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
09:15 466.00 466.00 464.80 465.50 86.4K
09:16 465.50 465.85 465.40 465.75 10.2K
09:17 465.80 465.80 465.60 465.75 15.3K
09:18 465.65 465.75 465.05 465.15 17.9K
09:19 465.00 465.15 464.60 465.10 17.4K
09:20 464.45 464.45 464.00 464.05 48.8K
09:21 464.10 464.20 463.05 463.40 34.5K
09:22 463.65 463.90 463.30 463.90 26.7K
09:23 463.75 464.15 463.50 464.15 33.8K
09:24 464.00 464.05 463.90 464.00 16.1K
09:25 464.00 464.05 463.95 464.05 18.3K
09:26 464.00 464.05 464.00 464.05 6.6K
09:27 464.00 464.05 463.95 464.00 11.3K
09:28 464.00 464.00 463.90 463.95 8.0K
09:29 464.00 464.00 463.85 464.00 13.4K
09:30 464.10 464.10 463.95 463.95 20.0K
09:31 463.95 464.00 463.90 464.00 10.0K
09:32 464.00 464.00 463.95 464.00 6.5K
09:33 464.00 464.00 463.95 464.00 11.4K
09:34 464.00 464.00 463.85 464.00 8.9K
09:35 464.00 464.45 464.00 464.45 21.0K
09:36 464.45 464.50 464.00 464.00 30.4K
09:37 464.30 464.35 464.00 464.20 6.0K
09:38 464.20 464.40 464.20 464.40 7.5K
09:39 464.40 464.50 464.20 464.40 10.7K
09:40 464.40 464.75 464.25 464.75 14.5K
09:41 464.75 464.80 464.15 464.15 13.1K
09:42 464.35 464.45 464.35 464.40 12.3K
09:43 464.25 464.45 464.25 464.45 4.1K
09:44 464.45 464.55 464.40 464.55 6.2K
09:45 464.55 464.70 464.40 464.40 11.6K
09:46 464.50 464.60 464.05 464.45 7.7K
09:47 464.35 464.45 464.35 464.40 2.6K
09:48 464.50 464.80 464.50 464.70 41.2K
09:49 464.70 465.00 464.65 465.00 11.0K
09:50 464.80 465.00 464.25 464.25 28.5K
09:51 464.20 464.20 464.05 464.15 9.7K
09:52 464.05 464.05 463.85 464.00 22.5K
09:53 463.85 464.00 463.80 463.80 7.8K
09:54 463.85 463.85 463.60 463.70 12.6K
09:55 463.65 463.80 463.60 463.65 10.4K
09:56 463.65 464.00 463.65 464.00 6.3K
09:57 464.00 464.00 463.80 463.80 3.7K
09:58 463.95 463.95 463.30 463.35 51.5K
09:59 463.15 463.30 463.05 463.20 19.8K
10:00 463.20 463.25 463.10 463.15 8.9K
10:01 463.20 463.20 463.20 463.20 0.3K
10:04 463.30 463.60 463.20 463.30 60.8K
10:05 463.30 463.60 463.30 463.45 19.1K
10:06 463.45 463.50 463.20 463.45 24.4K
10:07 463.45 463.60 463.45 463.60 3.3K
10:08 463.50 463.60 463.35 463.45 8.8K
10:09 463.40 463.50 463.30 463.50 7.4K
10:10 463.50 463.50 463.10 463.10 5.3K
10:11 463.20 463.40 463.10 463.40 7.2K
10:12 463.45 463.50 463.10 463.35 13.6K
10:13 463.25 463.40 463.20 463.20 8.8K
10:14 463.35 463.45 463.20 463.35 4.3K
10:15 463.15 463.30 463.00 463.30 24.1K
10:16 463.30 463.40 463.10 463.30 5.0K
10:17 463.15 463.35 463.10 463.30 5.9K
10:18 463.10 463.40 463.10 463.40 10.8K
10:19 463.40 463.55 463.35 463.55 15.0K
10:20 463.50 463.70 463.50 463.60 4.3K
10:21 463.60 463.95 463.60 463.95 12.1K
10:22 463.90 463.95 463.85 463.90 4.3K
10:24 463.90 464.15 463.90 464.00 95.4K
10:25 464.00 464.10 464.00 464.05 32.8K
10:26 464.05 464.50 464.00 464.35 10.4K
10:27 464.35 464.35 464.00 464.05 6.5K
10:28 464.05 464.15 464.00 464.15 6.0K
10:29 464.25 464.35 464.15 464.30 12.5K
10:30 464.35 464.70 464.20 464.70 22.6K
10:31 464.60 464.70 464.45 464.50 7.5K
10:32 464.50 464.60 464.45 464.50 20.7K
10:33 464.50 465.00 464.50 464.90 26.6K
10:34 464.80 465.00 464.60 464.80 11.0K
10:35 464.90 464.95 464.65 464.85 9.0K
10:36 464.80 464.95 464.55 464.55 10.0K
10:37 464.70 464.90 464.50 464.85 7.9K
10:38 464.90 464.90 464.55 464.75 10.7K
10:39 464.80 464.85 464.65 464.75 6.7K
10:40 464.65 464.80 464.50 464.55 5.9K
10:41 464.70 464.85 464.50 464.60 28.2K
10:42 464.80 464.80 464.20 464.40 165.3K
10:43 464.25 464.65 464.20 464.45 37.3K
10:44 464.45 464.60 464.20 464.35 10.5K
10:45 464.45 464.45 464.20 464.20 10.9K
10:46 464.40 464.45 464.20 464.30 12.9K
10:47 464.30 464.45 464.20 464.25 8.2K
10:48 464.25 464.55 464.25 464.30 21.5K
10:49 464.55 464.70 464.50 464.65 12.3K
10:50 464.65 464.65 464.35 464.60 8.1K
10:51 464.60 465.00 464.60 465.00 74.8K
10:52 465.00 465.00 464.75 464.95 12.5K
10:53 464.85 465.00 464.60 464.90 14.4K
10:54 464.90 464.95 464.60 464.70 22.2K
10:55 464.55 464.85 464.50 464.80 23.8K
10:56 464.90 464.95 464.65 464.95 9.0K
10:57 464.95 465.45 464.95 465.40 44.4K
10:58 465.40 465.50 465.15 465.30 28.2K
10:59 465.30 465.40 465.05 465.40 15.9K
11:00 465.40 465.65 465.10 465.20 39.7K
11:01 465.20 465.20 464.90 465.15 14.4K
11:02 465.00 465.15 464.80 465.15 35.9K
11:03 465.10 465.30 464.85 465.20 42.8K
11:04 465.30 465.40 465.05 465.35 44.7K
11:05 465.35 465.40 465.10 465.25 37.3K
11:06 465.25 465.30 464.85 464.85 34.3K
11:07 464.85 465.00 464.60 465.00 12.5K
11:08 464.90 464.95 464.55 464.80 11.7K
11:09 464.80 465.00 464.60 465.00 22.8K
11:10 465.00 465.00 464.75 464.85 26.2K
11:11 464.85 465.00 464.55 464.90 89.9K
11:12 464.75 465.00 464.50 464.65 163.6K
11:13 464.60 464.70 464.25 464.50 35.4K
11:14 464.50 464.70 464.40 464.60 22.1K
11:15 464.60 465.00 464.55 464.80 24.3K
11:16 464.80 465.05 464.75 464.85 28.9K
11:17 465.00 465.10 464.70 464.70 25.8K
11:18 464.95 465.10 464.70 465.00 27.6K
11:19 464.90 465.15 464.85 465.00 27.3K
11:20 465.00 465.20 464.45 464.55 213.3K
11:21 464.45 464.65 464.15 464.20 148.5K
11:22 464.45 464.90 464.20 464.80 66.4K
11:23 464.90 464.90 464.30 464.30 36.8K
11:24 464.30 464.45 464.20 464.45 9.6K
11:25 464.45 464.80 464.35 464.60 125.5K
11:26 464.60 464.65 464.40 464.40 9.2K
11:27 464.50 464.65 464.40 464.60 4.8K
11:28 464.60 464.60 464.60 464.60 0.3K
11:29 464.40 464.50 464.35 464.50 46.3K
11:30 464.40 464.50 464.40 464.40 4.8K
11:31 464.50 464.50 464.35 464.45 66.0K
11:32 464.40 464.50 464.40 464.40 5.8K
11:33 464.50 464.50 464.40 464.50 5.8K
11:34 464.40 464.60 464.40 464.40 6.1K
11:35 464.40 464.50 464.40 464.40 7.4K
11:36 464.50 464.65 464.40 464.40 5.7K
11:37 464.60 464.60 464.40 464.60 6.6K
11:38 464.60 464.60 463.75 463.95 50.8K
11:39 463.70 464.00 463.65 463.90 4.7K
11:40 463.90 464.00 463.80 463.95 9.1K
11:41 463.80 463.90 463.55 463.55 9.5K
11:43 463.60 463.75 463.55 463.60 6.3K
11:44 463.50 463.75 463.25 463.25 28.5K
11:45 463.15 463.50 463.10 463.10 21.0K
11:46 463.20 463.50 463.10 463.35 12.6K
11:47 463.35 463.35 463.00 463.20 40.4K
11:48 463.20 463.30 463.05 463.15 4.7K
11:49 463.10 463.30 463.05 463.10 6.1K
11:50 463.10 463.40 463.10 463.30 5.9K
11:51 463.40 463.40 463.20 463.20 4.9K
11:53 463.45 463.50 463.10 463.25 17.6K
11:54 463.25 463.25 463.10 463.10 8.2K
11:55 463.15 463.35 463.05 463.35 34.0K
11:56 463.25 463.50 463.20 463.35 4.2K
11:57 463.50 463.50 463.25 463.25 11.7K
11:58 463.20 463.45 463.10 463.10 12.9K
11:59 463.10 463.80 463.05 463.80 136.6K
12:00 463.65 463.80 463.55 463.60 11.0K
12:01 463.70 463.75 463.45 463.60 5.9K
12:02 463.60 463.60 463.15 463.55 15.8K
12:03 463.65 463.80 463.55 463.70 25.3K
12:04 463.70 464.05 463.70 464.05 55.0K
12:05 464.00 464.15 464.00 464.15 40.2K
12:06 464.10 464.25 464.10 464.20 16.4K
12:07 463.85 463.85 463.85 463.85 4.0K
12:09 464.10 464.30 464.05 464.15 189.2K
12:10 464.00 464.00 463.35 463.35 21.0K
12:11 463.40 463.70 463.40 463.70 6.9K
12:12 463.70 463.85 463.55 463.70 7.4K
12:13 463.65 463.85 463.65 463.65 7.2K
12:14 463.85 463.85 463.85 463.85 0.1K
12:15 463.65 463.85 463.60 463.75 16.6K
12:16 463.75 463.75 463.60 463.75 4.6K
12:17 463.60 463.70 463.40 463.50 13.7K
12:18 463.70 463.85 463.50 463.80 9.9K
12:19 463.80 463.80 463.50 463.75 13.3K
12:20 463.75 463.80 463.50 463.55 10.2K
12:21 463.50 463.70 463.40 463.40 7.5K
12:22 463.40 463.70 463.35 463.40 13.3K
12:23 463.40 463.55 463.05 463.10 15.5K
12:24 462.85 462.85 462.50 462.75 102.8K
12:25 462.55 462.75 462.30 462.35 10.8K
12:26 462.35 462.55 462.25 462.30 33.6K
12:27 462.30 462.60 462.25 462.30 9.0K
12:28 462.30 462.60 462.25 462.25 10.2K
12:29 462.25 462.45 462.20 462.20 12.6K
12:30 462.25 462.50 462.20 462.30 10.5K
12:31 462.30 462.55 462.20 462.50 33.6K
12:32 462.35 462.70 462.25 462.45 46.6K
12:33 462.45 462.80 462.25 462.50 44.3K
12:34 462.80 462.80 462.45 462.55 15.3K
12:35 462.65 462.75 462.35 462.60 21.4K
12:36 462.40 462.65 462.25 462.30 16.3K
12:37 462.30 462.60 462.20 462.20 13.2K
12:38 462.20 462.70 462.20 462.50 21.1K
12:39 462.45 462.70 462.35 462.45 13.2K
12:40 462.55 462.75 462.40 462.65 14.3K
12:41 462.65 462.70 462.40 462.60 10.2K
12:42 462.55 462.80 462.50 462.70 18.4K
12:43 462.70 462.80 462.50 462.65 9.1K
12:44 462.55 462.95 462.55 462.90 43.7K
12:45 462.90 462.90 462.50 462.70 16.8K
12:46 462.70 463.15 462.70 462.80 150.5K
12:47 462.85 462.85 462.50 462.55 36.0K
12:48 462.45 462.70 462.10 462.55 36.3K
12:49 462.55 462.70 462.40 462.55 21.2K
12:50 462.45 462.55 462.20 462.25 8.5K
12:51 462.20 462.40 462.15 462.15 17.3K
12:52 462.25 462.45 462.15 462.20 9.1K
12:53 462.30 462.40 462.05 462.10 27.1K
12:54 462.35 462.35 461.50 462.00 949.8K
12:55 462.05 462.55 461.85 462.50 55.7K
12:56 462.45 462.75 462.35 462.35 30.4K
12:57 462.40 462.50 462.00 462.10 38.8K
12:58 462.30 462.35 462.00 462.20 39.8K
12:59 462.20 462.45 462.05 462.25 30.7K
13:00 462.50 462.70 462.20 462.65 41.5K
13:01 462.65 462.65 461.85 462.05 75.1K
13:02 462.20 462.40 462.10 462.10 27.9K
13:03 462.30 462.50 462.10 462.30 27.3K
13:04 462.40 462.45 461.90 462.05 25.1K
13:05 462.05 462.15 462.00 462.05 8.5K
13:06 462.05 462.05 462.05 462.05 0.0K
13:07 462.35 462.45 462.10 462.45 22.8K
13:08 462.25 462.45 461.90 461.90 11.4K
13:09 462.05 462.30 462.00 462.05 6.4K
13:10 462.05 462.35 462.00 462.20 21.3K
13:11 462.25 462.40 461.85 461.85 24.4K
13:12 461.80 462.20 461.80 462.05 11.7K
13:13 462.05 462.35 461.95 461.95 20.8K
13:14 462.00 462.20 461.90 461.95 10.2K
13:15 461.95 462.15 461.90 461.90 5.2K
13:16 461.95 462.30 461.95 462.20 53.3K
13:17 462.30 462.45 462.00 462.30 22.0K
13:18 462.30 462.40 462.05 462.10 13.4K
13:19 462.10 462.40 462.00 462.15 7.8K
13:20 462.30 462.30 461.90 462.15 69.6K
13:21 462.15 462.25 461.85 462.20 12.3K
13:22 462.00 462.30 461.95 462.00 17.1K
13:23 462.00 462.35 461.95 461.95 7.8K
13:24 462.00 462.30 461.90 462.15 11.4K
13:25 462.15 462.15 461.80 461.90 18.5K
13:26 461.90 462.00 461.75 461.95 7.2K
13:27 461.95 461.95 461.65 461.75 16.1K
13:28 461.80 461.95 461.50 461.70 27.5K
13:29 461.70 461.90 461.55 461.90 9.1K
13:30 461.95 462.00 461.70 462.00 15.1K
13:31 461.90 462.25 461.80 462.20 53.0K
13:32 462.20 462.20 462.00 462.05 7.2K
13:33 462.05 462.20 461.95 462.20 14.1K
13:34 462.25 462.35 461.95 462.05 25.3K
13:35 462.25 462.25 461.85 462.05 13.5K
13:36 462.05 462.10 461.80 461.90 8.5K
13:37 461.90 462.15 461.85 462.15 5.6K
13:38 462.15 462.45 462.00 462.40 30.5K
13:39 462.40 462.40 462.10 462.30 14.4K
13:40 462.40 462.60 462.25 462.60 11.2K
13:41 462.60 462.80 462.45 462.60 11.2K
13:42 462.60 462.80 462.60 462.70 7.2K
13:43 462.60 462.75 462.50 462.65 19.7K
13:44 462.70 462.70 462.10 462.35 87.8K
13:45 462.30 462.40 461.95 461.95 32.6K
13:46 461.95 462.15 461.85 462.15 16.4K
13:47 462.10 462.40 462.00 462.30 21.1K
13:48 462.20 462.35 462.05 462.20 9.7K
13:49 462.15 462.35 462.10 462.30 6.1K
13:50 462.30 462.40 462.25 462.25 9.8K
13:51 462.25 462.55 462.25 462.55 9.0K
13:52 462.55 462.60 462.40 462.40 7.7K
13:53 462.45 462.60 462.30 462.50 6.7K
13:54 462.30 462.40 462.05 462.20 6.4K
13:55 462.25 462.30 462.05 462.30 23.3K
13:56 462.25 462.30 462.05 462.10 6.4K
13:57 462.25 462.30 462.05 462.20 9.5K
13:58 462.15 462.30 462.00 462.20 12.8K
13:59 462.20 462.20 461.90 462.15 48.2K
14:00 462.10 462.20 461.90 462.00 15.1K
14:01 462.00 462.15 461.90 462.00 16.7K
14:02 462.00 462.10 461.70 462.00 21.3K
14:03 462.00 462.10 461.80 461.95 12.1K
14:04 461.90 462.00 461.80 461.90 7.2K
14:05 461.90 462.05 461.70 461.90 10.3K
14:06 462.00 462.00 461.65 461.70 12.5K
14:07 461.70 461.70 461.20 461.65 41.0K
14:08 461.65 461.80 461.40 461.50 9.9K
14:09 461.40 461.75 461.40 461.65 18.0K
14:10 461.65 461.95 461.50 461.95 18.3K
14:11 462.00 462.20 461.85 462.20 13.5K
14:12 462.15 462.40 462.10 462.20 11.7K
14:13 462.40 462.45 462.25 462.45 24.6K
14:14 462.45 462.65 461.95 462.05 35.6K
14:15 461.95 462.15 461.70 461.90 31.2K
14:16 461.90 462.15 461.55 462.15 25.7K
14:17 462.15 462.15 461.80 462.00 16.8K
14:18 462.00 462.00 461.55 461.55 77.5K
14:19 461.45 461.85 461.45 461.80 33.1K
14:20 461.60 461.85 461.55 461.80 11.5K
14:21 461.75 461.90 461.50 461.75 25.0K
14:22 461.50 462.20 461.50 462.15 26.6K
14:23 462.15 462.15 461.55 461.70 9.3K
14:24 461.70 461.85 461.55 461.80 15.9K
14:25 461.80 461.95 461.60 461.80 20.3K
14:26 461.80 462.15 461.70 461.95 15.0K
14:27 461.70 462.00 461.65 461.85 19.1K
14:28 461.90 462.15 461.70 461.95 19.6K
14:29 461.80 462.10 461.80 462.00 17.7K
14:30 461.80 462.05 461.75 461.95 24.1K
14:31 461.70 462.00 461.65 461.80 22.1K
14:32 461.80 461.95 461.40 461.40 18.1K
14:33 461.55 461.75 461.40 461.70 11.9K
14:34 461.70 461.90 461.50 461.75 20.9K
14:35 461.70 461.90 461.55 461.60 22.4K
14:36 461.50 461.90 461.50 461.85 19.7K
14:37 461.85 462.20 461.70 462.10 26.8K
14:38 462.10 462.10 461.65 461.95 15.6K
14:39 461.95 462.10 461.70 461.90 25.0K
14:40 461.65 462.10 461.65 461.95 26.4K
14:41 461.95 462.10 461.60 461.90 25.5K
14:42 461.90 462.05 461.65 461.70 15.7K
14:43 461.90 461.95 461.60 461.70 16.6K
14:44 461.75 461.95 461.70 461.90 13.5K
14:45 461.80 461.95 461.70 461.80 24.2K
14:46 461.85 462.00 461.70 461.80 14.4K
14:47 461.80 462.00 461.70 462.00 23.1K
14:48 461.90 462.00 461.60 461.90 26.1K
14:49 461.90 461.95 461.60 461.80 20.9K
14:50 461.80 461.90 461.50 461.75 16.7K
14:51 461.70 462.00 461.40 461.40 46.8K
14:52 461.40 461.40 460.85 461.25 110.7K
14:53 461.25 461.65 460.95 461.60 19.3K
14:54 461.60 461.60 460.15 460.15 1,748.4K
14:55 460.20 460.20 459.50 459.65 269.3K
14:56 459.65 460.55 459.65 460.25 71.4K
14:57 460.35 460.80 460.25 460.70 20.3K
14:58 460.75 460.95 460.40 460.65 37.0K
14:59 460.65 460.80 460.40 460.70 12.0K
15:00 460.75 460.75 460.05 460.25 140.3K
15:01 460.25 460.75 460.10 460.70 40.1K
15:02 460.70 460.75 460.35 460.50 50.9K
15:03 460.55 460.65 460.50 460.60 36.9K
15:04 460.65 461.05 460.35 460.45 197.5K
15:05 460.35 460.80 460.35 460.70 106.1K
15:06 460.65 460.90 460.55 460.70 51.6K
15:07 460.85 460.85 460.70 460.80 12.8K
15:08 460.75 460.85 460.75 460.85 26.6K
15:09 460.50 460.90 460.45 460.90 152.9K
15:10 460.85 461.15 460.85 461.05 45.2K
15:11 461.05 461.10 460.50 460.70 129.3K
15:12 460.65 460.75 460.45 460.50 50.7K
15:13 460.45 460.55 460.35 460.45 39.2K
15:14 460.45 460.50 460.35 460.35 31.2K
15:15 460.45 460.45 460.40 460.45 41.5K
15:16 460.45 460.55 460.45 460.55 57.5K
15:17 460.50 460.65 460.50 460.65 33.1K
15:18 460.65 460.85 460.65 460.85 59.7K
15:19 460.85 460.85 460.80 460.85 38.6K
15:20 460.85 460.95 460.85 460.90 47.9K
15:21 460.50 460.50 460.45 460.50 93.9K
15:22 460.50 460.70 460.45 460.70 91.7K
15:23 460.60 460.75 460.60 460.75 24.5K
15:24 460.80 460.80 460.25 460.25 77.3K
15:25 460.30 460.50 460.30 460.50 88.0K
15:26 460.55 460.65 460.50 460.65 35.5K
15:27 460.60 460.70 460.50 460.70 55.7K
15:28 460.50 460.80 460.50 460.80 29.9K
15:29 460.80 461.00 460.70 460.95 44.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible