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
09:15 460.30 460.90 458.75 458.85 75.5K
09:16 458.85 459.90 458.75 459.80 49.4K
09:17 459.80 460.00 459.55 459.65 24.1K
09:18 459.80 459.80 459.20 459.45 22.7K
09:19 459.45 459.65 459.15 459.15 49.8K
09:20 459.15 459.15 458.55 458.55 24.5K
09:21 458.50 458.65 458.35 458.35 21.2K
09:22 458.40 458.60 458.25 458.45 29.7K
09:23 458.15 458.30 458.10 458.25 51.8K
09:24 458.30 458.30 458.20 458.30 15.2K
09:25 458.25 458.40 458.10 458.10 25.3K
09:26 458.10 458.30 458.00 458.15 22.8K
09:27 458.15 458.15 457.80 457.80 21.0K
09:28 457.65 457.95 457.55 457.55 21.6K
09:29 457.90 457.90 457.50 457.70 15.3K
09:30 457.75 458.30 457.70 457.90 22.7K
09:31 457.90 457.90 457.50 457.75 15.9K
09:32 457.75 457.75 457.35 457.60 15.5K
09:33 457.45 457.60 457.40 457.60 9.6K
09:34 457.60 457.60 457.30 457.35 17.6K
09:35 457.55 457.95 457.55 457.95 12.3K
09:36 457.90 458.05 457.65 457.70 12.3K
09:37 457.70 457.75 457.60 457.75 21.2K
09:38 457.80 458.30 457.80 458.20 16.4K
09:39 458.30 458.40 458.10 458.10 15.9K
09:40 458.10 458.30 457.90 458.20 15.5K
09:41 458.20 458.20 458.20 458.20 7.7K
09:42 458.20 458.20 457.90 457.90 5.9K
09:43 457.80 457.90 457.65 457.90 10.0K
09:44 457.95 458.20 457.95 458.20 8.3K
09:45 458.10 458.10 457.85 457.85 12.3K
09:46 457.55 457.70 457.15 457.35 27.9K
09:47 457.30 457.45 457.10 457.45 17.0K
09:48 457.45 457.60 457.40 457.60 6.8K
09:49 457.70 457.95 457.70 457.90 8.7K
09:50 457.90 457.95 457.80 457.85 6.8K
09:51 457.90 457.90 457.60 457.65 9.5K
09:52 457.60 457.95 457.60 457.95 5.0K
09:53 457.95 458.00 457.00 457.00 94.6K
09:54 457.00 457.00 456.80 456.95 13.2K
09:55 456.95 456.95 456.95 456.95 0.2K
09:56 456.75 456.90 456.65 456.80 25.7K
09:57 456.75 456.95 456.75 456.95 7.1K
09:58 456.90 457.00 456.85 456.85 43.1K
09:59 456.90 456.95 456.90 456.90 15.3K
10:00 456.00 456.00 455.75 456.00 137.7K
10:01 456.00 456.00 456.00 456.00 0.0K
10:03 456.90 456.90 456.60 456.80 69.7K
10:04 456.80 456.80 456.60 456.65 17.3K
10:06 456.30 456.50 456.30 456.50 17.9K
10:07 456.20 456.45 456.20 456.20 12.8K
10:08 456.10 456.15 455.85 456.10 19.2K
10:10 455.85 455.95 455.60 455.80 55.7K
10:11 455.80 456.05 455.75 456.05 11.0K
10:12 456.00 456.00 455.90 455.95 9.9K
10:13 455.80 455.90 455.70 455.85 11.3K
10:14 455.95 455.95 455.85 455.90 4.8K
10:15 455.90 455.90 454.45 454.45 210.7K
10:16 454.50 454.50 454.00 454.10 36.0K
10:17 454.10 454.30 453.75 453.95 43.9K
10:18 453.95 454.15 453.75 454.10 25.4K
10:19 454.10 454.15 453.90 454.10 24.5K
10:20 454.10 454.15 453.60 453.80 28.4K
10:21 453.75 453.75 452.50 452.50 62.9K
10:22 452.70 453.15 452.50 452.85 41.9K
10:23 452.80 453.10 452.60 452.75 35.2K
10:24 452.75 452.85 452.25 452.75 24.7K
10:25 452.65 452.75 452.50 452.65 16.1K
10:26 452.85 453.10 452.40 452.85 21.8K
10:27 452.85 452.95 452.70 452.85 23.0K
10:28 452.90 453.05 452.70 453.05 21.3K
10:29 453.10 453.20 452.90 452.95 16.9K
10:30 452.95 453.00 452.65 452.85 20.4K
10:31 452.95 453.00 452.60 452.70 10.1K
10:32 452.70 452.75 452.05 452.30 30.2K
10:33 452.30 452.50 451.65 452.15 169.6K
10:34 452.50 452.55 451.80 452.00 25.5K
10:35 452.00 452.40 451.80 451.80 15.4K
10:36 452.05 452.20 451.90 452.00 17.2K
10:37 452.10 452.70 452.10 452.70 32.8K
10:38 452.60 452.85 452.30 452.85 18.6K
10:39 452.85 453.55 452.55 453.50 50.4K
10:40 453.60 453.80 453.20 453.25 24.8K
10:41 453.35 453.55 453.15 453.55 12.1K
10:42 453.70 453.70 453.40 453.45 47.5K
10:43 453.50 453.50 453.00 453.10 15.8K
10:44 453.10 453.50 453.10 453.50 20.8K
10:45 453.40 453.50 453.15 453.30 10.7K
10:46 453.25 453.25 452.10 452.85 67.6K
10:47 452.85 453.35 452.85 453.30 30.8K
10:48 453.30 453.35 453.00 453.30 18.7K
10:49 453.35 453.75 453.35 453.70 51.1K
10:50 453.60 453.75 453.25 453.55 15.8K
10:51 453.80 454.20 453.65 453.90 32.2K
10:52 453.90 453.90 453.15 453.15 19.9K
10:53 453.30 453.40 453.15 453.35 6.9K
10:54 453.20 453.35 453.00 453.00 13.1K
10:55 453.05 453.05 452.70 452.85 19.2K
10:56 453.00 453.20 453.00 453.05 24.1K
10:57 453.05 453.05 452.75 453.00 72.9K
10:58 453.05 453.05 452.60 453.00 42.6K
10:59 452.80 453.00 452.50 452.60 27.5K
11:00 452.60 452.75 452.35 452.75 24.3K
11:01 452.50 452.50 452.50 452.50 3.5K
11:02 452.30 452.65 452.15 452.30 40.1K
11:03 452.40 452.75 452.40 452.60 20.8K
11:04 452.40 452.60 452.10 452.35 16.5K
11:05 452.40 452.70 452.25 452.40 25.2K
11:06 452.45 452.75 452.30 452.75 24.0K
11:07 452.75 452.75 452.05 452.25 24.3K
11:08 452.25 452.25 452.00 452.00 27.2K
11:09 452.15 452.35 452.00 452.35 12.5K
11:10 452.35 452.35 452.10 452.30 17.0K
11:11 452.30 452.35 452.05 452.35 16.9K
11:12 452.35 452.35 452.35 452.35 0.1K
11:13 454.10 454.80 453.00 453.25 148.3K
11:14 453.25 453.35 452.95 453.15 18.8K
11:15 453.30 453.30 453.00 453.15 31.6K
11:16 453.30 453.50 453.15 453.50 32.5K
11:17 453.50 454.00 453.50 453.55 24.7K
11:18 453.80 454.05 453.65 453.95 37.2K
11:19 454.00 454.45 453.70 454.10 36.9K
11:20 454.15 454.35 453.70 454.05 23.3K
11:21 454.15 454.15 453.40 453.65 32.9K
11:22 453.70 454.30 453.60 454.15 22.7K
11:23 454.15 454.25 453.65 453.80 13.9K
11:24 453.80 454.25 453.70 454.05 12.7K
11:25 453.95 454.75 453.80 454.75 25.9K
11:26 454.80 454.90 454.55 454.60 15.9K
11:27 454.80 454.80 454.25 454.50 11.7K
11:28 454.50 454.55 453.70 454.00 31.4K
11:29 454.00 454.00 453.70 453.70 18.1K
11:30 453.85 453.95 453.60 453.60 10.1K
11:31 453.80 454.40 453.70 454.15 66.3K
11:32 454.20 454.55 454.00 454.55 22.4K
11:33 454.75 454.85 454.50 454.60 16.8K
11:34 454.65 455.40 454.40 455.35 50.3K
11:35 455.25 455.90 455.25 455.80 46.5K
11:36 455.90 456.30 455.35 455.65 138.0K
11:37 455.65 455.65 454.70 455.00 39.5K
11:38 454.95 455.30 454.70 454.80 49.9K
11:39 454.90 455.25 454.80 455.10 34.7K
11:40 455.00 455.20 454.75 455.10 25.4K
11:41 455.10 455.35 455.10 455.25 18.9K
11:42 455.25 455.90 455.00 455.65 18.7K
11:43 455.85 455.90 455.35 455.85 48.7K
11:44 455.75 456.00 455.50 455.75 51.5K
11:45 455.75 455.95 455.50 455.60 13.7K
11:46 455.70 455.95 455.70 455.85 13.4K
11:47 456.10 456.15 455.80 455.80 19.9K
11:48 455.85 455.85 455.85 455.85 0.4K
11:49 455.60 455.80 455.55 455.75 17.4K
11:50 455.80 456.00 455.65 456.00 20.3K
11:51 455.75 457.00 455.75 456.85 44.9K
11:52 456.90 457.90 456.55 457.40 1,104.9K
11:53 457.15 457.95 457.15 457.90 59.5K
11:54 457.50 457.80 457.35 457.75 196.5K
11:55 457.95 458.90 457.95 458.90 315.3K
11:56 459.00 460.05 459.00 459.45 301.3K
11:57 459.40 460.00 458.85 459.75 60.8K
11:58 459.80 461.30 459.80 461.30 1,086.3K
11:59 461.35 461.90 461.00 461.65 127.8K
12:00 461.65 462.40 461.55 461.85 159.7K
12:01 461.80 461.80 460.75 461.05 110.2K
12:02 461.10 461.90 461.05 461.10 99.3K
12:03 461.35 461.95 460.95 461.30 191.9K
12:04 461.45 461.55 461.10 461.30 35.3K
12:05 461.30 461.30 460.80 461.00 55.7K
12:06 460.75 461.00 460.55 460.60 21.6K
12:07 460.60 460.80 460.35 460.50 1,051.2K
12:08 460.65 461.00 460.60 460.80 41.0K
12:09 460.95 461.00 460.65 460.75 25.8K
12:10 460.95 460.95 460.60 460.70 15.8K
12:11 460.75 460.75 460.05 460.40 50.5K
12:12 460.40 460.40 460.05 460.20 20.2K
12:13 460.20 460.75 460.15 460.65 17.0K
12:14 460.70 461.15 460.70 461.00 142.6K
12:15 461.00 461.00 460.50 460.55 34.1K
12:16 460.60 460.60 460.15 460.25 18.1K
12:17 460.30 460.30 460.30 460.30 1.0K
12:18 461.20 461.60 460.75 460.85 163.2K
12:19 460.85 460.95 460.60 460.85 28.7K
12:20 460.85 461.00 460.65 460.85 21.2K
12:21 460.50 460.50 460.50 460.50 13.8K
12:22 460.65 461.25 460.60 461.05 121.3K
12:23 461.05 461.05 460.65 460.75 40.4K
12:24 460.75 461.00 460.50 460.65 15.3K
12:25 460.75 461.10 460.65 460.95 31.3K
12:26 460.85 461.30 460.80 461.15 117.4K
12:27 461.20 461.35 460.70 460.70 30.2K
12:28 460.90 461.15 460.45 460.95 31.6K
12:29 460.70 461.10 460.70 461.10 35.7K
12:30 461.15 461.30 461.00 461.20 24.3K
12:31 461.35 461.90 461.20 461.85 1,064.5K
12:32 461.85 461.90 461.45 461.80 63.6K
12:33 461.85 462.15 461.30 462.15 124.0K
12:34 462.20 462.20 461.40 461.50 44.4K
12:35 461.45 461.55 461.05 461.05 25.2K
12:36 461.05 461.05 460.55 460.70 35.2K
12:37 460.65 460.90 460.30 460.90 25.9K
12:38 460.90 461.15 460.50 460.60 17.4K
12:39 460.65 461.00 460.45 460.60 24.7K
12:40 460.70 460.75 460.45 460.65 32.9K
12:41 460.65 460.65 460.05 460.10 20.0K
12:42 460.20 460.35 460.10 460.20 15.4K
12:43 460.25 460.35 460.20 460.30 11.0K
12:44 460.25 460.45 460.00 460.00 16.8K
12:45 460.05 460.10 459.70 460.10 188.1K
12:46 460.10 460.50 460.00 460.40 11.6K
12:48 460.50 460.65 460.35 460.40 28.7K
12:49 460.35 460.75 460.10 460.65 27.4K
12:50 460.80 461.95 460.55 461.95 50.1K
12:51 461.90 462.35 461.60 461.60 58.4K
12:52 461.60 462.00 461.55 461.75 26.8K
12:53 461.80 462.00 461.80 462.00 21.6K
12:54 462.05 462.75 462.00 462.60 53.6K
12:55 462.65 462.65 462.15 462.15 40.8K
12:56 462.15 462.45 461.90 461.90 34.4K
12:57 462.00 462.00 461.80 461.80 39.7K
12:58 461.80 462.00 461.70 461.85 17.8K
12:59 461.85 465.75 461.85 465.45 385.0K
13:00 465.40 467.15 464.85 466.80 229.9K
13:01 467.35 468.70 466.25 466.80 426.1K
13:02 467.15 467.85 466.30 467.00 145.2K
13:03 467.00 467.20 466.25 466.80 81.3K
13:04 466.50 466.75 465.30 466.15 166.3K
13:05 465.90 466.50 465.65 465.80 174.8K
13:06 465.80 468.00 465.40 468.00 665.7K
13:07 467.80 468.30 465.95 466.40 277.9K
13:08 466.60 467.40 466.45 467.30 47.4K
13:09 467.30 468.00 467.15 468.00 63.5K
13:10 468.00 469.40 467.65 469.20 2,333.5K
13:11 468.95 469.45 468.10 468.25 328.4K
13:12 468.05 468.50 467.80 467.80 265.9K
13:13 468.05 468.35 467.70 467.75 251.8K
13:14 467.95 468.10 467.50 467.90 223.2K
13:15 468.10 468.65 467.55 467.80 76.2K
13:16 467.80 467.90 465.70 466.55 158.7K
13:17 466.45 466.50 465.40 465.75 155.4K
13:18 465.75 466.35 465.60 466.35 249.6K
13:19 466.15 466.40 465.95 466.10 110.7K
13:20 466.00 466.05 465.45 465.70 69.5K
13:21 465.85 465.90 465.00 465.25 117.4K
13:22 465.40 465.90 464.90 465.90 98.9K
13:23 466.00 466.60 466.00 466.25 61.1K
13:24 466.25 466.65 466.00 466.65 1,949.2K
13:25 466.65 467.80 466.65 467.80 135.9K
13:26 467.80 467.95 467.00 467.55 191.9K
13:27 467.75 468.30 467.70 467.95 157.6K
13:28 467.95 468.45 467.95 468.45 115.1K
13:29 468.45 468.85 468.30 468.60 93.4K
13:30 468.75 468.90 467.85 468.65 75.7K
13:31 468.75 469.45 468.50 468.95 135.9K
13:32 468.95 469.95 468.85 469.10 190.4K
13:33 469.15 469.15 468.35 468.35 46.9K
13:34 468.35 468.50 468.00 468.00 69.0K
13:35 468.25 468.80 468.05 468.45 86.9K
13:36 468.70 469.35 468.45 468.55 123.5K
13:37 468.70 468.90 468.10 468.40 75.9K
13:38 468.35 468.70 468.10 468.45 126.4K
13:39 468.75 468.85 468.45 468.65 75.1K
13:40 468.65 468.70 468.30 468.35 40.0K
13:41 468.45 469.00 468.35 468.95 46.3K
13:42 468.95 469.90 468.95 469.80 89.3K
13:43 469.60 469.90 469.50 469.65 47.3K
13:44 469.60 469.75 469.20 469.45 38.2K
13:45 469.35 470.90 469.35 470.00 359.1K
13:46 470.00 470.65 469.75 470.55 113.0K
13:47 470.70 470.70 470.30 470.50 50.6K
13:48 470.40 470.95 470.30 470.80 103.4K
13:49 470.80 470.95 470.30 470.45 101.1K
13:50 470.35 470.50 469.60 469.60 98.5K
13:51 469.80 470.70 469.60 470.30 121.7K
13:52 470.20 470.50 469.80 470.35 96.5K
13:53 470.50 470.60 469.90 470.15 110.4K
13:54 470.10 470.20 469.85 469.95 64.4K
13:55 470.00 470.10 469.50 469.65 65.3K
13:56 469.80 470.00 469.60 469.95 63.1K
13:57 469.95 470.55 469.80 470.55 80.0K
13:58 470.45 470.80 470.00 470.65 105.9K
13:59 470.70 470.90 470.55 470.85 69.2K
14:00 470.85 470.95 470.65 470.70 71.2K
14:01 470.80 471.40 470.70 471.25 133.1K
14:02 471.25 471.45 471.05 471.35 67.4K
14:03 471.40 471.60 471.20 471.30 98.7K
14:04 471.35 471.40 470.75 471.30 89.7K
14:05 471.35 471.95 471.20 471.90 111.5K
14:06 471.80 471.85 471.65 471.85 87.6K
14:07 471.85 471.95 471.75 471.80 101.7K
14:08 471.95 472.45 471.85 472.40 117.1K
14:09 472.45 472.50 472.10 472.25 100.4K
14:10 472.45 472.90 472.20 472.50 132.6K
14:11 472.50 474.35 472.45 474.00 280.0K
14:12 474.15 474.15 473.00 473.65 133.8K
14:13 473.75 473.75 472.45 472.45 82.6K
14:14 472.45 472.80 471.95 471.95 72.5K
14:15 471.95 472.10 471.55 471.70 110.1K
14:16 471.85 472.25 471.75 471.95 65.9K
14:17 471.80 471.95 471.70 471.75 64.8K
14:18 471.90 472.05 471.25 471.25 81.6K
14:19 471.20 471.20 470.30 470.85 98.1K
14:20 470.60 470.80 470.40 470.70 57.4K
14:21 470.75 470.80 470.35 470.50 42.5K
14:22 470.45 470.50 470.00 470.20 75.6K
14:23 470.05 470.30 469.55 470.15 83.6K
14:24 470.00 470.70 470.00 470.30 48.6K
14:25 470.35 470.50 470.20 470.30 20.2K
14:26 470.30 470.70 470.20 470.40 50.1K
14:27 470.55 471.55 470.45 471.05 69.2K
14:28 470.90 471.30 470.85 471.15 30.0K
14:29 471.15 471.25 470.80 470.95 83.1K
14:30 470.95 470.95 470.25 470.25 27.4K
14:31 470.30 470.80 470.20 470.75 41.2K
14:32 470.70 470.95 470.30 470.40 83.5K
14:33 470.40 470.50 470.05 470.20 48.8K
14:34 470.20 470.50 470.05 470.25 52.4K
14:35 470.20 470.40 469.65 470.00 170.7K
14:36 469.95 470.15 469.70 470.10 99.1K
14:37 470.10 470.35 470.00 470.05 55.5K
14:38 470.00 470.20 470.00 470.00 47.5K
14:40 470.20 470.20 469.55 469.70 129.7K
14:41 469.75 469.95 469.55 469.90 36.1K
14:42 469.85 470.00 469.75 469.80 30.7K
14:43 469.95 470.15 469.80 470.00 28.2K
14:44 469.95 469.95 469.95 469.95 0.0K
14:45 469.60 469.90 469.55 469.65 70.6K
14:46 469.65 469.70 469.40 469.65 54.4K
14:47 469.65 469.85 469.60 469.70 40.1K
14:48 469.95 469.95 469.55 469.60 35.7K
14:49 469.60 469.90 469.50 469.70 49.9K
14:50 469.75 469.75 469.50 469.60 43.9K
14:51 469.55 469.70 469.20 469.50 58.5K
14:52 469.50 469.85 469.30 469.45 69.7K
14:53 469.55 470.25 469.45 470.00 86.5K
14:54 470.05 470.20 469.65 469.95 52.8K
14:55 469.95 470.15 469.75 470.00 47.9K
14:56 470.15 470.40 469.90 469.90 70.1K
14:57 470.10 470.10 469.50 469.95 58.1K
14:58 469.70 469.75 469.35 469.55 68.0K
14:59 469.50 469.65 469.30 469.60 60.5K
15:00 469.45 469.90 469.40 469.80 73.4K
15:01 469.60 470.40 469.40 469.70 211.9K
15:02 469.85 470.10 469.55 469.55 89.5K
15:03 469.55 469.70 469.25 469.55 89.1K
15:04 469.55 469.80 469.20 469.50 118.2K
15:05 469.50 469.70 469.30 469.45 51.9K
15:06 469.60 470.00 469.50 469.80 48.2K
15:07 469.95 470.30 469.90 470.00 67.9K
15:08 470.05 470.40 470.00 470.35 63.7K
15:09 470.30 470.35 470.00 470.10 35.8K
15:10 470.15 470.30 470.00 470.10 71.2K
15:11 470.10 470.20 469.75 469.85 37.1K
15:12 469.75 469.75 469.45 469.45 34.2K
15:13 469.45 469.70 469.35 469.65 66.2K
15:14 469.60 469.85 469.30 469.80 64.7K
15:15 469.75 469.80 469.45 469.65 58.6K
15:16 469.65 470.10 469.45 470.05 135.4K
15:17 469.85 470.05 469.50 469.60 56.8K
15:18 469.60 469.75 469.25 469.75 94.0K
15:19 469.75 469.80 469.55 469.75 35.1K
15:20 469.70 469.80 469.50 469.60 77.7K
15:21 469.60 469.90 469.45 469.90 40.8K
15:22 469.90 469.90 469.30 469.65 34.8K
15:23 469.75 471.30 469.70 471.20 88.4K
15:24 471.00 471.45 470.90 471.40 57.5K
15:25 471.30 471.50 471.15 471.30 68.3K
15:26 471.20 471.40 471.05 471.30 59.3K
15:27 471.35 471.45 471.00 471.20 32.4K
15:28 471.15 471.15 471.15 471.15 6.0K
15:29 471.20 471.25 470.95 471.20 68.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible