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
09:15 470.70 474.25 470.70 472.30 536.8K
09:16 472.20 473.75 471.90 473.65 226.5K
09:17 473.45 473.60 472.85 472.85 122.4K
09:18 472.30 472.35 471.55 471.70 147.1K
09:19 471.70 472.80 471.30 472.70 113.8K
09:20 472.70 473.25 471.90 472.50 117.8K
09:21 472.50 472.55 472.10 472.10 71.4K
09:22 472.10 472.10 470.85 470.85 157.8K
09:23 471.00 471.00 470.65 470.95 32.2K
09:24 470.65 470.90 470.20 470.90 153.3K
09:25 471.00 471.00 470.55 470.75 75.4K
09:26 470.65 470.90 469.40 469.45 144.2K
09:27 469.45 470.00 468.75 468.75 86.3K
09:28 469.00 469.30 468.60 468.65 90.5K
09:29 468.70 469.65 468.55 469.30 49.4K
09:30 469.10 469.75 468.85 469.35 52.8K
09:31 469.20 469.35 468.70 468.85 80.2K
09:32 469.00 469.50 468.65 469.45 35.5K
09:33 469.40 470.25 469.35 470.10 37.1K
09:34 470.15 470.15 468.90 468.95 65.1K
09:35 469.00 470.00 468.95 470.00 18.8K
09:36 470.00 470.95 470.00 470.85 44.4K
09:37 470.85 471.00 470.70 470.95 72.1K
09:38 470.90 470.90 470.65 470.90 40.3K
09:39 470.95 471.00 470.60 470.60 55.2K
09:40 470.50 470.60 470.15 470.60 28.8K
09:41 470.50 471.00 470.50 470.90 35.4K
09:42 470.90 470.90 470.85 470.90 4.5K
09:43 469.95 470.70 469.85 470.70 97.4K
09:44 470.50 470.95 470.40 470.60 61.4K
09:45 470.70 470.80 469.95 469.95 38.0K
09:46 469.90 470.70 469.90 470.60 52.8K
09:47 470.60 471.00 470.60 470.65 394.9K
09:48 470.55 471.00 470.30 470.85 41.1K
09:49 470.75 470.95 470.70 470.70 3.6K
09:50 470.90 471.00 470.85 471.00 225.1K
09:51 470.90 471.00 470.85 470.85 10.4K
09:52 470.10 470.10 469.85 470.00 66.8K
09:53 470.00 470.45 469.80 470.30 70.5K
09:54 470.15 470.25 469.65 469.85 45.3K
09:55 469.85 470.70 469.85 470.65 19.0K
09:56 470.60 470.80 470.40 470.40 26.8K
09:57 470.40 470.55 470.40 470.50 2.2K
09:58 470.55 470.80 470.40 470.40 37.3K
09:59 470.40 470.75 470.40 470.65 33.5K
10:00 470.65 470.65 470.10 470.35 32.7K
10:01 470.30 470.80 470.20 470.80 72.3K
10:02 470.80 471.00 469.80 470.00 187.9K
10:03 470.00 470.00 469.50 469.50 27.2K
10:04 469.50 469.80 469.30 469.80 30.4K
10:05 469.85 469.90 469.65 469.80 14.5K
10:06 469.80 470.00 469.75 470.00 13.9K
10:07 469.80 470.00 469.80 470.00 14.2K
10:08 470.00 470.00 469.75 470.00 16.5K
10:09 470.00 470.00 469.75 469.75 19.3K
10:10 469.85 470.00 469.65 470.00 19.0K
10:11 469.80 470.00 469.80 469.95 20.0K
10:12 470.00 470.00 469.95 469.95 36.7K
10:13 469.80 470.00 469.70 469.70 32.1K
10:14 469.90 470.00 469.85 469.90 117.3K
10:15 469.85 469.95 469.60 469.85 17.5K
10:16 469.85 469.95 469.70 469.70 17.7K
10:17 469.70 469.90 469.45 469.45 78.4K
10:18 469.00 469.00 468.80 468.85 122.9K
10:19 468.95 468.95 468.80 468.90 11.3K
10:20 468.85 469.00 468.85 469.00 20.7K
10:21 469.00 469.00 468.75 468.85 45.9K
10:22 468.75 469.00 468.75 468.90 23.5K
10:23 469.00 469.00 468.75 468.75 26.6K
10:24 468.85 469.00 468.70 469.00 23.0K
10:25 468.80 469.00 468.75 468.75 37.2K
10:26 468.80 468.90 468.70 468.85 11.9K
10:27 468.90 469.00 468.85 469.00 5.9K
10:28 468.95 469.00 468.80 468.80 16.2K
10:29 468.85 468.85 468.40 468.75 41.2K
10:30 468.70 468.80 468.65 468.80 5.3K
10:31 468.80 468.85 468.70 468.80 15.6K
10:32 468.80 468.80 468.15 468.50 46.3K
10:33 468.40 468.55 468.30 468.45 24.2K
10:34 468.55 468.60 468.35 468.55 14.5K
10:35 468.70 468.75 468.65 468.70 8.8K
10:36 468.80 469.00 468.55 469.00 104.5K
10:37 468.80 468.85 468.60 468.80 19.5K
10:38 468.75 468.75 468.65 468.70 6.0K
10:39 468.65 469.00 468.30 469.00 119.2K
10:40 469.10 469.65 469.00 469.45 19.0K
10:41 469.50 469.60 469.40 469.50 13.7K
10:42 469.45 469.50 469.10 469.30 15.3K
10:43 469.25 469.40 469.10 469.20 13.1K
10:44 469.50 469.50 469.10 469.40 28.3K
10:45 469.15 469.55 469.15 469.55 49.4K
10:46 469.50 469.85 469.45 469.45 53.0K
10:47 469.50 469.65 469.10 469.10 57.5K
10:48 469.35 469.35 468.80 468.80 42.4K
10:49 468.80 469.00 468.65 468.80 19.0K
10:50 468.80 468.80 468.60 468.65 6.6K
10:51 468.65 468.95 468.55 468.90 75.0K
10:52 468.85 469.00 468.75 468.90 16.9K
10:53 469.15 469.20 468.55 468.75 118.7K
10:54 468.75 469.00 468.60 469.00 34.5K
10:55 468.90 469.00 468.60 468.75 165.8K
10:56 468.75 469.00 468.70 469.00 52.2K
10:57 469.00 469.00 468.80 468.95 101.6K
10:58 468.95 469.00 468.80 469.00 9.9K
10:59 469.00 469.00 468.80 468.90 4.0K
11:00 468.70 468.85 468.60 468.75 310.6K
11:01 468.75 468.90 468.60 468.60 137.5K
11:02 468.60 468.70 468.25 468.50 32.5K
11:03 468.35 468.65 468.25 468.50 28.8K
11:04 468.45 468.60 468.30 468.40 34.5K
11:05 468.40 468.60 468.30 468.45 18.0K
11:06 468.40 468.45 467.55 467.55 132.2K
11:07 467.50 467.80 467.50 467.70 43.6K
11:08 467.70 467.70 467.05 467.10 59.4K
11:09 467.10 467.70 467.05 467.50 57.6K
11:10 467.65 467.70 467.15 467.20 39.9K
11:11 467.20 467.30 466.70 466.75 63.3K
11:12 466.70 467.00 466.45 467.00 53.8K
11:13 466.80 466.85 466.40 466.55 58.9K
11:14 466.70 466.80 466.45 466.70 30.9K
11:15 466.80 466.90 466.55 466.80 15.4K
11:16 466.90 467.05 466.70 466.90 24.7K
11:17 466.90 467.05 466.65 467.00 26.8K
11:18 466.95 467.20 466.75 467.20 21.1K
11:19 467.20 467.50 467.15 467.35 22.1K
11:20 467.35 467.40 466.95 466.95 27.9K
11:21 466.95 467.05 466.65 466.80 25.1K
11:22 466.80 467.00 466.75 466.95 12.0K
11:23 466.90 467.05 466.90 467.05 8.1K
11:24 467.10 467.25 467.00 467.05 12.6K
11:25 467.05 467.05 466.30 466.45 78.0K
11:26 466.40 466.65 466.30 466.50 18.5K
11:27 466.60 467.00 466.40 466.65 19.1K
11:28 466.75 466.75 466.05 466.20 40.7K
11:29 466.20 466.45 466.05 466.45 14.0K
11:30 466.45 466.45 466.10 466.15 50.7K
11:31 466.15 466.40 466.10 466.25 14.8K
11:32 466.30 466.30 466.05 466.05 16.7K
11:33 466.10 466.40 466.10 466.40 20.0K
11:34 466.30 466.40 466.20 466.30 13.9K
11:35 466.45 466.60 466.25 466.60 13.5K
11:36 466.60 466.90 466.45 466.85 19.9K
11:37 466.90 466.90 466.75 466.75 9.2K
11:38 466.75 467.10 466.75 466.90 12.1K
11:39 467.40 467.40 466.85 466.90 26.0K
11:40 467.15 467.30 466.85 466.85 15.3K
11:41 467.05 467.25 466.90 467.05 11.9K
11:42 467.05 467.10 466.90 467.00 10.7K
11:43 467.05 467.10 466.90 467.05 8.0K
11:44 467.10 467.10 466.90 467.00 31.0K
11:45 467.00 467.00 466.95 466.95 1.5K
11:46 467.15 467.55 467.15 467.55 26.6K
11:47 467.55 467.90 467.55 467.75 32.8K
11:48 467.75 468.00 467.75 467.85 20.7K
11:49 467.90 467.90 467.55 467.65 24.1K
11:50 467.80 467.95 467.60 467.65 23.7K
11:51 467.70 467.85 467.60 467.70 9.5K
11:52 467.65 467.80 467.55 467.55 26.2K
11:53 467.65 467.75 467.45 467.65 15.6K
11:54 467.60 467.80 467.45 467.60 6.5K
11:55 467.65 467.65 467.15 467.55 23.8K
11:56 467.45 467.85 467.45 467.85 8.6K
11:57 467.70 467.90 467.70 467.80 9.8K
11:58 467.90 468.00 467.80 467.95 13.6K
11:59 467.95 468.00 467.80 467.85 20.2K
12:00 467.95 468.35 467.85 468.20 34.8K
12:01 468.40 468.40 468.25 468.25 6.9K
12:02 468.25 468.25 468.00 468.05 22.8K
12:03 468.00 468.20 468.00 468.10 12.5K
12:04 468.05 468.35 468.05 468.30 20.9K
12:05 468.30 468.40 468.15 468.40 19.9K
12:06 468.25 468.50 468.20 468.40 25.5K
12:07 468.40 468.60 468.40 468.45 8.6K
12:08 468.55 468.60 468.45 468.55 7.9K
12:09 468.55 468.65 468.50 468.60 19.4K
12:10 468.60 468.70 468.45 468.45 14.0K
12:11 468.55 468.70 468.45 468.60 17.8K
12:12 468.55 468.65 468.50 468.55 5.8K
12:13 468.55 468.60 468.35 468.55 35.4K
12:14 468.40 468.65 468.40 468.60 17.9K
12:15 468.45 468.55 468.30 468.40 26.1K
12:16 468.45 468.45 468.40 468.45 1.3K
12:17 468.00 468.20 467.95 467.95 50.7K
12:18 468.00 468.25 467.95 468.10 10.7K
12:19 468.20 468.25 468.10 468.20 20.0K
12:20 468.20 468.35 468.15 468.20 16.3K
12:21 468.35 468.35 468.25 468.25 0.5K
12:23 468.10 468.40 468.05 468.40 31.7K
12:24 468.30 468.40 468.10 468.25 9.9K
12:25 468.25 468.35 468.15 468.30 16.2K
12:26 468.30 468.30 468.10 468.20 23.8K
12:27 468.30 468.30 467.85 468.00 19.1K
12:28 467.95 468.10 467.85 467.90 14.5K
12:29 467.85 468.00 467.80 467.90 5.9K
12:30 467.85 468.00 467.75 468.00 16.8K
12:31 468.00 468.00 467.85 468.00 2.3K
12:32 467.80 468.00 467.75 467.95 50.4K
12:33 467.75 468.00 467.75 468.00 9.5K
12:34 468.00 468.00 467.90 467.95 27.3K
12:35 468.00 468.05 467.90 468.05 23.3K
12:36 467.95 468.00 467.95 468.00 0.9K
12:37 467.65 467.95 467.60 467.75 57.6K
12:38 467.75 467.90 467.60 467.60 12.0K
12:39 467.65 467.85 467.50 467.55 15.0K
12:40 467.60 467.65 467.60 467.60 3.8K
12:41 467.35 467.70 467.30 467.60 48.4K
12:42 467.70 467.70 467.40 467.65 16.3K
12:43 467.55 467.65 467.35 467.40 19.2K
12:44 467.55 467.60 467.20 467.40 17.8K
12:45 467.30 467.35 466.85 467.10 57.4K
12:46 467.15 467.25 466.95 467.00 17.4K
12:47 467.00 467.25 467.00 467.00 17.4K
12:48 467.00 467.15 466.65 466.85 49.0K
12:49 466.90 467.00 466.55 466.90 38.4K
12:50 466.90 467.15 466.85 467.10 24.4K
12:51 467.10 467.15 466.65 466.95 63.3K
12:52 466.95 467.10 466.70 467.05 17.4K
12:53 467.05 467.35 466.90 467.20 43.6K
12:54 467.20 467.20 467.05 467.05 14.8K
12:55 467.05 467.15 467.00 467.05 3.7K
12:56 467.40 467.40 466.80 467.05 46.4K
12:57 466.85 467.25 466.80 467.25 13.9K
12:58 467.15 467.35 466.90 467.05 18.2K
12:59 467.10 467.25 466.80 467.00 17.6K
13:00 467.00 467.10 466.70 467.10 13.0K
13:01 467.05 467.25 467.05 467.10 7.3K
13:02 467.10 467.40 467.10 467.40 18.0K
13:03 467.45 467.50 467.30 467.50 10.3K
13:04 467.35 467.50 467.35 467.40 1.6K
13:05 467.35 467.50 467.35 467.40 24.0K
13:06 467.40 467.45 467.00 467.00 9.8K
13:07 467.05 467.30 467.00 467.10 26.5K
13:08 467.10 467.30 467.00 467.05 17.4K
13:09 467.10 467.20 467.05 467.20 2.6K
13:10 467.05 467.15 466.90 466.90 35.0K
13:11 466.85 467.15 466.65 466.90 14.7K
13:12 466.90 467.15 466.90 467.05 5.8K
13:13 467.00 467.15 467.00 467.10 17.9K
13:14 467.15 467.35 467.15 467.20 7.9K
13:15 467.20 467.20 467.05 467.05 8.3K
13:16 467.05 467.20 466.90 466.90 11.4K
13:17 466.95 467.10 466.90 467.00 19.4K
13:18 467.10 467.40 467.00 467.35 26.5K
13:19 467.25 467.25 466.60 466.70 44.9K
13:20 466.70 466.90 466.30 466.30 55.0K
13:21 466.40 466.60 466.35 466.60 9.3K
13:22 466.60 466.85 466.55 466.55 10.6K
13:23 466.80 466.80 466.55 466.60 8.6K
13:24 466.60 466.75 466.60 466.60 8.8K
13:25 466.60 466.80 466.50 466.80 15.7K
13:26 466.65 466.85 466.65 466.70 6.1K
13:27 466.70 466.90 466.70 466.90 6.2K
13:28 466.80 466.95 466.80 466.90 6.7K
13:29 466.90 466.90 466.85 466.90 3.0K
13:30 466.90 467.05 466.80 466.80 13.9K
13:31 466.90 467.05 466.80 466.85 8.6K
13:32 467.05 467.05 466.80 466.95 8.9K
13:33 466.95 466.95 466.70 466.75 14.2K
13:34 466.75 466.80 466.55 466.60 10.1K
13:35 466.65 466.90 466.55 466.90 14.1K
13:36 466.65 467.05 466.65 466.80 17.5K
13:37 466.80 467.00 466.75 466.95 8.2K
13:38 466.95 467.05 466.75 466.75 9.6K
13:39 466.80 466.95 466.65 466.70 17.2K
13:40 466.70 466.85 466.65 466.70 8.6K
13:41 466.80 466.80 466.65 466.80 11.9K
13:42 466.80 466.80 466.70 466.75 1.3K
13:43 466.85 466.90 466.65 466.85 39.2K
13:44 466.90 467.30 466.85 467.20 15.1K
13:45 467.20 467.35 467.05 467.20 19.9K
13:46 467.20 467.40 467.20 467.30 7.8K
13:47 467.25 467.40 467.20 467.25 6.6K
13:48 467.25 467.35 467.10 467.10 7.2K
13:49 467.10 467.20 467.10 467.15 1.4K
13:50 467.10 467.25 467.10 467.25 11.0K
13:51 467.00 467.10 466.90 466.90 21.3K
13:52 466.90 467.00 466.90 466.95 4.3K
13:53 467.25 467.25 467.10 467.20 34.5K
13:54 467.20 467.90 467.05 467.75 72.4K
13:55 467.85 467.85 467.45 467.60 20.3K
13:56 467.50 467.70 467.40 467.55 9.7K
13:57 467.55 467.70 467.40 467.70 5.6K
13:58 467.60 467.70 467.55 467.55 6.2K
13:59 467.60 467.60 467.55 467.55 4.1K
14:00 467.85 467.85 467.70 467.70 32.3K
14:01 467.80 468.15 467.75 468.10 36.7K
14:02 468.00 468.20 467.75 467.80 13.7K
14:03 468.00 468.10 467.80 467.85 15.3K
14:04 467.80 467.85 467.60 467.75 9.2K
14:05 467.75 467.80 467.50 467.60 11.9K
14:06 467.60 467.80 467.55 467.65 14.6K
14:07 467.60 467.80 467.60 467.70 7.5K
14:08 467.70 467.75 467.55 467.55 8.5K
14:09 467.75 467.80 467.60 467.60 7.6K
14:10 467.70 467.85 467.65 467.85 9.0K
14:11 467.85 467.85 467.70 467.75 8.4K
14:12 467.75 467.75 467.60 467.70 8.5K
14:13 467.70 467.80 467.50 467.80 22.2K
14:14 467.70 467.70 467.30 467.45 28.5K
14:15 467.30 467.60 467.15 467.20 48.4K
14:16 467.25 467.25 467.00 467.05 29.2K
14:17 467.05 467.40 467.05 467.10 20.5K
14:18 467.15 467.30 467.10 467.25 17.9K
14:19 467.20 467.40 467.15 467.40 11.0K
14:20 467.40 467.50 467.25 467.50 10.3K
14:21 467.50 467.50 467.25 467.45 20.5K
14:22 467.40 467.50 467.20 467.30 9.3K
14:23 467.30 467.35 467.20 467.20 5.5K
14:24 466.95 467.10 466.80 466.95 61.6K
14:25 467.05 467.30 467.05 467.30 14.1K
14:26 467.35 467.50 467.30 467.35 18.1K
14:27 467.45 467.50 467.35 467.40 15.2K
14:28 467.40 467.50 467.20 467.25 21.3K
14:29 467.35 467.50 467.30 467.50 34.4K
14:30 467.50 467.90 467.45 467.65 23.8K
14:31 467.65 467.85 467.45 467.65 15.5K
14:32 467.65 467.85 467.60 467.65 17.3K
14:33 467.75 467.80 467.50 467.65 28.6K
14:34 467.65 467.65 467.40 467.40 12.1K
14:35 467.55 468.00 467.55 467.90 80.9K
14:36 467.90 467.95 467.70 467.75 28.3K
14:37 467.80 468.00 467.80 468.00 45.8K
14:38 468.00 468.10 467.80 468.00 48.8K
14:39 468.00 468.15 467.90 468.15 32.5K
14:40 468.15 468.30 468.10 468.25 28.2K
14:41 468.30 468.40 468.15 468.40 31.3K
14:42 468.35 468.45 468.15 468.35 32.6K
14:43 468.35 468.40 468.00 468.20 51.4K
14:44 468.10 468.30 468.05 468.20 33.1K
14:45 468.20 468.25 468.10 468.10 4.2K
14:46 467.85 468.00 467.65 468.00 96.1K
14:47 468.00 468.10 467.70 467.95 21.5K
14:48 467.95 468.00 467.80 467.95 18.8K
14:49 468.00 468.00 467.70 467.90 24.2K
14:50 467.90 467.90 467.70 467.85 21.5K
14:51 467.85 467.90 467.85 467.85 3.0K
14:52 467.70 467.90 467.60 467.90 56.9K
14:53 467.80 468.00 467.65 467.65 67.9K
14:54 467.65 467.75 467.45 467.60 41.3K
14:55 467.60 467.70 467.30 467.60 60.0K
14:56 467.40 467.85 467.40 467.75 48.9K
14:57 467.75 467.85 467.55 467.70 54.3K
14:58 467.70 467.85 467.45 467.75 65.8K
14:59 467.70 467.75 467.35 467.65 48.8K
15:00 467.65 467.65 467.20 467.35 65.7K
15:01 467.35 467.50 467.30 467.45 44.1K
15:02 467.45 467.50 467.30 467.50 42.6K
15:03 467.40 467.60 467.40 467.45 43.2K
15:04 467.55 467.55 467.25 467.40 58.9K
15:05 467.35 467.40 467.15 467.15 55.1K
15:06 467.15 467.20 466.90 466.95 82.1K
15:07 466.95 467.15 466.80 466.90 55.3K
15:08 466.90 467.00 466.80 466.90 27.2K
15:09 466.95 467.25 466.90 467.00 275.9K
15:10 467.00 467.05 466.80 466.95 88.1K
15:11 466.95 467.05 466.65 466.65 59.0K
15:12 466.60 466.95 466.50 466.95 93.4K
15:13 466.95 466.95 466.60 466.70 60.7K
15:14 466.70 466.80 466.55 466.55 58.2K
15:15 466.60 466.65 466.30 466.55 105.2K
15:16 466.50 466.55 466.35 466.50 78.0K
15:17 466.55 466.55 466.10 466.15 99.3K
15:18 466.25 466.25 465.85 466.20 180.8K
15:19 466.25 466.25 465.90 465.90 76.9K
15:20 465.95 466.05 465.75 466.00 91.2K
15:21 466.05 466.10 465.80 466.00 57.2K
15:22 465.95 466.05 465.75 465.80 60.0K
15:23 465.80 465.95 465.75 465.85 54.7K
15:24 465.90 466.00 465.80 465.80 66.7K
15:25 465.90 465.90 465.80 465.90 14.0K
15:26 465.65 465.65 465.50 465.55 97.8K
15:27 465.55 465.60 465.30 465.45 81.1K
15:28 465.45 465.60 465.30 465.60 42.1K
15:29 465.60 466.00 465.60 466.00 46.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible