 467.00 466.75 466.75 5.1K
12:54 466.75 467.00 466.75 467.00 4.3K
12:55 467.00 467.00 466.80 467.00 3.9K
12:56 467.00 467.05 466.80 466.90 4.9K
12:57 466.90 466.95 466.80 466.95 4.7K
12:58 466.80 466.95 466.75 466.95 9.2K
12:59 466.75 467.00 466.70 466.80 6.8K
13:00 467.00 467.00 466.75 466.85 9.2K
13:01 467.10 467.10 466.25 466.50 98.3K
13:02 466.15 466.55 466.15 466.35 42.9K
13:03 466.55 466.65 466.35 466.65 9.8K
13:04 466.50 466.65 466.35 466.40 8.2K
13:05 466.60 466.80 466.40 466.60 12.8K
13:06 466.75 466.80 466.50 466.75 11.9K
13:07 466.75 466.75 466.40 466.70 7.4K
13:08 466.55 466.75 466.50 466.55 4.6K
13:09 466.70 466.75 466.45 466.75 8.9K
13:10 466.70 466.70 466.50 466.55 5.1K
13:11 466.80 466.90 466.60 466.90 13.8K
13:12 466.90 466.90 466.55 466.65 6.7K
13:13 466.80 466.80 466.60 466.60 3.8K
13:15 466.85 467.15 466.85 467.15 28.7K
13:16 467.00 467.20 467.00 467.15 4.5K
13:17 467.00 467.30 467.00 467.20 14.4K
13:18 467.20 467.40 467.20 467.20 24.8K
13:19 467.35 467.35 467.20 467.25 15.4K
13:20 467.25 467.25 466.80 467.00 6.6K
13:21 466.85 467.10 466.80 466.95 5.2K
13:22 466.90 466.90 466.70 466.80 4.3K
13:23 466.80 466.90 466.60 466.65 9.5K
13:24 466.80 466.90 466.60 466.90 10.1K
13:25 466.90 466.90 466.60 466.85 6.3K
13:26 466.85 466.90 466.55 466.60 8.4K
13:27 466.80 466.80 466.55 466.60 4.8K
13:28 466.80 466.90 466.55 466.85 4.7K
13:29 466.85 466.90 466.60 466.85 5.9K
13:30 466.85 466.85 466.55 466.60 20.8K
13:31 466.60 466.80 466.50 466.65 13.2K
13:32 466.65 466.85 466.45 466.65 6.3K
13:33 466.85 466.85 466.45 466.50 6.6K
13:34 466.70 466.80 466.45 466.80 6.3K
13:35 466.80 466.80 466.45 466.70 7.8K
13:36 466.70 466.70 466.45 466.45 3.8K
13:37 466.70 466.70 466.40 466.60 4.6K
13:40 466.60 466.80 466.55 466.60 16.9K
13:41 466.80 466.80 466.80 466.80 0.0K
13:42 466.80 466.95 466.60 466.75 17.1K
13:43 466.90 466.90 466.45 466.60 11.8K
13:44 466.45 466.75 466.30 466.30 35.3K
13:45 466.50 466.55 466.25 466.25 12.5K
13:46 466.25 466.50 466.20 466.50 6.7K
13:47 466.50 466.55 466.25 466.30 10.2K
13:48 466.50 466.55 466.00 466.00 64.6K
13:49 465.85 466.40 465.85 466.20 21.8K
13:50 466.35 466.40 465.95 466.00 69.9K
13:51 465.95 466.00 465.80 465.80 16.0K
13:52 466.00 466.00 465.85 466.00 17.2K
13:53 466.00 466.00 465.70 465.90 12.5K
13:54 465.80 466.00 465.45 465.75 66.6K
13:55 465.75 465.85 465.45 465.85 52.1K
13:56 465.75 465.95 465.65 465.85 9.6K
13:57 465.90 465.95 465.70 465.90 13.4K
13:58 465.95 465.95 465.65 465.90 12.1K
13:59 465.90 465.90 465.65 465.90 9.3K
14:00 465.90 465.95 465.75 465.95 8.4K
14:01 465.75 465.95 465.70 465.85 6.1K
14:02 465.85 465.95 465.70 465.85 5.0K
14:03 465.85 465.95 465.80 465.85 4.6K
14:04 465.95 465.95 465.70 465.90 5.0K
14:05 465.45 465.75 465.35 465.50 51.9K
14:06 465.45 465.50 465.35 465.35 12.7K
14:07 465.35 465.50 465.30 465.50 17.0K
14:08 465.50 465.50 465.35 465.50 8.3K
14:09 465.50 465.50 465.35 465.50 12.2K
14:10 465.50 465.50 465.35 465.50 5.8K
14:11 465.50 465.50 465.35 465.50 15.1K
14:12 465.50 465.50 465.40 465.50 16.2K
14:13 465.50 465.50 465.15 465.35 23.2K
14:14 465.35 465.40 465.15 465.40 5.1K
14:15 465.40 465.50 465.25 465.50 6.9K
14:16 465.50 465.50 465.35 465.50 5.9K
14:17 465.50 465.50 465.35 465.50 14.3K
14:18 465.50 465.50 465.20 465.40 6.7K
14:19 465.50 465.50 465.25 465.45 10.5K
14:20 465.45 465.50 465.30 465.50 8.2K
14:21 465.45 465.50 465.30 465.50 9.7K
14:22 465.45 465.50 465.45 465.50 9.2K
14:23 465.50 465.50 465.30 465.45 7.4K
14:24 465.45 465.50 465.15 465.45 6.2K
14:25 465.45 465.45 465.20 465.40 5.5K
14:27 465.45 465.50 465.20 465.40 8.5K
14:28 465.40 465.40 465.20 465.30 8.3K
14:29 465.30 465.40 465.20 465.40 9.6K
14:30 465.40 465.50 465.20 465.50 7.1K
14:31 465.45 465.50 465.35 465.50 7.8K
14:32 465.50 465.50 465.30 465.45 7.5K
14:33 465.50 465.50 465.40 465.50 7.7K
14:34 465.50 465.50 465.35 465.45 6.7K
14:35 465.50 465.50 465.35 465.50 17.2K
14:36 465.50 465.75 465.35 465.75 45.3K
14:37 465.50 465.60 465.45 465.50 28.4K
14:38 465.50 465.50 465.40 465.50 10.2K
14:39 465.50 465.50 465.45 465.50 11.5K
14:40 465.50 465.50 465.30 465.50 13.8K
14:41 465.50 465.50 465.40 465.50 11.1K
14:42 465.50 465.50 465.30 465.50 11.6K
14:43 465.50 465.50 465.20 465.50 11.9K
14:44 465.50 465.50 465.45 465.50 10.4K
14:45 465.45 465.50 465.30 465.50 9.6K
14:46 465.50 465.50 465.25 465.50 12.2K
14:47 465.50 465.50 465.25 465.45 9.3K
14:48 465.40 465.50 465.40 465.40 16.5K
14:49 465.50 465.50 465.20 465.50 12.6K
14:50 465.50 465.50 465.40 465.45 11.1K
14:51 465.50 465.50 465.40 465.40 12.8K
14:52 465.50 465.50 465.30 465.50 12.1K
14:53 465.50 465.50 465.40 465.50 9.4K
14:55 465.30 465.50 465.30 465.45 22.9K
14:56 465.50 465.50 465.30 465.50 11.9K
14:57 465.50 465.50 465.25 465.50 15.8K
14:58 465.45 465.50 465.40 465.50 18.1K
14:59 465.50 465.50 465.35 465.40 18.9K
15:00 465.50 465.50 465.15 465.20 22.0K
15:02 465.15 465.20 465.05 465.15 40.3K
15:03 465.15 465.15 465.15 465.15 0.8K
15:05 465.10 465.20 465.00 465.10 61.3K
15:06 465.05 465.20 465.00 465.15 13.9K
15:07 465.20 465.25 465.05 465.20 15.0K
15:08 465.10 465.25 465.00 465.20 14.4K
15:09 465.05 465.20 465.00 465.20 12.5K
15:10 465.10 465.25 465.10 465.25 20.2K
15:11 465.20 465.25 465.15 465.20 14.4K
15:12 465.25 465.25 465.00 465.25 24.9K
15:13 465.20 465.25 465.20 465.25 19.2K
15:14 465.20 465.30 465.05 465.25 23.7K
15:15 465.30 465.30 465.05 465.25 20.3K
15:16 465.20 465.35 465.20 465.35 31.5K
15:17 465.35 465.35 465.15 465.35 26.0K
15:18 465.30 465.30 465.30 465.30 0.7K
15:21 465.25 465.30 465.10 465.30 132.6K
15:22 465.30 465.45 465.25 465.40 20.8K
15:23 465.35 465.50 465.20 465.35 15.9K
15:24 465.30 465.50 465.30 465.30 35.1K
15:25 465.30 465.40 465.20 465.25 40.0K
15:26 465.20 465.45 465.10 465.35 33.5K
15:27 465.45 465.50 465.15 465.20 28.2K
15:28 465.25 465.40 465.15 465.30 15.6K
15:29 465.25 465.40 465.00 465.25 22.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible