ITC (ITC)

ITC
🏛️ Inde →
400.75
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:15 470.05 470.05 468.65 468.65 176.9K
09:16 468.75 468.95 468.30 468.95 134.8K
09:17 468.90 469.00 468.40 468.40 133.9K
09:18 468.20 468.85 468.00 468.85 70.2K
09:19 468.70 468.90 468.60 468.85 82.4K
09:20 468.95 469.05 468.70 468.70 145.0K
09:21 468.65 468.95 468.65 468.70 57.7K
09:22 468.65 469.60 468.65 469.60 249.9K
09:23 469.85 470.00 469.45 469.45 60.9K
09:24 469.55 470.00 469.55 469.90 36.4K
09:25 469.90 470.00 469.70 470.00 46.0K
09:26 469.75 469.90 469.70 469.70 28.6K
09:27 469.75 469.80 469.65 469.65 28.3K
09:28 469.65 470.20 469.35 470.20 67.3K
09:29 470.25 471.20 469.85 471.20 96.2K
09:30 471.50 471.70 470.80 470.80 76.8K
09:31 471.00 471.60 470.85 471.40 58.0K
09:32 471.60 471.75 470.75 470.75 50.0K
09:33 470.50 470.95 470.50 470.60 22.1K
09:34 470.60 470.60 470.00 470.10 42.2K
09:35 470.20 470.45 470.00 470.15 70.9K
09:36 470.10 470.25 469.05 469.25 146.5K
09:37 469.25 469.40 468.05 468.15 59.0K
09:38 468.20 468.30 467.90 468.00 49.6K
09:39 468.15 468.30 467.90 468.10 56.1K
09:40 468.10 468.45 468.00 468.00 75.7K
09:41 468.05 468.60 468.05 468.60 95.5K
09:42 468.60 469.30 468.50 469.25 20.6K
09:43 469.25 469.30 468.50 468.50 53.5K
09:44 468.70 468.85 468.50 468.85 77.3K
09:45 469.00 469.10 468.90 468.90 15.9K
09:46 468.85 469.00 468.60 468.65 18.3K
09:47 468.65 468.90 468.50 468.85 11.4K
09:48 468.70 468.85 468.60 468.65 22.2K
09:49 468.85 468.85 468.55 468.80 58.8K
09:50 468.80 468.80 468.50 468.65 26.2K
09:51 469.10 469.80 469.10 469.80 29.0K
09:52 469.80 470.40 469.65 470.35 28.4K
09:53 470.40 470.85 470.40 470.75 54.4K
09:54 470.60 471.50 470.25 471.10 54.7K
09:55 470.95 471.00 470.05 470.30 57.4K
09:56 470.15 470.20 469.60 470.00 38.5K
09:57 469.95 469.95 469.30 469.60 18.1K
09:58 469.45 469.65 469.20 469.25 13.4K
09:59 469.20 469.95 469.20 469.95 24.2K
10:00 470.00 470.00 469.50 469.90 24.0K
10:01 469.70 470.50 469.70 470.45 39.0K
10:02 470.40 470.50 470.25 470.35 14.9K
10:03 470.45 470.95 470.40 470.90 34.4K
10:04 470.90 470.95 470.70 470.70 69.2K
10:05 470.85 471.10 470.80 471.00 31.3K
10:06 471.00 471.20 470.80 471.00 55.2K
10:07 470.75 470.75 470.30 470.45 27.5K
10:08 470.45 470.70 470.30 470.60 75.1K
10:09 470.65 470.90 470.30 470.90 27.1K
10:10 470.80 471.00 470.75 471.00 28.6K
10:11 471.10 471.10 470.80 471.00 34.9K
10:12 470.75 471.00 470.70 471.00 15.4K
10:13 471.00 471.25 470.75 470.90 37.4K
10:14 470.80 470.80 470.20 470.30 46.7K
10:15 470.50 470.70 470.05 470.35 24.1K
10:16 470.35 470.50 470.20 470.20 21.6K
10:17 470.25 470.50 470.25 470.40 25.0K
10:18 470.50 470.55 470.20 470.30 25.6K
10:19 470.25 470.40 470.05 470.35 19.4K
10:20 470.65 470.65 470.20 470.45 25.6K
10:21 470.55 471.00 470.45 470.85 37.9K
10:22 470.75 470.85 470.70 470.80 42.2K
10:23 470.80 471.10 470.80 471.10 43.5K
10:24 471.10 471.35 471.00 471.25 50.3K
10:25 471.20 471.20 470.90 471.00 90.3K
10:26 471.05 471.20 470.90 471.05 67.5K
10:27 471.15 471.15 471.00 471.10 35.4K
10:28 471.20 471.20 471.10 471.10 34.8K
10:29 471.20 471.70 471.15 471.70 62.1K
10:30 471.70 471.85 471.55 471.70 56.6K
10:31 471.70 471.70 471.15 471.30 20.0K
10:32 471.20 471.50 471.15 471.35 15.1K
10:33 471.45 471.50 471.25 471.50 31.3K
10:34 471.50 471.50 471.20 471.20 19.2K
10:35 471.40 471.45 471.25 471.25 15.8K
10:36 471.15 471.45 471.15 471.25 12.0K
10:37 471.40 471.80 471.30 471.80 29.2K
10:38 471.80 471.85 471.65 471.85 20.3K
10:39 471.85 472.35 471.85 472.30 96.6K
10:40 472.30 473.10 472.30 473.05 117.4K
10:41 473.20 473.70 472.85 473.40 80.9K
10:42 473.25 473.80 473.25 473.65 61.1K
10:43 473.65 473.80 473.30 473.50 45.5K
10:44 473.45 473.45 472.80 473.10 41.3K
10:45 473.10 473.25 472.85 472.90 37.9K
10:46 473.00 473.30 472.85 472.85 30.7K
10:47 472.85 473.00 472.50 472.80 41.5K
10:48 472.50 472.70 472.30 472.60 21.1K
10:49 472.40 472.95 472.40 472.95 26.3K
10:50 472.95 473.15 472.80 473.15 27.7K
10:51 472.95 473.10 472.80 473.00 36.1K
10:52 473.00 473.00 472.85 472.95 18.2K
10:53 472.95 473.00 472.85 472.95 23.6K
10:54 473.00 473.00 472.85 472.95 15.4K
10:55 473.00 473.00 472.75 472.80 19.5K
10:56 472.80 472.95 472.60 472.95 33.2K
10:57 472.95 473.00 472.80 473.00 16.8K
10:58 473.15 473.70 473.10 473.70 42.1K
10:59 473.70 473.80 473.50 473.70 32.1K
11:00 473.70 474.00 473.55 474.00 36.3K
11:01 474.00 474.00 473.75 473.90 34.7K
11:02 473.60 473.95 473.60 473.90 23.2K
11:03 473.90 473.95 473.75 473.90 19.6K
11:04 473.90 473.90 473.75 473.80 18.7K
11:05 473.90 474.50 473.80 474.35 144.2K
11:06 474.45 474.60 474.00 474.00 48.0K
11:07 474.20 474.40 474.10 474.40 20.8K
11:08 474.30 474.45 474.20 474.25 29.4K
11:09 474.20 474.50 474.10 474.45 24.0K
11:10 474.35 474.45 474.00 474.25 40.0K
11:11 474.25 474.50 474.25 474.35 27.3K
11:12 474.30 474.40 474.30 474.35 26.4K
11:13 474.40 474.40 474.00 474.15 35.4K
11:14 474.20 474.35 474.10 474.20 13.7K
11:15 474.20 474.50 474.20 474.45 18.5K
11:16 474.50 474.50 474.15 474.35 25.5K
11:17 474.25 474.50 474.25 474.50 11.8K
11:18 474.45 474.60 474.30 474.30 43.7K
11:19 474.35 474.45 474.20 474.30 19.9K
11:20 474.35 474.40 474.25 474.30 19.0K
11:21 474.25 474.25 474.05 474.10 26.1K
11:22 474.05 474.30 473.95 474.15 45.0K
11:23 474.30 474.35 474.15 474.30 28.4K
11:24 474.30 474.30 473.90 473.95 21.8K
11:25 473.95 474.35 473.85 474.35 30.4K
11:26 474.15 474.60 474.15 474.60 27.7K
11:27 474.70 474.70 474.50 474.60 28.0K
11:28 474.65 474.80 474.45 474.80 41.6K
11:29 474.80 474.90 474.75 474.90 31.1K
11:30 474.90 474.95 474.85 474.95 30.4K
11:31 474.90 475.20 474.85 474.95 167.4K
11:32 474.95 475.10 474.90 474.95 39.3K
11:33 475.00 475.00 474.85 474.85 32.3K
11:34 474.85 475.20 474.85 474.90 117.4K
11:35 474.95 475.00 474.80 475.00 20.6K
11:36 474.95 475.00 474.85 474.85 30.5K
11:37 474.85 474.95 474.75 474.75 35.3K
11:38 474.60 474.85 474.50 474.65 34.3K
11:39 474.60 475.00 474.60 474.80 42.8K
11:40 474.75 474.90 474.55 474.85 39.1K
11:41 474.75 474.85 474.40 474.80 46.1K
11:42 474.60 474.90 474.40 474.80 28.1K
11:43 474.75 474.85 474.55 474.75 38.9K
11:44 474.75 474.95 474.70 474.90 83.0K
11:45 474.90 475.60 474.90 475.55 120.7K
11:46 475.55 475.90 475.50 475.80 96.8K
11:47 475.85 475.85 475.40 475.50 53.1K
11:48 475.50 475.50 475.35 475.50 37.2K
11:49 475.50 475.85 475.50 475.70 43.5K
11:50 475.70 475.70 475.40 475.50 37.1K
11:51 475.50 475.70 475.45 475.70 39.0K
11:52 475.70 475.70 475.30 475.40 39.8K
11:53 475.50 475.60 475.45 475.50 31.3K
11:54 475.50 475.55 475.35 475.40 26.2K
11:55 475.40 475.40 475.20 475.30 22.9K
11:56 475.05 475.15 474.80 475.00 239.2K
11:57 475.00 475.15 474.85 474.95 59.1K
11:58 475.00 475.10 474.85 475.05 22.1K
11:59 475.05 475.05 474.85 475.00 36.2K
12:00 474.90 474.90 474.55 474.80 38.0K
12:01 474.75 474.90 474.45 474.45 40.0K
12:02 474.30 474.60 474.30 474.60 16.9K
12:03 474.60 475.00 474.40 474.50 72.4K
12:04 474.50 474.55 474.05 474.25 51.2K
12:05 474.35 474.45 474.15 474.30 42.7K
12:06 474.20 474.45 474.05 474.35 29.4K
12:07 474.30 474.60 474.05 474.05 28.6K
12:08 474.15 474.45 474.00 474.35 26.6K
12:09 474.35 474.45 474.15 474.20 26.0K
12:10 474.20 474.60 474.20 474.60 28.2K
12:11 474.55 474.80 474.25 474.70 42.3K
12:12 474.65 474.95 474.45 474.85 23.8K
12:13 474.75 475.25 474.75 475.20 27.2K
12:14 475.25 475.25 474.80 474.95 35.2K
12:15 475.00 475.15 475.00 475.10 22.4K
12:16 475.10 475.45 475.10 475.40 36.1K
12:17 475.85 476.35 475.80 476.30 166.1K
12:18 476.30 476.60 476.30 476.60 116.2K
12:19 476.45 476.75 476.45 476.75 34.0K
12:20 476.65 476.70 476.60 476.65 42.5K
12:21 476.60 477.00 476.50 476.85 72.2K
12:22 476.85 476.95 476.40 476.55 40.2K
12:23 476.30 476.45 476.15 476.15 43.0K
12:24 476.10 476.15 475.80 475.90 45.1K
12:25 475.90 476.00 475.35 475.85 55.6K
12:26 475.95 476.15 475.85 476.00 38.8K
12:27 476.00 476.00 475.60 475.95 29.0K
12:28 475.90 476.25 475.80 476.25 39.4K
12:29 476.25 476.90 476.25 476.80 49.6K
12:30 476.95 477.00 476.35 476.55 132.4K
12:31 476.55 476.95 476.40 476.95 25.4K
12:32 476.85 477.50 476.85 477.35 127.6K
12:33 477.35 477.70 477.00 477.15 80.9K
12:34 477.15 477.30 476.70 476.85 58.4K
12:35 476.80 476.90 476.25 476.35 33.7K
12:36 476.45 476.60 475.90 476.05 43.4K
12:37 475.90 476.05 475.75 475.80 22.4K
12:38 475.75 475.80 475.05 475.35 84.7K
12:39 475.20 475.35 475.10 475.10 82.7K
12:40 475.20 475.55 475.05 475.25 40.5K
12:41 475.30 475.40 475.10 475.25 45.1K
12:42 475.35 475.35 475.05 475.05 109.6K
12:43 475.10 475.25 475.05 475.10 22.9K
12:44 475.20 475.20 475.05 475.10 28.5K
12:45 475.15 475.20 475.10 475.15 39.5K
12:46 475.05 475.35 475.05 475.20 31.2K
12:47 475.30 475.30 475.10 475.15 23.6K
12:48 475.15 475.15 474.60 474.70 140.5K
12:49 474.80 474.85 474.10 474.25 85.9K
12:50 474.15 474.30 473.70 474.20 88.5K
12:51 474.25 474.30 473.50 473.55 49.0K
12:52 473.60 473.70 473.30 473.50 44.7K
12:53 473.50 473.50 472.50 472.75 87.4K
12:54 472.85 473.05 472.55 472.80 54.6K
12:55 472.80 473.30 472.80 473.30 35.9K
12:56 473.30 473.30 472.60 472.60 47.6K
12:57 472.75 473.20 472.65 473.05 32.3K
12:58 473.15 473.30 472.75 472.85 26.3K
12:59 472.85 472.95 472.50 472.60 46.2K
13:00 472.55 473.10 472.55 472.90 28.1K
13:01 472.90 473.45 472.60 472.75 45.6K
13:02 472.75 473.80 472.75 473.60 52.0K
13:03 473.65 473.90 473.65 473.80 35.7K
13:04 473.80 473.90 473.30 473.30 40.2K
13:05 473.10 473.20 472.90 473.00 48.1K
13:06 473.00 473.30 472.95 473.20 27.6K
13:07 473.15 473.20 473.10 473.15 57.2K
13:08 473.10 473.35 473.10 473.15 31.3K
13:09 473.15 473.20 473.10 473.15 61.1K
13:10 473.15 473.25 473.15 473.25 52.4K
13:11 473.20 473.35 473.10 473.20 25.6K
13:12 473.15 473.60 473.15 473.60 49.0K
13:13 473.60 473.60 472.75 473.05 81.0K
13:14 473.00 473.15 472.65 472.65 25.4K
13:15 472.75 473.55 472.70 473.20 89.0K
13:16 473.40 473.65 473.30 473.55 56.1K
13:17 473.55 473.65 473.50 473.60 54.8K
13:18 473.65 473.70 473.35 473.60 47.2K
13:19 473.50 473.60 472.90 473.20 80.5K
13:20 473.10 473.40 472.95 473.15 24.8K
13:21 473.25 473.30 473.10 473.20 21.0K
13:22 473.10 473.10 472.90 472.90 21.4K
13:23 472.80 472.90 472.70 472.85 57.1K
13:24 472.90 473.35 472.80 473.10 36.7K
13:25 473.10 473.30 472.60 472.60 36.8K
13:26 472.70 472.70 472.25 472.30 61.4K
13:27 472.25 472.50 472.25 472.35 41.4K
13:28 472.45 472.45 472.05 472.10 46.4K
13:29 472.15 472.25 472.00 472.15 95.7K
13:30 472.30 472.30 471.65 471.80 232.0K
13:31 471.90 472.00 471.75 471.90 41.4K
13:32 471.85 471.95 471.60 471.90 30.5K
13:33 471.95 472.25 471.70 472.00 36.6K
13:34 472.00 472.25 471.60 471.60 47.3K
13:35 471.70 471.95 471.60 471.75 30.6K
13:36 471.75 471.85 471.55 471.60 44.5K
13:37 471.55 471.95 471.50 471.80 32.9K
13:38 471.80 472.25 471.80 472.15 48.5K
13:39 472.15 472.35 472.05 472.10 52.0K
13:40 472.15 472.40 472.10 472.40 37.2K
13:41 472.45 472.45 472.00 472.05 40.4K
13:42 472.05 472.55 472.00 472.45 46.4K
13:43 472.55 472.80 472.45 472.50 37.8K
13:44 472.50 472.80 472.35 472.65 62.3K
13:45 472.50 472.75 472.20 472.45 42.1K
13:46 472.55 472.95 472.40 472.75 31.1K
13:47 472.75 473.00 472.70 472.90 36.8K
13:48 472.80 472.90 472.50 472.60 36.2K
13:49 472.60 472.95 472.60 472.75 27.9K
13:50 472.75 472.85 472.50 472.70 46.3K
13:51 472.70 472.90 472.55 472.90 32.2K
13:52 472.90 473.00 472.80 472.85 23.4K
13:53 472.90 473.10 472.85 472.85 33.6K
13:54 473.05 473.10 472.65 472.65 30.5K
13:55 472.70 472.90 472.60 472.60 34.5K
13:56 472.85 473.00 472.60 472.85 24.8K
13:57 472.85 473.10 472.75 472.90 27.5K
13:58 473.10 473.15 472.75 473.00 24.9K
13:59 473.10 473.10 472.70 472.75 40.4K
14:00 472.70 472.85 472.40 472.45 39.0K
14:01 472.70 472.80 472.30 472.30 33.3K
14:02 472.35 472.50 472.20 472.40 31.4K
14:03 472.20 472.45 472.00 472.00 32.3K
14:04 472.05 472.20 471.85 471.90 33.2K
14:05 471.90 472.00 471.60 471.70 62.7K
14:06 471.70 471.90 471.60 471.75 24.6K
14:07 471.80 472.00 471.70 471.90 25.0K
14:08 471.75 472.00 471.75 471.85 59.4K
14:09 471.75 471.90 471.65 471.75 30.3K
14:10 471.90 471.90 471.50 471.50 33.7K
14:11 471.65 471.75 471.60 471.65 29.9K
14:12 471.55 471.85 471.40 471.70 45.6K
14:13 471.75 472.00 471.55 471.85 25.1K
14:14 471.85 472.05 471.70 471.80 18.7K
14:15 471.85 471.95 471.50 471.65 27.8K
14:16 471.65 471.90 471.60 471.80 29.2K
14:17 471.80 472.05 471.65 471.80 30.2K
14:18 471.75 472.30 471.75 472.20 49.5K
14:19 472.40 472.70 472.00 472.10 42.1K
14:20 472.10 472.55 472.10 472.55 33.0K
14:21 472.65 472.80 472.30 472.60 38.9K
14:22 472.65 472.75 472.50 472.65 26.8K
14:23 472.65 472.65 472.20 472.40 26.1K
14:24 472.50 472.50 472.00 472.15 34.4K
14:25 472.25 472.35 472.10 472.10 35.7K
14:26 472.25 472.55 472.10 472.55 18.2K
14:27 472.55 472.70 472.15 472.40 21.0K
14:28 472.40 472.65 472.25 472.65 19.7K
14:29 472.65 472.90 472.55 472.80 18.9K
14:30 472.75 472.90 472.65 472.65 33.9K
14:31 472.85 472.95 472.65 472.90 49.9K
14:32 472.90 472.95 472.65 472.95 89.8K
14:33 472.95 472.95 472.65 472.65 39.2K
14:34 472.85 473.95 472.80 473.95 157.1K
14:35 473.80 473.95 473.60 473.75 55.7K
14:36 473.60 474.75 473.60 474.75 73.8K
14:37 474.60 474.80 474.20 474.45 71.4K
14:38 474.45 474.85 474.30 474.70 46.8K
14:39 474.85 474.85 474.50 474.55 50.4K
14:40 474.70 474.85 474.35 474.65 55.8K
14:41 474.70 474.70 474.40 474.50 43.7K
14:42 474.60 474.70 474.20 474.45 47.0K
14:43 474.25 474.60 474.20 474.30 43.6K
14:44 474.20 474.30 473.65 473.80 60.5K
14:45 473.80 473.95 473.55 473.95 44.3K
14:46 473.90 474.10 473.65 473.95 49.2K
14:47 473.95 474.10 473.85 473.90 36.5K
14:48 474.05 474.20 473.85 474.20 44.0K
14:49 474.15 474.35 473.75 474.20 67.8K
14:50 474.20 474.40 473.65 474.10 78.5K
14:51 474.10 474.55 474.10 474.40 53.4K
14:52 474.55 474.90 474.40 474.70 44.4K
14:53 474.80 474.85 474.55 474.80 42.2K
14:54 474.80 474.80 474.50 474.50 55.8K
14:55 474.65 474.85 474.45 474.45 52.4K
14:56 474.45 474.80 474.45 474.60 42.1K
14:57 474.85 474.85 474.40 474.45 47.7K
14:58 474.50 474.50 474.15 474.40 44.1K
14:59 474.20 474.40 474.00 474.25 43.9K
15:00 474.25 474.35 474.00 474.05 59.0K
15:01 474.05 474.15 473.95 473.95 53.7K
15:02 474.05 474.05 473.75 473.90 68.7K
15:03 473.85 474.05 473.75 474.05 71.9K
15:04 474.05 474.20 474.05 474.05 53.4K
15:05 473.90 474.20 473.85 474.20 55.0K
15:06 474.30 474.30 474.05 474.10 53.0K
15:07 474.10 474.20 473.85 474.05 54.9K
15:08 474.05 474.35 474.00 474.20 56.8K
15:09 474.20 474.20 473.90 474.20 68.0K
15:10 474.20 474.40 474.15 474.35 116.0K
15:11 474.35 474.45 474.00 474.25 110.0K
15:12 474.30 474.45 474.05 474.40 94.4K
15:13 474.40 474.45 473.90 474.25 98.7K
15:14 474.25 474.40 474.05 474.40 87.2K
15:15 474.45 474.45 473.90 474.30 123.3K
15:16 474.30 474.40 474.10 474.35 100.8K
15:17 474.35 474.50 474.10 474.50 114.6K
15:18 474.45 474.65 474.25 474.50 110.3K
15:19 474.60 474.70 474.30 474.45 111.5K
15:20 474.45 474.70 474.20 474.40 133.1K
15:21 474.40 474.45 473.95 474.30 110.1K
15:22 474.30 474.50 474.05 474.45 86.2K
15:23 474.45 474.50 474.25 474.40 86.0K
15:24 474.40 474.50 474.20 474.25 95.8K
15:25 474.25 474.40 474.00 474.35 96.2K
15:26 474.35 474.50 474.25 474.45 82.8K
15:27 474.35 474.50 473.90 474.15 98.6K
15:28 473.80 474.45 473.80 474.25 38.9K
15:29 474.25 474.50 473.90 474.45 28.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible