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
09:15 473.65 473.65 472.45 472.90 432.3K
09:16 472.75 473.00 471.90 472.25 138.9K
09:17 472.30 472.30 471.60 472.00 66.5K
09:18 472.10 472.10 472.10 472.10 0.3K
09:20 471.50 472.40 471.50 472.40 157.7K
09:21 472.35 472.80 472.00 472.80 87.0K
09:22 472.60 472.80 471.95 472.40 54.1K
09:23 472.45 472.50 472.10 472.45 32.7K
09:24 472.40 472.50 472.30 472.30 33.9K
09:25 472.35 472.35 470.90 470.90 133.2K
09:26 470.90 471.25 470.80 471.10 73.9K
09:27 471.20 471.55 471.10 471.15 32.0K
09:28 471.10 471.10 470.80 471.00 54.0K
09:29 471.00 471.00 470.90 471.00 28.2K
09:30 471.00 471.00 470.75 470.80 28.9K
09:31 471.00 471.00 470.85 470.85 16.0K
09:32 470.80 471.00 470.80 470.95 30.2K
09:33 470.95 470.95 470.55 470.55 42.1K
09:34 470.75 471.00 470.75 470.90 17.4K
09:35 470.75 471.00 470.70 470.80 22.1K
09:36 470.75 471.00 470.75 470.95 30.1K
09:37 470.90 471.00 470.90 471.00 78.8K
09:38 471.00 471.00 470.40 470.40 32.9K
09:39 470.80 471.00 470.70 471.00 11.3K
09:40 470.85 471.00 470.85 471.00 121.0K
09:41 471.00 471.00 470.90 470.90 13.5K
09:42 471.00 471.00 470.90 471.00 21.2K
09:43 470.85 471.00 470.75 471.00 23.8K
09:44 470.80 471.00 470.80 471.00 158.4K
09:45 470.90 471.00 470.90 471.00 174.9K
09:46 470.85 470.85 470.85 470.85 5.5K
09:47 470.65 471.00 470.65 470.90 75.8K
09:48 471.00 471.00 470.70 471.00 18.2K
09:49 470.95 471.00 470.85 471.00 37.7K
09:50 471.00 471.00 470.90 471.00 64.4K
09:51 471.00 471.00 470.80 470.85 42.4K
09:52 470.95 470.95 470.35 470.35 41.0K
09:53 470.70 470.70 470.25 470.25 27.4K
09:55 470.25 470.35 469.65 469.80 78.2K
09:56 469.75 469.80 469.55 469.55 27.0K
09:57 469.65 469.65 469.20 469.40 35.4K
09:59 469.10 469.35 469.10 469.35 44.6K
10:00 469.35 469.45 468.75 468.75 53.7K
10:01 468.65 469.15 468.60 468.85 45.4K
10:02 468.90 469.45 468.65 469.25 19.1K
10:03 469.10 469.10 468.90 468.95 14.5K
10:04 468.85 468.85 468.45 468.60 46.7K
10:05 468.75 468.90 468.50 468.80 26.8K
10:06 468.80 469.00 468.60 468.70 15.4K
10:07 468.85 469.40 468.65 469.35 93.5K
10:08 469.20 469.25 468.65 468.80 30.3K
10:09 468.85 468.90 468.30 468.90 61.2K
10:10 468.95 468.95 468.20 468.50 44.0K
10:11 468.50 468.65 468.25 468.60 14.9K
10:12 468.60 468.80 468.45 468.80 7.7K
10:13 468.60 469.05 468.60 469.05 14.3K
10:14 469.10 469.10 468.80 468.80 13.0K
10:15 468.80 468.80 468.60 468.70 16.9K
10:16 468.55 469.00 468.55 468.95 8.3K
10:17 468.60 469.00 468.60 468.95 10.8K
10:18 468.95 468.95 468.75 468.80 7.3K
10:19 468.80 468.85 468.60 468.85 9.5K
10:20 468.85 469.00 468.80 468.95 11.4K
10:21 468.80 469.00 468.55 468.85 12.6K
10:22 468.85 469.30 468.85 469.20 27.6K
10:23 469.45 469.90 469.30 469.80 46.3K
10:25 469.90 469.90 469.55 469.55 24.7K
10:26 469.55 469.55 469.10 469.45 37.5K
10:27 469.30 469.45 469.30 469.45 4.0K
10:28 469.45 469.70 469.40 469.70 8.7K
10:29 469.70 469.75 469.55 469.60 8.2K
10:30 469.55 469.75 469.50 469.75 10.3K
10:31 469.75 470.00 469.75 470.00 22.7K
10:32 469.85 470.00 469.85 470.00 27.5K
10:33 469.95 470.00 469.90 470.00 14.3K
10:34 470.00 470.00 469.95 470.00 35.5K
10:35 469.95 470.00 469.75 469.95 10.4K
10:36 469.90 470.00 469.75 469.90 13.4K
10:37 469.95 470.00 469.80 470.00 9.2K
10:38 469.90 470.00 469.85 470.00 17.8K
10:39 469.90 470.45 469.90 470.30 22.7K
10:40 470.35 470.75 470.35 470.75 19.2K
10:41 470.50 470.80 470.50 470.65 71.5K
10:42 470.60 470.90 470.55 470.80 25.7K
10:43 470.75 470.90 470.55 470.85 21.0K
10:44 470.90 471.05 470.85 471.00 28.9K
10:45 471.00 471.10 470.80 471.05 39.7K
10:46 471.10 471.20 470.60 470.65 49.9K
10:47 470.55 470.80 470.55 470.65 9.6K
10:48 470.70 470.75 470.45 470.45 21.0K
10:49 470.60 470.60 470.25 470.35 11.2K
10:50 470.25 470.30 470.05 470.20 11.1K
10:51 470.15 470.15 469.70 469.95 18.4K
10:52 469.95 470.25 469.80 470.25 10.2K
10:53 470.25 470.40 470.15 470.40 9.7K
10:54 470.25 470.60 470.25 470.60 4.5K
10:55 470.45 470.60 470.35 470.55 12.5K
10:56 470.25 470.45 470.15 470.15 7.8K
10:57 470.15 470.15 469.90 469.95 12.5K
10:58 470.00 470.00 469.70 469.70 15.1K
10:59 469.55 469.80 469.50 469.75 9.6K
11:00 469.60 469.60 469.60 469.60 0.7K
11:01 469.80 470.00 469.70 469.95 17.7K
11:02 469.80 469.95 469.70 469.85 5.9K
11:03 469.85 469.85 469.50 469.80 6.2K
11:04 469.80 470.00 469.80 470.00 6.2K
11:05 469.80 470.00 469.80 469.95 4.6K
11:06 469.85 470.00 469.70 469.70 8.0K
11:07 469.70 469.70 469.70 469.70 0.4K
11:08 469.45 469.70 469.40 469.60 25.5K
11:09 469.60 469.60 469.20 469.40 44.4K
11:10 469.20 469.50 469.20 469.45 10.2K
11:11 469.45 469.50 469.25 469.45 3.8K
11:12 469.50 469.95 469.50 469.50 8.6K
11:13 469.65 469.95 469.50 469.95 9.4K
11:14 469.95 469.95 469.20 469.50 66.3K
11:15 469.45 469.70 469.30 469.60 7.8K
11:16 469.50 469.65 469.30 469.40 19.2K
11:17 469.65 469.75 469.15 469.20 38.4K
11:18 469.15 469.45 469.10 469.45 15.2K
11:19 469.50 469.70 469.30 469.55 14.3K
11:20 469.55 469.80 469.40 469.80 2.3K
11:21 469.70 470.00 469.70 469.90 6.7K
11:23 469.85 469.90 469.75 469.85 13.2K
11:24 469.90 469.95 469.80 469.85 4.4K
11:25 469.90 469.95 469.75 469.95 5.0K
11:26 469.95 470.15 469.90 470.00 15.8K
11:27 470.00 470.00 469.70 469.80 14.1K
11:28 469.80 470.00 469.65 470.00 5.2K
11:29 469.90 470.15 469.90 469.95 5.7K
11:30 469.65 470.00 469.65 469.90 8.0K
11:31 470.00 470.00 469.80 470.00 4.2K
11:32 470.00 470.00 469.90 470.00 3.4K
11:33 469.95 470.10 469.90 470.10 3.3K
11:34 470.10 470.15 469.95 470.00 8.8K
11:35 469.95 470.00 469.90 469.95 3.1K
11:36 469.95 470.00 469.95 470.00 3.1K
11:37 469.95 470.00 469.90 470.00 2.8K
11:38 470.00 470.00 469.90 470.00 5.7K
11:39 470.00 470.00 469.90 470.00 15.9K
11:42 469.80 470.00 469.70 469.70 16.4K
11:43 469.70 469.70 469.70 469.70 0.5K
11:45 469.85 469.85 469.55 469.65 20.4K
11:46 469.85 469.90 469.65 469.80 7.0K
11:47 469.80 469.85 469.60 469.80 15.5K
11:48 469.80 469.90 469.60 469.90 6.3K
11:49 469.80 469.95 469.55 469.70 7.5K
11:50 469.70 469.80 469.55 469.75 5.5K
11:51 469.70 469.80 469.55 469.70 6.6K
11:52 469.70 469.80 469.50 469.60 6.6K
11:53 469.70 469.80 469.60 469.80 5.7K
11:54 469.80 469.80 469.55 469.60 5.1K
11:55 469.75 469.75 469.75 469.75 0.6K
11:56 469.75 469.75 469.50 469.50 16.0K
11:57 469.60 469.85 469.55 469.65 15.1K
11:58 469.65 470.20 469.65 470.20 65.7K
11:59 470.05 470.70 470.05 470.25 47.0K
12:00 470.30 470.70 469.90 470.00 143.5K
12:01 469.95 470.00 469.80 469.95 11.9K
12:02 469.85 469.85 469.85 469.85 0.0K
12:03 469.90 469.95 469.75 469.85 23.3K
12:04 469.55 469.70 469.45 469.65 24.8K
12:05 469.65 469.80 469.50 469.80 8.8K
12:06 469.75 469.85 469.70 469.70 6.4K
12:07 469.70 469.75 469.55 469.70 19.4K
12:08 469.75 469.75 469.50 469.70 8.6K
12:09 469.65 470.00 469.65 469.80 14.9K
12:10 469.90 470.00 469.80 470.00 15.5K
12:11 470.00 470.00 469.60 469.85 9.8K
12:12 469.65 469.90 469.65 469.90 17.3K
12:13 469.90 469.90 469.75 469.90 6.4K
12:14 469.90 470.00 469.75 470.00 5.6K
12:15 469.85 470.20 469.85 470.00 8.5K
12:16 470.00 470.00 469.70 469.95 14.7K
12:17 469.90 470.00 469.75 469.90 9.6K
12:18 469.80 470.00 469.70 469.80 7.7K
12:19 469.80 469.95 469.60 469.65 11.7K
12:21 469.75 469.75 469.45 469.75 19.4K
12:22 469.70 469.70 469.70 469.70 0.1K
12:24 469.45 469.70 469.45 469.65 33.1K
12:25 469.65 469.85 469.55 469.85 7.4K
12:26 469.90 469.90 469.70 469.75 9.6K
12:28 469.70 469.95 469.60 469.60 23.6K
12:29 469.70 469.70 469.70 469.70 1.6K
12:30 469.80 469.90 469.55 469.90 24.4K
12:31 469.90 469.90 469.55 469.80 6.5K
12:32 469.70 469.85 469.50 469.50 9.6K
12:33 469.70 469.70 469.40 469.50 14.0K
12:34 469.45 469.60 469.20 469.25 16.9K
12:35 469.45 469.45 469.45 469.45 0.5K
12:36 470.10 470.10 469.50 469.70 149.8K
12:37 469.80 469.80 469.00 469.10 28.1K
12:38 469.10 469.20 468.80 468.80 29.4K
12:39 468.80 469.00 468.10 468.40 58.8K
12:40 468.40 468.40 468.00 468.00 37.9K
12:41 468.10 468.45 468.05 468.45 12.9K
12:42 468.45 468.45 468.00 468.20 19.5K
12:43 468.20 468.30 468.10 468.20 9.7K
12:44 468.10 468.20 467.95 468.15 48.1K
12:45 468.15 468.20 467.75 468.00 38.0K
12:46 468.00 468.00 467.55 467.75 12.4K
12:47 467.65 467.95 467.60 467.75 35.4K
12:48 467.80 467.80 467.35 467.55 21.1K
12:49 467.55 467.85 467.45 467.80 31.3K
12:50 467.80 467.80 467.35 467.55 19.9K
12:51 467.55 467.55 467.05 467.40 81.0K
12:52 467.25 467.45 467.00 467.35 42.4K
12:53 467.35 467.45 466.95 467.25 30.0K
12:54 467.10 467.90 466.90 467.90 29.7K
12:55 467.75 468.65 467.70 468.55 30.7K
12:56 468.60 468.90 468.55 468.90 37.6K
12:57 468.80 469.60 468.80 469.50 179.8K
12:58 469.45 469.85 469.10 469.65 59.6K
12:59 469.65 470.00 469.45 469.95 57.0K
13:00 470.00 470.00 469.30 469.35 126.1K
13:01 469.35 469.60 469.25 469.50 13.0K
13:02 469.50 469.80 469.40 469.80 14.3K
13:03 469.60 469.95 469.55 469.85 16.7K
13:04 469.90 470.00 469.60 469.85 13.1K
13:05 469.85 469.85 469.50 469.50 24.8K
13:07 469.30 470.00 469.20 470.00 87.2K
13:08 470.20 470.70 470.20 470.35 83.2K
13:09 470.65 470.75 470.35 470.75 24.7K
13:10 470.65 470.80 470.50 470.80 36.1K
13:11 470.80 471.00 470.65 470.95 32.3K
13:12 470.90 472.00 470.90 471.95 85.8K
13:13 471.95 472.90 471.90 472.55 124.2K
13:14 472.80 472.80 471.45 471.55 70.6K
13:15 471.70 471.70 471.00 471.05 34.9K
13:16 471.05 471.40 471.00 471.40 39.1K
13:17 471.30 471.60 471.25 471.50 29.2K
13:18 471.50 471.70 471.35 471.50 21.1K
13:19 471.50 471.50 471.00 471.10 18.9K
13:20 471.10 471.25 471.00 471.15 18.5K
13:21 471.15 471.60 471.15 471.50 56.5K
13:22 471.40 471.55 471.10 471.25 30.1K
13:23 471.25 471.35 470.75 471.00 46.3K
13:24 470.80 471.15 470.80 471.00 28.0K
13:25 471.00 471.00 470.80 470.85 13.7K
13:26 470.85 471.10 470.80 470.90 20.1K
13:27 471.10 471.15 470.35 470.35 24.5K
13:28 470.35 471.05 470.30 470.65 49.0K
13:29 470.65 470.70 470.15 470.30 26.3K
13:30 470.40 470.70 470.10 470.40 25.4K
13:31 470.45 470.55 470.05 470.45 26.9K
13:32 470.45 470.75 470.25 470.75 34.8K
13:33 470.65 470.95 470.55 470.80 26.1K
13:34 470.90 470.90 470.55 470.80 16.7K
13:35 470.80 470.85 470.50 470.55 45.1K
13:36 470.70 471.00 470.30 470.35 53.6K
13:37 470.40 470.65 470.10 470.65 20.7K
13:38 470.65 470.95 470.50 470.95 21.3K
13:39 470.95 471.00 470.60 471.00 27.2K
13:40 470.95 471.10 470.60 470.85 36.7K
13:41 470.85 470.85 470.55 470.85 39.9K
13:42 470.85 470.90 470.50 470.55 19.7K
13:43 470.70 470.70 470.25 470.45 31.5K
13:44 470.45 470.45 470.15 470.25 21.3K
13:45 470.25 470.25 470.25 470.25 2.2K
13:46 470.20 470.60 470.15 470.45 59.5K
13:47 470.65 470.70 470.35 470.50 28.8K
13:48 470.50 470.65 470.25 470.40 38.8K
13:49 470.40 470.55 470.15 470.35 23.9K
13:50 470.40 470.50 470.20 470.45 24.2K
13:51 470.50 470.55 470.20 470.50 32.0K
13:52 470.55 470.55 470.20 470.30 25.8K
13:53 470.30 470.75 470.20 470.50 28.5K
13:54 470.60 470.60 470.30 470.60 29.1K
13:55 470.60 470.90 470.45 470.80 33.9K
13:56 470.80 470.95 470.65 470.70 20.7K
13:57 470.70 470.80 470.55 470.70 18.1K
13:58 470.70 470.95 470.55 470.75 20.6K
14:00 470.65 470.90 470.55 470.80 51.8K
14:01 470.95 471.00 470.70 470.95 22.4K
14:02 471.05 471.35 470.90 471.35 31.1K
14:03 471.10 471.50 471.10 471.45 28.1K
14:04 471.45 471.80 471.45 471.60 24.8K
14:05 471.65 471.70 471.50 471.50 18.9K
14:06 471.50 471.60 471.30 471.45 14.2K
14:07 471.40 471.50 471.15 471.50 39.3K
14:08 471.55 472.00 471.40 472.00 33.0K
14:09 472.00 472.20 471.90 472.05 35.3K
14:10 472.05 472.20 472.00 472.00 27.3K
14:11 472.10 472.25 471.90 471.90 100.1K
14:12 471.90 472.20 471.65 471.75 121.6K
14:13 471.65 471.85 471.35 471.40 37.3K
14:14 471.35 471.70 471.35 471.65 20.1K
14:15 471.65 472.05 471.55 472.05 26.1K
14:16 471.90 472.00 471.70 471.75 16.2K
14:17 471.70 471.75 471.50 471.50 21.3K
14:18 471.50 471.70 471.40 471.70 25.8K
14:20 471.35 471.45 470.85 471.00 60.3K
14:21 471.00 471.00 470.75 471.00 18.7K
14:22 471.00 471.00 470.70 470.95 19.8K
14:23 470.75 470.75 470.75 470.75 0.1K
14:24 470.95 471.00 470.40 470.55 157.7K
14:25 470.45 470.70 470.45 470.50 15.3K
14:26 470.70 470.70 470.40 470.60 21.1K
14:27 470.70 470.95 470.45 470.65 24.8K
14:28 470.85 470.90 470.60 470.60 24.2K
14:29 470.60 470.80 470.60 470.75 13.6K
14:30 470.80 470.80 470.80 470.80 0.1K
14:31 470.75 470.90 470.55 470.80 54.7K
14:32 470.80 470.80 470.20 470.30 40.2K
14:33 470.20 470.40 470.15 470.15 31.5K
14:34 470.15 470.25 470.00 470.05 39.0K
14:35 470.25 470.25 469.85 470.00 44.8K
14:36 470.00 470.10 469.55 469.70 38.6K
14:37 469.70 469.70 469.30 469.50 34.2K
14:38 469.45 469.60 469.10 469.35 37.3K
14:39 469.35 469.50 469.20 469.35 28.7K
14:40 469.55 469.90 469.35 469.90 26.6K
14:41 469.90 469.95 469.55 469.70 25.8K
14:42 469.70 469.80 469.45 469.55 29.5K
14:43 469.55 469.70 469.35 469.60 22.5K
14:44 469.55 470.30 469.55 470.30 65.2K
14:45 470.25 470.50 470.10 470.20 40.1K
14:46 470.25 470.30 470.05 470.30 27.7K
14:47 470.35 470.70 470.20 470.70 49.5K
14:48 470.65 470.70 470.60 470.60 30.9K
14:49 470.60 470.90 470.60 470.90 32.6K
14:50 470.80 470.80 470.50 470.65 24.7K
14:51 470.65 470.70 470.55 470.65 26.3K
14:52 470.60 470.75 470.55 470.65 97.1K
14:53 470.65 470.75 470.60 470.70 60.4K
14:54 470.70 471.30 470.70 471.15 44.1K
14:55 471.10 471.30 471.10 471.30 54.2K
14:56 471.35 471.60 471.30 471.60 62.8K
14:57 471.35 471.45 471.35 471.35 31.8K
14:58 471.35 471.40 471.30 471.35 25.4K
14:59 471.35 471.35 471.05 471.05 27.2K
15:00 471.00 471.15 470.70 470.70 40.3K
15:01 470.60 470.60 470.20 470.20 47.2K
15:02 470.35 470.35 470.35 470.35 9.7K
15:03 470.35 470.40 470.05 470.10 77.9K
15:04 470.10 470.20 470.00 470.10 43.5K
15:05 470.00 470.05 469.85 469.85 41.1K
15:06 469.85 469.85 469.55 469.70 44.4K
15:07 469.65 469.75 469.50 469.60 41.8K
15:08 469.60 469.60 469.35 469.45 43.4K
15:09 469.60 469.90 469.45 469.70 43.9K
15:10 469.75 470.00 469.70 469.90 46.7K
15:11 469.90 469.90 469.65 469.65 40.6K
15:12 469.70 469.75 469.60 469.65 43.8K
15:13 469.65 469.90 469.55 469.80 49.5K
15:14 469.85 470.00 469.75 469.90 66.3K
15:15 470.00 470.60 469.80 470.35 97.1K
15:16 470.50 470.50 470.25 470.30 73.0K
15:17 470.45 470.60 470.35 470.50 52.3K
15:18 470.50 470.85 470.35 470.70 190.3K
15:19 470.70 470.90 470.50 470.60 52.4K
15:20 470.60 470.70 470.50 470.65 56.8K
15:21 470.80 471.05 470.80 470.90 48.2K
15:22 470.90 471.15 470.80 471.15 45.9K
15:23 471.15 471.20 471.05 471.20 37.7K
15:24 471.20 471.20 471.00 471.10 47.0K
15:25 471.10 471.25 471.10 471.10 62.9K
15:26 471.20 471.20 471.00 471.00 99.2K
15:27 471.00 471.35 471.00 471.25 118.0K
15:28 471.25 471.45 471.15 471.15 53.7K
15:29 471.40 471.40 471.05 471.30 32.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible