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
09:15 472.00 472.30 471.05 471.20 53.7K
09:16 471.00 471.40 470.45 471.15 48.3K
09:17 471.40 471.80 471.40 471.60 39.9K
09:18 471.30 471.70 471.30 471.55 25.1K
09:19 471.35 471.40 470.85 471.40 41.0K
09:20 471.30 473.40 471.30 473.40 114.4K
09:21 473.55 473.90 473.05 473.45 98.5K
09:22 473.20 474.35 473.10 474.10 95.0K
09:23 473.95 474.20 473.70 473.75 39.7K
09:24 473.75 474.00 473.55 473.90 54.2K
09:25 473.90 474.00 473.55 473.60 31.8K
09:26 473.45 473.55 472.95 473.55 55.4K
09:27 473.50 473.55 473.00 473.35 31.1K
09:28 473.25 473.25 472.30 472.70 82.5K
09:29 472.70 472.80 472.05 472.35 103.3K
09:30 472.00 472.50 471.70 471.95 72.2K
09:31 471.95 472.00 471.00 471.10 56.3K
09:32 471.30 471.30 470.65 470.80 33.7K
09:33 470.85 471.55 470.85 471.40 41.0K
09:34 471.50 471.60 470.80 471.50 55.8K
09:35 471.20 472.00 471.20 472.00 22.1K
09:37 470.80 471.00 470.80 470.85 71.2K
09:38 471.00 471.40 471.00 471.20 47.9K
09:39 471.40 471.40 470.90 470.90 8.6K
09:40 471.00 471.00 470.55 471.00 43.8K
09:41 471.00 471.80 471.00 471.80 34.7K
09:42 471.85 472.40 471.55 472.40 124.9K
09:43 472.40 472.50 472.20 472.50 25.5K
09:44 472.50 472.50 472.05 472.05 16.4K
09:45 472.05 472.80 471.80 472.00 138.1K
09:46 471.95 472.00 471.80 471.95 25.2K
09:47 471.95 471.95 471.15 471.40 49.5K
09:48 471.45 471.80 471.15 471.75 122.8K
09:49 471.75 471.90 471.40 471.75 102.6K
09:50 471.95 471.95 471.45 471.50 15.7K
09:51 471.65 471.70 471.15 471.15 115.8K
09:52 471.45 471.85 471.20 471.65 63.2K
09:53 471.70 471.85 471.45 471.65 15.2K
09:54 471.75 471.75 471.15 471.40 30.1K
09:55 471.60 471.95 471.25 471.95 52.9K
09:56 472.00 472.15 471.35 471.60 21.1K
09:57 471.60 471.60 471.20 471.20 17.1K
09:58 471.05 471.35 471.05 471.20 11.0K
09:59 471.00 471.25 471.00 471.00 20.1K
10:00 470.75 471.00 470.70 470.95 11.7K
10:01 470.95 470.95 470.70 470.70 19.3K
10:02 470.70 470.75 470.55 470.60 28.7K
10:03 470.45 470.60 470.20 470.50 65.7K
10:04 470.50 470.75 470.05 470.15 83.1K
10:05 470.20 470.50 470.00 470.40 20.4K
10:06 470.40 470.40 470.00 470.15 11.6K
10:07 470.15 470.15 470.15 470.15 0.0K
10:08 470.65 470.65 470.25 470.65 33.6K
10:09 470.65 470.65 470.40 470.45 10.7K
10:10 470.50 470.50 470.25 470.40 6.5K
10:11 470.30 470.30 469.70 469.85 32.3K
10:12 470.00 470.00 469.50 469.90 14.7K
10:13 469.90 469.90 469.55 469.80 11.0K
10:14 469.85 469.85 469.85 469.85 0.1K
10:15 469.95 470.10 469.25 469.70 42.9K
10:16 469.75 469.90 469.35 469.80 13.2K
10:17 469.80 469.80 469.30 469.45 17.5K
10:18 469.45 469.55 469.10 469.10 11.5K
10:19 469.25 469.85 469.05 469.70 30.3K
10:20 469.70 469.70 469.35 469.60 8.9K
10:21 469.40 469.60 468.85 469.15 46.2K
10:22 469.15 469.35 468.80 469.35 42.6K
10:23 469.35 469.35 469.35 469.35 0.1K
10:24 469.00 469.00 468.70 469.00 25.2K
10:25 469.00 469.20 468.90 469.20 10.6K
10:26 469.15 469.35 469.05 469.30 9.5K
10:27 469.30 469.30 468.55 468.85 13.3K
10:28 468.85 468.95 468.65 468.90 8.6K
10:29 468.90 468.95 468.40 468.75 15.1K
10:30 468.50 468.85 468.35 468.60 28.0K
10:31 468.60 468.70 468.40 468.65 12.5K
10:32 468.65 468.65 468.35 468.55 12.0K
10:33 468.60 468.95 468.40 468.80 12.0K
10:34 468.85 468.90 468.55 468.80 6.5K
10:35 468.80 468.95 468.65 468.65 10.4K
10:36 468.90 468.95 468.60 468.80 9.5K
10:37 468.80 469.25 468.65 469.10 17.5K
10:38 469.30 469.30 469.30 469.30 0.4K
10:39 469.30 469.70 469.20 469.70 18.6K
10:40 469.60 469.75 469.30 469.35 36.6K
10:41 469.35 469.60 469.10 469.30 5.0K
10:42 469.35 469.35 469.15 469.35 9.4K
10:43 469.30 469.60 469.30 469.60 5.1K
10:44 469.35 469.60 469.35 469.60 5.5K
10:45 469.60 469.65 469.60 469.60 9.5K
10:46 469.60 469.60 469.35 469.55 8.2K
10:47 469.55 469.55 469.40 469.50 10.2K
10:48 469.55 469.55 469.35 469.45 4.2K
10:49 469.55 469.55 469.35 469.55 9.9K
10:51 469.55 469.55 469.35 469.50 14.5K
10:52 469.55 469.60 469.35 469.60 8.1K
10:53 469.55 469.60 469.35 469.45 8.0K
10:54 469.45 469.55 469.40 469.50 22.2K
10:55 469.50 469.50 469.30 469.45 6.5K
10:57 469.25 469.45 469.20 469.30 21.4K
10:58 469.15 469.40 469.15 469.40 27.1K
10:59 469.40 469.45 469.25 469.45 7.6K
11:00 469.45 469.50 469.40 469.45 9.0K
11:01 469.25 469.45 469.20 469.40 7.4K
11:02 469.40 469.60 469.25 469.60 13.9K
11:03 469.60 469.85 469.40 469.70 17.2K
11:04 469.75 469.85 469.55 469.70 19.2K
11:05 469.75 469.80 469.55 469.55 9.0K
11:06 469.70 469.70 469.70 469.70 0.1K
11:07 469.40 469.40 469.05 469.05 24.2K
11:08 469.25 469.30 469.05 469.30 13.8K
11:09 469.30 469.50 469.20 469.40 8.8K
11:10 469.35 469.70 469.35 469.60 10.6K
11:11 469.70 469.70 469.50 469.65 9.1K
11:12 469.65 469.70 469.55 469.70 9.1K
11:13 469.55 469.70 469.55 469.65 28.9K
11:14 469.65 469.65 468.75 469.20 59.4K
11:15 469.05 469.15 468.50 469.15 21.1K
11:16 469.15 469.45 469.00 469.40 12.9K
11:17 469.40 469.40 469.15 469.30 10.2K
11:18 469.35 469.45 469.30 469.40 9.7K
11:19 469.45 469.65 469.40 469.65 7.4K
11:20 469.65 469.70 469.25 469.30 30.3K
11:21 468.95 469.00 468.70 468.90 57.2K
11:22 468.90 469.20 468.75 468.90 28.0K
11:23 468.90 468.90 468.55 468.80 7.7K
11:24 468.80 469.00 468.65 468.75 11.8K
11:25 468.85 469.00 468.70 468.80 11.4K
11:26 468.80 468.85 468.50 468.50 8.8K
11:27 468.65 468.95 468.45 468.95 12.1K
11:28 469.05 469.20 468.80 468.95 69.8K
11:29 468.90 468.95 468.65 468.90 8.0K
11:30 468.90 468.95 468.55 468.60 8.5K
11:31 468.55 468.85 468.45 468.80 11.1K
11:32 468.60 468.90 468.60 468.65 11.6K
11:33 468.90 469.00 468.70 469.00 16.0K
11:34 468.95 469.00 468.70 468.95 16.6K
11:35 469.00 469.20 468.75 469.20 31.8K
11:36 469.20 469.70 468.95 469.60 25.0K
11:37 469.65 470.00 469.60 470.00 27.4K
11:38 470.00 470.00 469.60 469.60 12.7K
11:39 469.80 469.95 469.70 469.90 16.3K
11:40 469.90 469.90 469.40 469.40 39.8K
11:41 469.70 470.25 469.65 470.20 89.7K
11:42 470.20 470.20 469.70 469.95 35.2K
11:43 469.95 470.00 469.50 469.70 7.0K
11:44 469.70 469.70 469.35 469.50 8.8K
11:45 469.50 469.80 469.30 469.65 15.1K
11:46 469.65 469.65 469.25 469.55 6.0K
11:47 469.55 469.55 469.05 469.20 8.6K
11:48 469.25 469.55 469.05 469.35 11.4K
11:49 469.45 469.55 469.25 469.55 7.3K
11:50 469.45 469.45 469.45 469.45 0.0K
11:51 469.05 469.30 469.00 469.25 25.4K
11:52 469.25 469.40 469.00 469.40 12.2K
11:53 469.30 469.45 469.05 469.10 9.1K
11:54 469.10 469.20 468.55 468.85 13.3K
11:55 468.55 469.00 468.55 468.90 18.8K
11:56 468.90 469.10 468.55 468.85 22.9K
11:57 468.65 468.95 468.55 468.85 15.0K
11:58 468.90 468.95 468.50 468.80 13.8K
11:59 468.80 468.80 468.40 468.65 34.8K
12:00 468.65 468.70 468.20 468.50 23.8K
12:01 468.50 468.70 468.25 468.55 19.0K
12:02 468.60 468.65 468.25 468.65 25.2K
12:03 468.55 468.70 468.25 468.25 20.0K
12:04 468.25 468.40 468.15 468.30 17.8K
12:05 468.10 468.70 468.10 468.65 21.3K
12:06 468.65 468.75 468.25 468.55 11.3K
12:07 468.55 468.60 468.25 468.50 13.3K
12:08 468.50 468.70 468.25 468.50 17.1K
12:09 468.65 468.65 468.20 468.20 14.6K
12:10 468.45 468.60 468.15 468.60 23.6K
12:11 468.65 468.80 468.30 468.75 130.5K
12:12 468.75 468.85 468.50 468.50 13.5K
12:13 468.65 468.65 468.20 468.45 11.8K
12:14 468.55 468.55 468.05 468.35 16.5K
12:15 468.35 468.60 468.05 468.60 15.1K
12:16 468.65 468.95 468.45 468.90 16.3K
12:17 468.90 469.00 468.50 468.95 22.3K
12:18 468.95 469.10 468.60 468.80 16.0K
12:19 469.10 469.25 468.75 469.00 22.9K
12:20 469.00 469.05 468.75 468.95 15.1K
12:21 468.90 469.15 468.75 468.95 13.8K
12:22 468.75 469.00 468.65 468.95 9.9K
12:23 468.95 468.95 468.65 468.80 9.7K
12:24 468.60 469.50 468.50 469.50 33.9K
12:25 469.45 470.05 469.45 469.90 37.5K
12:26 469.90 469.90 469.25 469.60 19.6K
12:27 469.60 469.60 469.10 469.30 14.9K
12:28 469.30 469.30 468.95 469.10 8.6K
12:29 469.20 469.20 468.80 469.05 6.9K
12:30 469.10 469.25 468.80 469.20 8.9K
12:31 469.25 469.30 468.95 469.30 6.9K
12:32 469.30 469.35 469.05 469.30 10.8K
12:33 469.30 469.40 469.00 469.30 5.0K
12:34 469.30 469.35 468.95 469.35 23.3K
12:35 469.35 469.65 469.25 469.50 10.0K
12:36 469.55 469.65 469.30 469.55 5.9K
12:37 469.65 469.70 469.40 469.50 5.7K
12:38 469.50 469.70 469.45 469.65 29.4K
12:39 469.65 469.65 469.30 469.40 6.3K
12:40 469.40 469.45 469.30 469.45 5.2K
12:41 469.30 469.60 469.30 469.30 8.0K
12:42 469.45 469.55 469.25 469.25 12.0K
12:43 469.45 469.50 469.20 469.50 6.2K
12:44 469.50 469.50 469.25 469.50 5.8K
12:45 469.45 469.65 469.25 469.45 15.3K
12:46 469.40 469.50 469.10 469.15 3.4K
12:47 469.30 469.35 469.10 469.10 6.7K
12:48 469.30 469.35 469.05 469.15 9.4K
12:49 469.10 469.40 469.10 469.25 8.7K
12:50 469.30 469.35 469.15 469.15 4.3K
12:51 469.30 469.30 469.00 469.00 4.3K
12:52 469.00 469.15 469.00 469.15 3.9K
12:53 469.00 469.20 469.00 469.05 4.3K
12:54 469.20 469.30 469.05 469.15 6.8K
12:55 469.35 469.35 468.70 468.90 25.1K
12:56 468.90 469.00 468.60 468.85 7.6K
12:57 468.85 469.00 468.60 468.95 10.7K
12:58 468.95 469.00 468.70 468.95 7.3K
12:59 468.95 469.00 468.70 468.95 7.7K
13:00 469.00 469.30 468.70 469.20 75.8K
13:01 469.20 469.30 469.00 469.20 6.1K
13:02 469.05 469.15 469.05 469.15 0.0K
13:03 469.30 469.55 469.15 469.55 12.1K
13:05 469.75 469.90 469.60 469.60 13.0K
13:06 469.85 469.85 469.35 469.70 19.1K
13:07 469.70 469.85 468.80 469.00 77.6K
13:08 469.00 469.00 468.70 468.95 13.8K
13:09 468.95 469.00 468.75 469.00 14.1K
13:10 469.00 469.00 468.75 468.95 9.7K
13:11 468.95 469.00 468.65 468.90 5.2K
13:12 468.90 469.00 468.65 469.00 8.2K
13:13 468.80 469.00 468.80 469.00 5.8K
13:14 468.95 469.00 468.80 469.00 5.5K
13:15 469.00 469.00 468.80 469.00 8.0K
13:16 469.00 469.00 468.70 469.00 7.8K
13:17 469.00 469.45 468.70 469.35 32.0K
13:18 469.30 469.30 468.85 469.25 5.4K
13:19 469.30 469.75 469.05 469.65 12.2K
13:20 469.65 469.85 469.40 469.45 31.4K
13:21 469.60 469.65 469.25 469.35 13.9K
13:22 469.60 469.60 469.10 469.10 12.6K
13:23 469.35 469.35 469.00 469.00 8.1K
13:24 469.15 469.25 469.00 469.00 8.3K
13:25 469.25 469.25 469.00 469.05 7.3K
13:26 469.10 469.10 468.80 468.80 110.9K
13:27 468.60 468.80 468.50 468.50 12.5K
13:28 468.75 468.80 468.45 468.75 15.4K
13:29 468.75 468.95 468.60 468.80 17.2K
13:30 468.80 468.90 468.55 468.75 19.9K
13:31 468.85 468.90 468.60 468.90 10.0K
13:32 468.90 469.00 468.60 468.95 19.5K
13:33 468.95 468.95 468.50 468.90 23.9K
13:34 468.85 468.95 468.55 468.55 11.3K
13:35 468.75 468.90 468.50 468.60 6.9K
13:36 468.60 468.90 468.55 468.55 8.0K
13:37 468.75 468.85 468.50 468.55 6.6K
13:38 468.70 468.85 468.40 468.75 12.7K
13:39 468.70 469.00 468.60 468.90 9.3K
13:40 468.90 469.00 468.70 468.80 9.2K
13:41 468.95 468.95 468.95 468.95 0.0K
13:42 469.30 469.30 469.00 469.05 50.0K
13:43 469.25 469.25 469.00 469.00 5.0K
13:44 469.15 469.15 468.85 469.05 7.3K
13:45 469.10 469.20 468.90 469.15 5.1K
13:46 469.05 469.05 469.05 469.05 0.0K
13:47 469.00 469.10 468.80 468.85 7.8K
13:48 468.85 468.85 468.50 468.60 7.9K
13:49 468.75 468.80 468.50 468.50 3.8K
13:51 468.95 468.95 468.70 468.90 14.8K
13:52 468.95 469.15 468.75 469.05 34.9K
13:53 469.20 469.30 469.00 469.25 44.5K
13:54 469.05 469.05 469.05 469.05 0.1K
13:55 469.10 469.40 469.05 469.05 10.6K
13:56 469.25 469.25 469.00 469.15 3.5K
13:57 469.20 469.20 469.00 469.00 4.1K
13:58 469.20 469.30 469.10 469.25 7.3K
13:59 469.10 469.50 469.10 469.45 7.2K
14:00 469.30 469.50 469.30 469.50 8.5K
14:01 469.65 469.70 469.45 469.65 16.2K
14:03 469.95 469.95 469.50 469.50 39.1K
14:04 469.70 469.70 469.70 469.70 0.1K
14:05 469.55 469.85 469.15 469.55 87.2K
14:06 469.55 469.65 469.20 469.35 51.1K
14:07 469.35 469.70 469.35 469.65 6.9K
14:08 469.60 469.60 469.00 469.30 62.9K
14:09 469.35 469.60 469.00 469.55 44.2K
14:10 469.65 469.70 469.00 469.50 107.7K
14:11 469.40 469.40 468.85 468.95 95.0K
14:12 468.95 469.00 468.70 468.90 8.1K
14:13 468.95 469.00 468.70 468.85 4.3K
14:14 468.85 468.95 468.70 468.90 4.5K
14:15 468.90 468.95 468.75 468.80 6.4K
14:16 468.95 468.95 468.80 468.95 4.7K
14:17 468.95 468.95 468.80 468.90 5.9K
14:18 468.90 468.95 468.75 468.95 5.4K
14:19 468.95 469.15 468.90 469.00 42.0K
14:20 469.20 469.20 469.20 469.20 0.3K
14:21 469.10 469.10 469.00 469.00 29.1K
14:22 469.10 469.15 468.85 469.05 38.8K
14:23 469.05 469.20 469.00 469.15 38.3K
14:24 469.15 469.15 469.00 469.00 28.6K
14:25 469.10 469.10 469.00 469.05 5.9K
14:26 469.10 469.10 469.00 469.05 22.9K
14:27 469.10 469.30 469.00 469.30 37.8K
14:28 469.35 469.50 469.35 469.45 11.5K
14:29 469.50 469.60 469.35 469.60 17.6K
14:30 469.55 469.75 469.55 469.60 11.2K
14:31 469.75 469.85 469.45 469.75 23.2K
14:32 469.70 469.70 469.45 469.55 7.4K
14:33 469.55 469.70 469.55 469.70 10.5K
14:34 469.50 469.70 469.45 469.60 6.9K
14:35 469.60 469.95 469.45 469.90 22.9K
14:36 469.85 470.15 469.60 470.15 36.5K
14:37 470.20 470.30 470.00 470.25 20.9K
14:38 470.25 470.35 470.10 470.30 10.4K
14:39 470.25 470.30 470.10 470.30 14.8K
14:40 470.30 470.35 470.00 470.20 14.3K
14:41 470.35 470.45 470.15 470.25 16.3K
14:42 470.40 470.40 470.20 470.20 15.8K
14:43 470.25 470.25 470.25 470.25 0.0K
14:44 470.40 470.50 470.30 470.50 42.1K
14:45 470.50 470.70 470.35 470.60 30.7K
14:46 470.60 470.70 470.40 470.60 11.8K
14:47 470.60 470.60 470.35 470.50 14.5K
14:48 470.35 470.60 470.30 470.35 11.9K
14:49 470.35 470.50 470.30 470.45 7.6K
14:50 470.45 470.50 470.15 470.20 11.1K
14:51 470.35 470.45 470.30 470.35 15.8K
14:52 470.35 470.50 470.35 470.40 16.6K
14:53 470.40 470.55 470.35 470.50 12.7K
14:54 470.50 470.55 470.15 470.20 33.3K
14:55 470.25 470.35 470.00 470.15 19.2K
14:56 470.25 470.25 470.00 470.15 23.5K
14:57 470.10 470.10 470.10 470.10 0.0K
14:58 470.00 470.35 470.00 470.10 59.5K
14:59 470.10 470.35 470.00 470.00 16.6K
15:00 470.20 470.90 470.15 470.15 64.8K
15:01 470.20 470.40 470.00 470.00 60.5K
15:02 470.20 470.20 470.00 470.20 39.3K
15:03 470.10 470.20 470.00 470.15 46.5K
15:04 470.10 470.35 470.00 470.05 45.3K
15:05 470.20 470.25 470.05 470.10 37.5K
15:06 470.05 470.20 470.00 470.10 50.9K
15:07 470.00 470.15 470.00 470.10 70.6K
15:08 470.15 470.20 470.00 470.10 26.3K
15:09 470.15 470.15 470.00 470.00 32.7K
15:10 470.05 470.15 470.00 470.15 31.6K
15:11 470.00 470.10 469.90 470.10 38.6K
15:12 470.10 470.10 470.00 470.10 29.0K
15:13 470.10 470.10 469.75 469.95 27.6K
15:14 469.95 469.95 469.70 469.80 34.7K
15:15 469.80 470.00 469.75 470.00 51.2K
15:16 470.00 470.15 469.80 470.00 36.9K
15:17 470.00 470.25 469.90 469.95 37.9K
15:18 470.15 470.15 469.75 470.05 54.0K
15:19 470.00 470.15 469.85 470.15 31.7K
15:20 470.15 470.20 469.90 470.15 58.3K
15:21 470.30 470.60 470.25 470.60 39.2K
15:22 470.55 470.55 470.20 470.20 29.6K
15:23 470.20 470.40 470.10 470.35 25.8K
15:24 470.25 470.40 470.15 470.40 34.8K
15:25 470.40 470.45 470.40 470.45 1.3K
15:26 470.20 470.60 470.15 470.20 108.9K
15:27 470.20 470.40 469.90 470.05 26.8K
15:28 470.20 470.30 470.00 470.00 73.3K
15:29 470.05 470.30 469.70 469.70 22.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible