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
09:15 469.70 469.75 468.80 468.80 28.4K
09:16 468.80 469.30 468.45 469.00 23.8K
09:17 469.20 469.80 468.90 469.55 17.6K
09:18 469.80 470.00 469.70 469.95 12.4K
09:19 470.00 470.00 469.35 469.40 8.8K
09:20 469.50 469.50 468.75 469.00 12.8K
09:21 469.20 469.45 469.00 469.45 5.2K
09:22 469.50 469.50 469.15 469.20 4.3K
09:23 469.10 469.15 468.75 468.80 10.8K
09:24 468.70 468.80 468.50 468.75 12.1K
09:25 468.80 468.95 468.75 468.90 9.4K
09:26 468.85 468.85 468.60 468.65 10.0K
09:27 468.65 468.70 468.40 468.40 79.5K
09:28 468.25 468.25 468.25 468.25 1.4K
09:30 467.65 467.75 467.50 467.50 121.6K
09:31 467.50 467.50 467.25 467.45 42.5K
09:32 467.45 467.60 467.10 467.25 40.3K
09:33 467.20 467.50 467.00 467.25 76.4K
09:34 467.10 467.25 467.00 467.15 39.4K
09:35 467.15 467.30 466.75 467.00 27.9K
09:36 467.00 467.00 466.55 466.80 23.6K
09:37 466.65 466.80 466.65 466.70 18.8K
09:38 466.80 466.80 466.60 466.80 12.6K
09:39 467.05 467.05 466.65 466.80 18.0K
09:40 466.85 467.05 466.75 467.00 17.9K
09:41 466.95 467.15 466.80 467.10 11.0K
09:42 467.00 467.20 466.80 466.80 17.6K
09:43 466.80 466.80 466.80 466.80 1.1K
09:44 467.00 467.35 467.00 467.35 34.9K
09:45 467.10 467.40 467.05 467.35 21.1K
09:46 467.35 467.35 467.05 467.20 7.9K
09:47 467.20 467.25 467.05 467.05 11.0K
09:48 467.20 467.30 467.00 467.00 15.7K
09:49 466.85 466.95 466.65 466.70 17.3K
09:50 466.85 466.85 466.85 466.85 0.2K
09:52 466.95 466.95 466.55 466.80 36.0K
09:53 466.80 467.00 466.65 467.00 6.5K
09:54 466.80 467.00 466.75 466.85 17.6K
09:55 466.80 467.00 466.80 467.00 7.9K
09:56 467.00 467.00 466.70 466.95 2.7K
09:57 466.70 466.70 466.70 466.70 0.2K
09:58 467.30 467.30 466.85 467.10 14.3K
09:59 467.10 467.10 466.70 467.00 4.7K
10:00 466.85 466.85 466.65 466.65 9.3K
10:01 466.80 466.80 466.65 466.80 7.1K
10:02 466.80 466.80 466.65 466.80 9.8K
10:03 466.70 466.80 466.65 466.80 7.6K
10:04 466.65 466.75 466.65 466.70 3.1K
10:05 466.70 466.80 466.70 466.80 2.9K
10:06 466.65 466.80 466.65 466.80 2.4K
10:07 466.60 466.70 466.15 466.25 42.4K
10:08 466.25 466.40 466.05 466.15 35.9K
10:09 466.10 466.40 466.00 466.00 38.7K
10:10 466.00 466.20 466.00 466.05 15.2K
10:11 466.05 466.40 466.00 466.00 12.2K
10:12 466.20 466.20 465.80 465.80 24.8K
10:13 465.85 465.95 465.75 465.90 15.9K
10:14 465.95 466.05 465.90 466.00 28.1K
10:15 465.95 465.95 465.65 465.80 14.1K
10:16 465.80 465.80 465.70 465.70 14.8K
10:17 465.80 466.15 465.75 466.10 25.5K
10:18 466.10 466.10 465.70 465.90 26.5K
10:19 465.90 465.90 465.50 465.50 39.5K
10:20 465.60 465.65 464.70 464.75 135.4K
10:21 464.60 465.00 464.45 464.50 66.7K
10:22 464.50 464.50 464.30 464.50 41.9K
10:23 464.50 464.65 464.40 464.60 36.1K
10:24 464.60 464.60 464.15 464.15 40.7K
10:25 464.15 464.25 464.00 464.25 53.2K
10:26 464.20 464.40 464.15 464.40 32.5K
10:27 464.40 464.70 464.30 464.45 33.5K
10:28 464.45 464.65 464.35 464.55 37.8K
10:29 464.55 464.75 464.55 464.65 23.5K
10:30 464.65 464.70 464.25 464.25 36.4K
10:31 464.25 464.40 464.25 464.30 13.9K
10:32 464.30 464.30 464.20 464.30 22.5K
10:33 464.30 464.40 464.15 464.35 40.3K
10:34 464.30 464.55 464.25 464.35 31.9K
10:35 464.35 464.70 464.30 464.60 21.5K
10:36 464.70 464.80 464.50 464.75 45.9K
10:37 464.75 464.75 464.25 464.35 22.4K
10:38 464.40 464.45 464.20 464.30 36.3K
10:39 464.30 464.40 464.15 464.25 16.0K
10:40 464.25 464.25 463.60 463.70 93.3K
10:41 463.65 464.20 463.50 464.20 33.3K
10:42 464.20 464.55 464.05 464.50 19.8K
10:43 464.50 464.85 464.30 464.70 117.3K
10:44 464.70 464.85 464.55 464.80 13.3K
10:45 464.70 464.80 464.60 464.70 10.2K
10:46 464.75 465.05 464.60 465.00 41.2K
10:47 464.95 464.95 464.60 464.65 53.1K
10:48 464.65 464.65 464.65 464.65 0.7K
10:49 465.00 465.05 464.65 464.80 52.3K
10:50 464.80 464.80 464.80 464.80 0.2K
10:51 464.80 465.05 464.65 465.05 27.1K
10:52 465.10 465.20 465.00 465.10 15.2K
10:53 465.00 465.10 465.00 465.10 20.3K
10:54 465.05 465.05 464.40 464.45 58.1K
10:55 464.40 464.65 464.25 464.65 19.0K
10:56 464.65 464.95 464.65 464.95 10.6K
10:57 464.95 465.25 464.90 464.95 17.0K
10:58 465.00 465.15 465.00 465.15 13.4K
10:59 465.10 465.20 465.05 465.10 7.3K
11:00 465.10 465.20 465.05 465.10 14.3K
11:01 465.10 465.15 465.00 465.00 17.9K
11:02 465.05 465.05 465.00 465.05 3.0K
11:03 465.05 465.05 464.70 464.70 13.0K
11:04 464.85 464.85 464.50 464.75 13.7K
11:05 464.75 464.95 464.60 464.65 43.2K
11:06 464.60 464.95 464.50 464.75 15.8K
11:07 464.70 464.90 464.70 464.75 4.6K
11:08 464.75 464.75 464.70 464.75 4.2K
11:09 464.95 464.95 464.55 464.60 17.3K
11:10 464.60 464.60 464.40 464.40 34.8K
11:11 464.35 464.85 464.20 464.85 35.6K
11:12 464.70 464.90 464.60 464.75 4.7K
11:13 464.75 464.80 464.50 464.75 14.1K
11:14 464.75 464.75 464.55 464.70 5.4K
11:15 464.60 464.85 464.50 464.55 5.4K
11:16 464.50 464.55 464.50 464.55 4.3K
11:17 464.55 464.70 464.55 464.55 11.1K
11:18 464.55 464.55 464.50 464.50 9.8K
11:19 464.55 464.55 464.50 464.55 7.5K
11:20 464.50 464.65 464.50 464.55 8.4K
11:21 464.55 464.55 464.55 464.55 3.2K
11:22 464.55 464.55 464.45 464.45 25.4K
11:23 464.35 464.40 464.35 464.40 12.3K
11:24 464.40 464.40 464.35 464.35 22.9K
11:25 464.35 464.35 464.05 464.30 22.2K
11:26 464.25 464.55 464.25 464.40 31.4K
11:27 464.40 464.50 464.00 464.20 14.3K
11:28 464.10 464.10 463.60 463.60 34.6K
11:29 463.60 463.60 463.25 463.40 47.6K
11:30 463.30 463.45 463.25 463.35 27.7K
11:31 463.35 463.35 463.05 463.10 29.2K
11:32 463.10 463.50 463.10 463.45 30.0K
11:33 463.30 463.65 463.30 463.60 16.8K
11:34 463.60 464.00 463.55 463.65 92.5K
11:35 463.60 463.60 463.20 463.25 45.6K
11:36 463.30 463.65 463.25 463.65 16.9K
11:37 463.70 463.80 463.60 463.75 6.9K
11:38 463.75 464.00 463.65 463.75 43.6K
11:39 463.75 464.15 463.60 464.15 74.4K
11:40 464.15 468.45 464.00 467.75 431.5K
11:41 467.50 467.90 465.95 466.20 87.8K
11:42 466.20 467.25 466.00 466.50 134.1K
11:43 466.50 466.50 465.35 465.50 88.0K
11:44 465.50 467.25 465.50 467.25 89.0K
11:45 467.30 467.30 465.90 466.50 63.5K
11:46 466.45 466.95 466.20 466.60 89.6K
11:47 466.60 466.70 465.65 466.25 67.2K
11:48 466.30 466.90 466.05 466.60 48.7K
11:49 466.75 467.20 466.60 466.70 65.1K
11:50 466.55 466.85 466.35 466.80 45.6K
11:51 466.80 467.80 466.70 467.80 76.3K
11:52 467.90 469.50 467.90 468.90 201.0K
11:53 468.95 471.05 468.95 470.90 395.1K
11:54 471.05 473.05 471.05 472.80 350.8K
11:55 472.85 472.95 470.70 471.20 272.4K
11:56 471.20 471.90 470.75 471.55 146.2K
11:57 471.70 473.20 471.60 472.55 184.4K
11:58 472.80 472.90 472.00 472.75 119.6K
11:59 473.10 473.10 472.25 472.65 153.0K
12:00 472.70 473.90 471.70 472.00 370.1K
12:01 472.00 472.00 470.55 470.60 163.4K
12:02 470.55 472.85 470.55 472.85 128.6K
12:03 472.80 473.30 472.80 473.00 127.9K
12:04 473.00 473.30 472.55 473.20 106.8K
12:05 473.20 473.20 472.85 472.90 83.5K
12:06 472.90 473.10 472.65 472.85 65.4K
12:07 472.85 472.95 472.50 472.65 75.5K
12:08 472.65 472.65 472.15 472.50 112.1K
12:09 472.55 473.90 472.50 473.85 156.9K
12:10 473.85 473.85 473.50 473.50 81.4K
12:11 473.55 474.30 473.50 473.85 208.3K
12:12 473.85 474.30 473.85 474.20 100.6K
12:13 474.20 475.00 473.55 473.70 243.6K
12:14 473.70 473.70 472.85 473.00 101.4K
12:15 473.10 473.20 472.65 472.80 76.5K
12:16 472.75 473.10 472.45 472.50 55.9K
12:17 472.70 473.10 472.55 473.10 45.1K
12:18 473.10 473.10 472.65 472.80 57.1K
12:19 472.80 472.80 472.35 472.60 38.6K
12:20 472.45 472.65 472.10 472.35 53.0K
12:21 472.60 472.60 471.75 471.85 79.9K
12:22 471.85 471.95 471.25 471.90 78.3K
12:23 471.45 471.80 471.40 471.50 65.7K
12:24 471.50 472.40 471.50 472.15 71.7K
12:25 472.15 472.30 472.05 472.30 25.4K
12:26 472.30 472.95 472.30 472.95 59.5K
12:27 472.80 472.95 472.50 472.85 45.5K
12:28 472.90 473.30 472.70 473.00 64.5K
12:29 472.95 473.20 472.65 473.10 77.8K
12:30 473.15 473.50 473.00 473.25 28.0K
12:31 473.20 473.50 473.05 473.30 35.9K
12:32 473.75 474.20 473.65 474.15 93.4K
12:33 474.35 474.35 473.55 473.70 65.0K
12:34 473.70 473.85 473.45 473.80 62.9K
12:35 473.65 473.65 473.05 473.20 27.6K
12:36 473.05 473.40 473.05 473.20 56.0K
12:37 473.40 473.60 473.15 473.45 31.2K
12:38 473.30 473.45 473.00 473.10 20.0K
12:39 473.20 473.30 472.75 472.80 16.5K
12:40 472.70 473.00 472.70 472.90 21.7K
12:41 472.80 473.15 472.50 473.15 42.1K
12:42 473.20 473.25 473.00 473.05 12.9K
12:43 473.15 473.25 473.00 473.20 15.9K
12:44 473.20 473.65 473.15 473.15 31.8K
12:45 473.00 473.30 472.80 473.05 16.7K
12:46 473.35 473.65 473.20 473.50 23.9K
12:47 473.50 473.60 473.15 473.40 68.7K
12:48 473.40 473.50 473.20 473.45 16.2K
12:49 473.30 473.80 473.30 473.70 34.7K
12:50 473.80 473.80 473.40 473.65 18.5K
12:51 473.65 474.00 473.60 473.80 27.0K
12:52 473.80 473.90 473.50 473.70 13.8K
12:53 473.75 474.00 473.60 474.00 36.9K
12:54 473.90 474.45 473.80 474.20 65.2K
12:55 474.20 474.20 473.85 474.15 32.8K
12:56 474.20 474.45 474.10 474.40 44.9K
12:57 474.35 474.50 474.20 474.35 31.2K
12:58 474.35 474.40 474.00 474.05 39.4K
12:59 474.20 474.75 474.10 474.75 40.6K
13:00 474.75 475.80 474.55 475.50 246.5K
13:01 475.60 475.80 475.40 475.55 76.3K
13:02 475.35 475.45 474.55 475.10 75.5K
13:03 475.15 475.15 474.70 474.75 51.7K
13:04 474.75 474.75 474.20 474.45 52.8K
13:05 474.45 474.80 474.40 474.70 36.4K
13:06 474.60 475.00 474.45 474.80 63.6K
13:07 474.80 474.90 474.50 474.85 28.5K
13:08 474.85 474.90 474.60 474.80 45.4K
13:09 474.80 474.85 474.45 474.55 37.0K
13:10 474.45 474.85 474.40 474.80 24.3K
13:11 474.65 474.85 474.35 474.40 28.8K
13:12 474.50 474.50 474.00 474.20 58.5K
13:13 474.10 474.30 473.85 474.20 67.8K
13:14 474.15 474.40 473.85 474.15 69.0K
13:15 474.15 474.30 473.80 474.20 44.3K
13:16 474.20 474.25 473.90 474.05 63.4K
13:17 474.00 474.10 473.70 473.80 100.4K
13:18 473.75 473.95 473.70 473.80 27.5K
13:19 473.90 473.95 473.35 473.55 68.3K
13:20 473.30 473.50 473.10 473.45 49.5K
13:21 473.35 473.70 473.15 473.65 35.7K
13:22 473.60 473.85 473.50 473.70 22.7K
13:23 473.65 473.90 473.65 473.75 28.9K
13:24 473.70 473.95 473.65 473.90 28.4K
13:25 473.90 473.95 473.65 473.80 27.8K
13:26 473.75 474.20 473.70 473.85 30.8K
13:27 473.80 474.15 473.70 473.80 37.7K
13:28 473.75 473.80 473.30 473.40 37.0K
13:29 473.35 473.65 473.00 473.50 32.0K
13:30 473.10 473.45 473.00 473.45 40.0K
13:31 473.45 473.55 473.20 473.30 47.9K
13:32 473.40 473.40 473.15 473.35 23.3K
13:33 473.40 473.65 473.15 473.50 22.7K
13:34 473.50 473.85 473.30 473.85 58.9K
13:35 473.70 474.20 473.70 473.90 38.9K
13:36 473.95 474.60 473.90 474.50 54.3K
13:37 474.50 474.80 474.35 474.65 75.4K
13:38 474.55 474.80 474.40 474.65 51.2K
13:39 474.65 474.80 474.60 474.75 46.6K
13:40 474.75 474.80 474.55 474.70 70.7K
13:41 474.70 474.80 474.45 474.50 39.6K
13:42 474.40 474.70 474.25 474.25 36.4K
13:43 474.20 474.20 473.50 473.70 61.5K
13:44 473.65 473.70 472.15 472.50 145.7K
13:45 472.45 472.45 471.60 471.75 102.1K
13:46 471.50 472.25 471.30 471.70 106.4K
13:47 471.65 472.50 471.65 472.50 41.8K
13:48 472.50 472.50 472.25 472.50 33.2K
13:49 472.70 473.25 472.65 473.10 58.8K
13:50 473.30 473.30 472.70 473.05 38.5K
13:51 473.05 473.50 472.90 473.50 28.6K
13:52 473.50 473.65 473.20 473.40 54.4K
13:53 473.40 473.50 473.20 473.25 40.4K
13:54 473.20 473.45 473.05 473.25 51.0K
13:55 473.20 473.20 472.80 473.20 39.6K
13:56 473.20 473.30 472.90 473.00 39.9K
13:57 473.10 473.30 472.95 473.30 61.2K
13:58 473.15 473.50 473.10 473.25 35.9K
13:59 473.30 473.30 472.70 472.75 28.5K
14:00 472.70 473.05 472.60 472.60 24.4K
14:01 472.80 472.80 472.40 472.60 88.8K
14:02 472.55 472.60 471.95 472.05 73.3K
14:03 471.85 472.10 471.80 472.05 36.9K
14:04 472.00 472.10 471.10 471.25 81.5K
14:05 471.25 471.45 471.05 471.05 52.8K
14:06 471.20 471.45 471.20 471.45 25.8K
14:07 471.40 472.35 471.30 472.35 44.9K
14:08 472.35 472.40 471.45 471.45 45.1K
14:09 471.55 471.75 471.45 471.65 32.4K
14:10 471.55 472.20 471.50 472.10 41.8K
14:11 471.90 472.30 471.85 472.05 22.4K
14:12 471.95 472.15 471.80 471.80 35.4K
14:13 471.80 472.00 471.75 471.75 28.8K
14:14 471.75 471.90 471.65 471.85 33.2K
14:15 471.85 471.95 471.70 471.90 26.2K
14:16 472.00 472.00 471.55 471.80 47.6K
14:17 471.80 471.80 471.10 471.20 43.5K
14:18 471.40 471.50 471.10 471.25 37.6K
14:19 471.30 471.45 471.10 471.35 32.1K
14:20 471.20 471.80 471.20 471.40 38.9K
14:21 471.20 471.40 471.15 471.20 22.9K
14:22 471.30 471.45 471.00 471.15 54.0K
14:23 471.10 471.55 471.05 471.30 37.2K
14:24 471.30 471.80 471.20 471.70 55.8K
14:25 471.70 471.80 471.50 471.70 24.3K
14:26 471.65 471.90 471.55 471.90 22.2K
14:27 471.90 471.90 471.45 471.90 42.2K
14:28 471.95 471.95 471.30 471.30 44.8K
14:29 471.35 471.45 471.20 471.40 23.6K
14:30 471.40 471.50 471.15 471.30 31.0K
14:31 471.30 471.40 471.15 471.30 31.1K
14:32 471.30 471.55 471.00 471.55 27.8K
14:33 471.50 471.80 471.40 471.75 27.5K
14:34 471.60 472.20 471.55 472.10 54.5K
14:35 471.40 471.40 471.00 471.00 126.8K
14:36 471.20 471.30 471.05 471.20 29.1K
14:37 471.10 471.30 471.10 471.30 52.0K
14:38 471.20 471.30 471.10 471.20 25.0K
14:39 471.10 471.25 471.00 471.05 21.9K
14:40 471.20 471.20 470.50 470.50 43.9K
14:41 470.65 470.95 469.90 470.00 276.3K
14:42 470.00 470.00 469.80 469.95 50.8K
14:43 470.00 470.00 469.55 469.75 48.1K
14:44 469.75 470.00 469.55 469.95 65.6K
14:45 469.85 470.00 469.70 470.00 84.8K
14:46 470.00 470.00 469.80 470.00 64.2K
14:47 470.00 470.00 469.60 469.60 75.2K
14:48 469.80 469.80 469.25 469.45 76.4K
14:49 469.45 469.50 469.05 469.25 81.5K
14:50 469.25 469.25 468.90 468.90 68.4K
14:51 468.80 469.25 468.80 469.15 96.3K
14:52 469.15 469.25 468.95 469.15 66.5K
14:53 469.15 469.40 469.00 469.05 76.4K
14:54 468.80 469.05 468.65 468.70 88.4K
14:55 468.70 468.70 468.30 468.60 69.1K
14:56 468.60 468.75 468.20 468.35 70.5K
14:57 468.15 468.35 468.00 468.05 77.4K
14:58 468.15 468.20 467.80 467.80 109.0K
14:59 467.95 468.60 467.90 468.50 121.1K
15:00 468.50 468.95 468.50 468.65 83.2K
15:01 468.50 468.60 468.20 468.55 107.5K
15:02 468.55 468.60 468.25 468.30 61.6K
15:03 468.35 468.85 468.30 468.80 72.5K
15:04 468.80 469.40 468.70 469.40 84.3K
15:05 469.40 469.40 469.00 469.05 58.9K
15:06 469.05 469.15 468.90 469.10 69.2K
15:07 469.10 469.15 468.95 468.95 60.7K
15:08 468.95 469.60 468.95 469.25 107.9K
15:09 469.25 469.35 469.15 469.35 68.6K
15:10 469.45 469.80 469.40 469.45 73.7K
15:11 469.45 469.75 469.25 469.60 82.2K
15:12 469.60 470.00 469.55 469.85 92.8K
15:13 469.85 469.85 469.45 469.45 64.3K
15:14 469.50 469.70 469.40 469.60 77.0K
15:15 469.55 469.80 469.40 469.70 90.0K
15:16 469.70 469.70 469.50 469.60 78.3K
15:17 469.50 469.60 469.35 469.50 83.4K
15:18 469.45 469.70 469.40 469.60 114.4K
15:19 469.60 469.95 469.60 469.85 92.0K
15:20 469.90 470.00 469.60 469.75 94.7K
15:21 469.75 470.00 469.75 469.95 76.2K
15:22 469.95 470.00 469.65 469.95 81.9K
15:23 469.95 470.00 469.85 469.90 62.6K
15:24 469.90 470.65 469.90 470.45 121.0K
15:25 470.45 470.60 470.20 470.45 84.2K
15:26 470.45 470.70 470.15 470.60 151.2K
15:27 470.55 470.55 469.95 470.15 119.5K
15:28 470.15 470.40 469.80 470.20 51.9K
15:29 470.20 470.75 470.10 470.70 53.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible