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
09:15 465.80 465.80 461.00 461.40 265.3K
09:16 461.35 461.60 460.70 461.10 138.2K
09:17 461.00 462.20 461.00 461.70 64.3K
09:18 461.75 462.10 461.30 461.80 83.6K
09:19 461.60 463.00 461.55 462.90 55.2K
09:20 462.95 462.95 461.45 462.00 99.7K
09:21 462.00 462.40 461.55 462.25 44.1K
09:22 462.05 462.20 461.70 461.80 55.6K
09:23 461.65 462.25 461.40 461.85 59.2K
09:24 461.90 462.05 461.50 461.65 51.3K
09:25 461.45 461.95 461.30 461.70 90.7K
09:26 461.70 461.80 461.05 461.80 46.5K
09:27 461.80 462.20 461.80 461.80 35.0K
09:28 461.70 461.70 461.15 461.65 52.9K
09:29 461.65 461.75 461.20 461.60 19.6K
09:30 461.40 462.25 461.40 461.85 66.3K
09:31 461.90 462.70 461.85 462.55 23.8K
09:32 462.40 462.55 462.05 462.05 20.7K
09:33 462.05 462.05 461.85 462.05 77.9K
09:34 461.60 462.25 461.60 461.95 69.3K
09:35 461.95 462.30 461.75 462.15 23.4K
09:36 462.10 463.10 462.10 463.10 69.9K
09:37 463.55 463.85 463.20 463.65 54.3K
09:38 463.70 463.95 463.70 463.75 23.0K
09:39 463.75 464.80 463.70 464.75 57.0K
09:40 464.80 465.40 464.35 465.40 131.8K
09:41 465.40 465.80 465.35 465.40 58.5K
09:42 464.90 465.45 464.50 465.45 72.5K
09:43 465.25 465.70 465.20 465.20 33.2K
09:44 465.00 465.45 464.95 465.20 15.0K
09:45 465.05 465.35 465.00 465.20 36.9K
09:46 465.20 465.50 464.70 465.30 84.9K
09:47 465.40 465.70 463.60 464.30 167.3K
09:48 464.20 464.60 464.00 464.30 141.1K
09:49 464.10 464.40 462.85 463.40 223.3K
09:50 463.05 463.20 461.60 462.20 299.0K
09:51 462.20 462.20 461.50 461.50 99.4K
09:52 461.20 461.80 461.00 461.15 103.8K
09:53 461.15 461.50 460.80 461.50 128.0K
09:54 461.25 461.80 461.15 461.15 39.6K
09:55 461.15 461.80 461.00 461.80 47.1K
09:56 461.80 462.00 461.30 461.60 22.8K
09:57 461.70 461.70 460.65 460.85 89.1K
09:58 460.85 461.55 460.65 461.40 27.8K
09:59 461.35 461.50 460.90 461.00 30.6K
10:00 460.90 461.15 460.25 461.00 49.6K
10:01 461.00 461.15 460.55 460.95 32.9K
10:02 461.00 461.00 460.30 460.50 40.2K
10:03 460.50 461.20 460.45 460.95 11.9K
10:04 460.95 461.15 460.45 460.80 23.5K
10:05 460.65 460.75 459.95 460.15 186.0K
10:06 460.25 460.40 459.70 459.95 48.3K
10:07 460.10 460.50 459.75 460.40 28.4K
10:08 460.10 460.50 459.75 460.00 34.3K
10:09 460.00 460.00 459.45 459.50 51.1K
10:10 459.50 460.00 459.50 459.65 38.4K
10:11 459.65 460.00 459.65 460.00 16.3K
10:12 459.85 460.00 459.55 460.00 19.5K
10:13 460.00 461.05 460.00 460.75 29.1K
10:14 460.75 461.00 460.50 460.95 15.4K
10:15 460.90 461.00 460.60 461.00 44.4K
10:16 460.95 461.50 460.85 461.35 43.8K
10:17 461.40 461.85 461.35 461.75 67.7K
10:18 461.80 463.00 461.75 462.80 75.2K
10:19 462.75 464.00 462.75 463.85 62.7K
10:20 463.90 464.30 463.00 463.10 57.8K
10:21 463.10 463.40 462.70 463.40 49.9K
10:22 463.25 464.10 463.25 463.60 27.1K
10:23 463.60 463.75 463.20 463.50 10.9K
10:24 463.30 463.50 462.65 462.70 37.0K
10:25 462.60 462.65 462.15 462.45 35.3K
10:26 462.55 462.75 461.85 461.95 87.0K
10:27 462.00 462.10 461.60 462.10 27.1K
10:28 462.10 463.20 462.10 463.20 16.8K
10:29 462.90 463.05 462.20 462.70 24.9K
10:30 462.50 463.70 462.20 463.50 26.7K
10:31 463.50 463.90 463.25 463.85 26.0K
10:32 463.85 463.85 463.45 463.60 22.5K
10:33 463.65 463.65 463.20 463.45 14.8K
10:34 463.40 464.25 463.20 464.25 98.8K
10:35 464.35 464.40 464.00 464.10 20.8K
10:36 464.15 464.40 464.00 464.35 16.5K
10:37 464.40 464.40 463.45 463.70 41.5K
10:38 463.60 464.20 463.35 464.10 30.8K
10:39 464.20 464.30 464.00 464.25 21.8K
10:40 464.25 464.30 464.00 464.00 22.9K
10:41 464.10 464.10 463.55 463.85 20.0K
10:42 464.00 464.25 464.00 464.10 11.3K
10:43 464.20 464.40 464.10 464.10 17.8K
10:44 464.10 464.10 463.50 463.50 8.1K
10:45 463.60 463.65 463.20 463.55 14.7K
10:46 463.55 463.60 463.30 463.45 11.9K
10:47 463.45 463.85 463.20 463.55 131.5K
10:48 463.75 463.75 463.05 463.25 67.7K
10:49 463.25 463.70 463.15 463.70 27.9K
10:50 463.70 463.75 463.55 463.65 6.0K
10:51 463.65 464.15 463.65 464.15 6.6K
10:52 464.10 464.60 464.00 464.60 55.0K
10:53 464.65 465.35 464.55 464.75 50.6K
10:54 464.70 465.45 464.40 465.30 64.2K
10:55 465.30 465.50 465.00 465.00 47.5K
10:56 465.00 465.20 464.80 464.80 43.4K
10:57 464.85 465.00 464.75 464.80 9.2K
10:58 464.95 465.25 464.90 464.95 32.6K
10:59 464.85 464.85 464.35 464.50 42.9K
11:00 464.50 464.70 464.30 464.55 13.5K
11:01 464.60 464.75 464.35 464.50 26.2K
11:02 464.90 465.00 464.80 464.80 29.6K
11:03 464.95 465.00 464.65 464.80 5.2K
11:04 464.90 465.40 464.80 465.40 51.2K
11:05 465.30 465.30 465.20 465.30 11.2K
11:06 465.20 465.20 464.85 464.95 90.6K
11:07 464.85 465.20 464.80 465.15 6.3K
11:08 465.20 465.20 464.95 465.15 29.5K
11:09 465.25 465.40 465.20 465.30 9.8K
11:10 465.25 465.30 465.25 465.25 7.1K
11:11 465.15 465.30 465.15 465.30 17.8K
11:12 465.30 465.35 465.20 465.35 33.0K
11:13 465.35 465.40 465.30 465.30 11.8K
11:14 465.35 465.40 465.10 465.10 10.3K
11:15 465.05 465.05 464.55 464.75 20.2K
11:16 464.80 465.00 463.70 464.05 72.7K
11:17 464.00 464.45 463.50 464.30 76.2K
11:18 464.35 464.55 464.20 464.45 10.6K
11:19 464.55 464.65 464.10 464.65 8.6K
11:20 464.60 464.85 464.35 464.70 7.7K
11:21 464.70 465.05 464.55 465.05 43.0K
11:22 464.95 465.25 464.85 465.20 12.5K
11:23 465.20 465.50 465.15 465.40 22.8K
11:24 465.50 465.80 465.15 465.35 42.6K
11:25 465.35 465.55 465.25 465.45 7.8K
11:26 465.50 465.55 465.10 465.55 11.5K
11:27 465.55 465.70 465.30 465.70 8.5K
11:28 465.70 465.75 465.50 465.75 14.6K
11:29 465.75 465.90 465.50 465.70 46.4K
11:30 465.85 465.85 464.65 464.90 35.6K
11:31 464.90 465.00 464.70 464.90 13.2K
11:32 464.90 465.00 464.80 464.85 7.8K
11:33 464.90 465.00 464.65 465.00 11.8K
11:34 465.00 465.30 464.95 465.30 7.9K
11:35 465.30 465.30 465.00 465.05 12.3K
11:36 465.00 465.00 464.25 464.45 94.4K
11:37 464.35 464.45 463.95 464.25 58.0K
11:38 464.25 464.25 463.35 463.55 63.7K
11:39 463.75 464.35 463.70 464.30 39.7K
11:40 464.30 464.50 464.25 464.40 44.4K
11:41 464.20 464.45 464.00 464.35 102.5K
11:42 464.40 464.50 464.25 464.40 18.5K
11:43 464.45 464.45 464.20 464.45 23.0K
11:44 464.50 464.50 464.30 464.50 18.4K
11:45 464.50 464.85 464.35 464.85 6.5K
11:46 464.90 465.00 464.85 464.85 8.6K
11:47 464.90 464.95 464.80 464.95 6.8K
11:48 465.00 465.00 464.95 465.00 13.2K
11:49 465.00 465.00 464.90 464.95 14.9K
11:50 465.00 465.05 464.90 465.00 5.2K
11:51 464.95 465.30 464.95 465.30 6.5K
11:52 465.15 465.45 465.15 465.45 5.2K
11:53 465.40 465.50 465.00 465.20 15.2K
11:54 465.20 465.20 464.60 465.00 15.7K
11:55 465.10 465.35 464.90 465.35 8.2K
11:56 465.35 465.45 464.75 464.75 51.1K
11:57 464.90 464.90 464.55 464.65 15.1K
11:58 464.65 465.00 464.55 464.95 6.1K
11:59 464.95 465.30 464.95 465.30 36.4K
12:00 465.35 465.40 464.85 465.00 27.2K
12:01 465.00 465.35 464.90 465.00 41.3K
12:02 465.00 465.25 464.90 464.90 19.6K
12:03 465.00 465.00 464.50 464.75 10.9K
12:04 464.75 464.90 464.55 464.80 24.8K
12:05 464.80 464.80 464.50 464.50 22.4K
12:06 464.60 464.75 464.40 464.55 24.2K
12:07 464.55 464.55 464.40 464.55 5.4K
12:08 464.55 464.80 464.55 464.80 10.3K
12:09 464.85 465.05 464.80 465.05 16.7K
12:10 465.05 465.20 464.90 465.15 10.0K
12:11 465.15 465.25 465.00 465.20 15.9K
12:12 465.10 465.15 464.90 465.15 12.3K
12:13 465.15 465.25 465.00 465.05 7.4K
12:14 465.05 465.05 464.70 464.80 15.4K
12:15 464.80 464.80 463.70 464.45 239.8K
12:16 464.40 464.55 464.05 464.55 18.3K
12:17 464.55 464.95 464.45 464.90 10.6K
12:18 464.90 464.90 464.45 464.60 10.9K
12:19 464.60 464.75 464.40 464.65 26.4K
12:20 464.50 464.85 464.50 464.75 25.0K
12:21 464.75 464.80 464.55 464.70 16.3K
12:22 464.70 464.70 464.30 464.50 53.9K
12:23 464.35 464.55 464.30 464.35 19.8K
12:24 464.30 464.65 464.30 464.65 17.6K
12:25 464.60 464.80 464.50 464.75 12.2K
12:26 464.75 464.80 464.40 464.40 11.0K
12:27 464.55 464.60 464.30 464.50 14.2K
12:28 464.50 464.55 464.00 464.10 62.2K
12:29 464.15 464.40 464.00 464.00 18.6K
12:30 463.90 464.35 463.70 464.35 24.6K
12:31 464.35 464.35 463.75 463.80 21.8K
12:32 463.80 464.00 463.70 463.85 18.9K
12:33 463.75 463.90 463.65 463.90 16.1K
12:34 463.85 463.85 463.35 463.65 34.1K
12:35 463.65 464.00 463.40 464.00 10.9K
12:36 463.75 464.00 463.40 463.60 16.7K
12:37 463.60 463.85 463.50 463.85 18.8K
12:38 463.65 463.85 463.50 463.55 20.3K
12:39 463.65 463.80 463.50 463.75 32.5K
12:40 463.55 463.60 463.20 463.40 60.0K
12:41 463.40 463.65 463.20 463.45 12.5K
12:42 463.40 463.55 463.15 463.35 28.7K
12:43 463.35 464.60 463.35 464.60 64.2K
12:44 464.60 464.60 463.60 463.65 65.9K
12:45 463.85 464.40 463.30 463.30 59.2K
12:46 463.30 464.00 463.30 463.65 54.9K
12:47 463.85 463.95 463.45 463.75 47.0K
12:48 463.75 463.80 463.25 463.50 75.7K
12:49 463.55 463.60 463.30 463.50 47.2K
12:50 463.50 463.60 463.20 463.35 35.6K
12:51 463.10 463.30 463.00 463.10 30.0K
12:52 463.00 463.30 463.00 463.30 14.0K
12:53 463.10 463.35 463.00 463.10 28.5K
12:54 463.00 463.30 462.80 463.00 31.2K
12:55 463.00 463.10 462.80 463.10 14.0K
12:56 463.10 463.10 462.75 463.00 15.5K
12:57 462.95 463.00 462.55 462.55 26.1K
12:58 462.80 463.25 462.55 463.00 63.8K
12:59 463.10 463.20 462.85 463.15 35.9K
13:00 463.15 463.30 463.00 463.30 11.9K
13:01 463.20 463.45 463.10 463.10 15.2K
13:02 463.00 463.10 462.75 463.00 20.4K
13:03 462.85 463.00 462.55 462.55 16.3K
13:04 462.45 462.65 462.10 462.10 34.1K
13:05 462.10 462.25 462.00 462.00 44.0K
13:06 462.05 462.05 461.60 461.80 38.4K
13:07 461.75 462.40 461.60 462.35 24.2K
13:08 462.20 462.50 462.05 462.45 28.8K
13:09 462.45 462.60 462.20 462.40 30.5K
13:10 462.45 462.60 462.15 462.50 32.3K
13:11 462.60 462.85 462.40 462.75 14.0K
13:12 462.65 462.65 462.25 462.25 21.4K
13:13 462.30 462.30 462.00 462.15 17.0K
13:14 462.25 462.40 462.00 462.30 9.0K
13:15 462.30 462.60 462.10 462.30 9.2K
13:16 462.20 462.40 462.15 462.20 29.8K
13:17 462.15 462.60 462.10 462.60 10.3K
13:18 462.55 462.65 462.20 462.60 16.7K
13:19 462.40 462.55 462.20 462.30 18.8K
13:20 462.30 462.50 462.15 462.30 17.5K
13:21 462.40 462.40 462.10 462.15 14.6K
13:22 462.15 462.40 461.85 461.90 33.3K
13:23 461.90 462.00 461.85 461.95 17.5K
13:24 461.95 462.20 461.95 462.10 23.2K
13:25 462.10 463.00 462.10 463.00 47.3K
13:26 463.00 463.50 462.95 463.00 23.6K
13:27 463.10 463.50 463.00 463.30 53.4K
13:28 463.30 463.40 463.00 463.00 17.3K
13:29 463.00 463.00 462.70 462.95 10.5K
13:30 462.85 463.35 462.75 463.20 13.5K
13:31 463.20 463.25 462.95 463.25 7.6K
13:32 463.25 463.40 463.05 463.05 11.4K
13:33 463.10 463.50 462.90 463.45 21.1K
13:34 463.45 463.60 463.40 463.60 16.0K
13:35 463.60 463.80 463.45 463.80 11.8K
13:36 463.80 463.80 463.05 463.35 58.8K
13:37 463.35 463.60 463.20 463.20 9.5K
13:38 463.40 463.80 463.15 463.55 67.9K
13:39 463.55 463.60 463.30 463.60 11.7K
13:40 463.55 463.90 463.45 463.85 25.3K
13:41 463.85 464.35 463.85 464.30 25.6K
13:42 464.20 464.30 464.10 464.20 11.0K
13:43 464.20 464.20 464.05 464.05 18.2K
13:44 464.10 464.30 464.10 464.20 11.6K
13:45 464.20 464.25 463.65 463.80 37.1K
13:46 463.80 463.85 463.45 463.50 14.1K
13:47 463.50 463.70 463.45 463.60 5.1K
13:48 463.65 463.80 463.50 463.80 10.3K
13:49 463.70 464.00 463.70 463.90 11.2K
13:50 463.90 464.00 463.75 463.75 11.7K
13:51 463.85 463.95 463.55 463.55 9.8K
13:52 463.55 463.70 463.20 463.40 31.2K
13:53 463.40 463.60 463.20 463.60 14.9K
13:54 463.40 463.90 463.40 463.90 13.4K
13:55 463.90 464.00 463.75 463.80 17.4K
13:56 463.75 464.50 463.70 464.35 80.9K
13:57 464.15 464.50 464.10 464.50 29.3K
13:58 464.50 464.50 464.15 464.45 55.0K
13:59 464.30 464.60 464.20 464.50 13.3K
14:00 464.50 464.70 464.45 464.55 33.5K
14:01 464.55 464.60 464.10 464.20 23.9K
14:02 464.20 464.40 464.15 464.20 8.1K
14:03 464.20 464.40 464.10 464.30 10.1K
14:04 464.30 464.40 464.10 464.30 8.3K
14:05 464.30 464.70 464.30 464.55 24.4K
14:06 464.60 464.80 464.60 464.80 20.9K
14:07 464.75 464.75 464.50 464.65 23.6K
14:08 464.65 464.70 464.50 464.60 9.6K
14:09 464.65 464.85 464.60 464.85 12.4K
14:10 464.70 464.85 464.55 464.80 13.6K
14:11 464.80 465.00 464.75 465.00 19.7K
14:12 464.95 465.00 464.20 464.25 126.3K
14:13 464.20 464.55 464.10 464.55 36.0K
14:14 464.50 464.55 464.20 464.30 30.6K
14:15 464.30 464.65 464.00 464.55 29.7K
14:16 464.40 464.50 464.20 464.20 21.6K
14:17 464.15 464.45 464.00 464.25 17.9K
14:18 464.45 464.65 463.95 464.45 57.7K
14:19 464.45 465.45 464.30 465.45 105.0K
14:20 465.45 465.45 465.15 465.30 12.9K
14:21 465.30 465.45 465.15 465.40 23.6K
14:22 465.40 465.70 465.20 465.50 23.6K
14:23 465.45 465.60 465.30 465.60 13.2K
14:24 465.60 465.70 465.45 465.60 16.1K
14:25 465.70 465.70 465.30 465.30 46.9K
14:26 465.30 465.30 464.75 464.75 52.8K
14:27 464.65 465.15 464.60 464.85 18.3K
14:28 464.85 465.00 464.70 464.85 18.4K
14:29 464.85 465.10 464.70 465.05 10.1K
14:30 465.00 465.10 464.95 465.00 13.1K
14:31 465.00 465.00 464.80 464.95 12.8K
14:32 465.00 465.00 464.85 464.90 43.3K
14:33 464.90 465.00 464.75 464.80 16.4K
14:34 464.75 465.10 464.70 465.05 21.6K
14:35 464.95 465.60 464.95 465.30 37.6K
14:36 465.50 465.50 464.95 465.05 21.9K
14:37 465.05 465.60 465.00 465.45 17.8K
14:38 465.45 465.80 465.40 465.75 36.2K
14:39 465.65 466.00 465.50 466.00 46.2K
14:40 466.00 466.30 466.00 466.15 49.4K
14:41 466.10 466.65 466.05 466.55 41.9K
14:42 466.55 466.95 466.30 466.95 34.0K
14:43 466.95 467.25 466.15 466.15 67.7K
14:44 466.45 466.45 465.85 466.20 48.8K
14:45 466.15 466.20 465.95 466.15 39.5K
14:46 466.10 466.45 466.10 466.30 31.8K
14:47 466.20 466.50 466.20 466.45 36.6K
14:48 466.30 466.55 466.05 466.10 29.9K
14:49 466.15 466.30 465.85 465.95 45.5K
14:50 465.85 466.00 465.40 465.65 83.6K
14:51 465.70 465.80 465.00 465.00 115.8K
14:52 465.05 465.35 465.00 465.20 60.2K
14:53 465.25 465.60 465.10 465.50 63.7K
14:54 465.45 465.75 465.25 465.25 75.6K
14:55 465.50 465.55 465.00 465.00 87.7K
14:56 465.10 465.10 464.55 464.85 100.4K
14:57 464.95 465.50 464.80 465.50 56.2K
14:58 465.45 465.55 465.05 465.15 78.5K
14:59 465.30 465.30 464.70 464.90 112.3K
15:00 464.70 464.75 463.50 463.55 337.1K
15:01 463.50 464.50 463.20 464.50 274.7K
15:02 464.35 466.20 464.35 465.55 413.9K
15:03 465.80 466.50 465.40 465.70 287.7K
15:04 466.00 466.00 465.40 465.45 289.9K
15:05 465.35 465.80 465.10 465.65 268.3K
15:06 465.50 465.75 465.20 465.45 233.9K
15:07 465.50 466.15 465.25 465.65 219.8K
15:08 465.65 465.70 465.30 465.50 229.3K
15:09 465.50 465.50 464.80 464.90 154.3K
15:10 465.00 465.25 464.25 464.25 211.3K
15:11 464.25 464.70 464.15 464.15 270.4K
15:12 464.25 464.25 463.50 463.65 230.9K
15:13 463.70 464.10 463.20 463.45 164.6K
15:14 463.40 463.90 463.20 463.85 198.1K
15:15 463.55 464.25 463.40 464.10 186.7K
15:16 464.00 464.05 463.65 463.90 168.6K
15:17 463.90 464.05 463.65 463.80 156.5K
15:18 463.85 464.60 463.75 464.60 249.1K
15:19 464.40 464.65 464.30 464.50 150.9K
15:20 464.30 465.00 464.10 465.00 230.2K
15:21 465.20 465.20 464.90 464.95 140.3K
15:22 464.80 465.40 464.80 465.35 200.0K
15:23 465.35 465.35 464.80 464.80 154.6K
15:24 464.80 465.20 464.55 465.20 248.1K
15:25 465.05 465.40 464.85 465.05 184.5K
15:26 465.05 465.15 464.50 464.60 146.8K
15:27 464.50 465.00 464.25 464.95 260.8K
15:28 464.85 465.25 464.30 464.70 82.8K
15:29 465.20 465.20 462.50 464.40 150.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible