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
09:15 481.40 481.40 479.70 480.40 191.3K
09:16 480.50 480.60 480.00 480.55 123.8K
09:17 480.40 481.50 480.40 481.40 154.6K
09:18 481.45 481.45 480.65 481.00 79.0K
09:19 481.00 481.15 480.60 480.80 56.6K
09:20 480.90 481.15 480.75 481.00 50.2K
09:21 480.85 481.00 480.60 480.80 38.5K
09:22 480.95 481.00 480.75 481.00 28.3K
09:23 481.00 481.25 480.90 481.25 44.9K
09:24 481.25 481.25 480.65 480.80 40.8K
09:25 480.80 480.85 480.50 480.65 18.7K
09:26 480.75 480.75 480.40 480.40 38.5K
09:27 480.40 480.40 479.80 480.35 73.4K
09:28 480.40 480.40 479.90 480.15 21.5K
09:29 479.80 479.95 479.65 479.65 19.6K
09:30 479.45 479.75 479.30 479.50 24.5K
09:31 479.70 479.70 479.10 479.50 34.0K
09:32 479.50 479.65 479.25 479.30 19.3K
09:33 479.50 479.50 479.10 479.30 18.0K
09:34 479.10 479.45 479.05 479.30 12.0K
09:35 479.45 479.65 479.30 479.60 12.2K
09:36 479.60 479.75 479.50 479.75 14.9K
09:37 479.60 480.00 479.60 479.80 23.9K
09:38 480.00 480.00 479.30 479.30 21.6K
09:39 479.30 479.65 479.30 479.40 9.6K
09:40 479.25 479.30 479.05 479.30 22.3K
09:41 479.40 480.35 479.30 480.00 32.4K
09:42 480.00 480.15 479.90 480.15 10.6K
09:43 480.05 480.15 479.65 479.95 35.3K
09:44 479.65 480.00 479.55 480.00 10.3K
09:45 480.00 480.25 479.75 479.80 18.4K
09:46 479.85 480.15 479.80 479.85 9.2K
09:47 480.00 480.15 479.80 480.00 15.1K
09:48 479.95 480.00 479.85 479.95 6.3K
09:49 479.95 480.10 479.75 480.10 9.4K
09:50 480.10 480.10 479.85 479.95 8.9K
09:51 479.90 480.05 479.85 480.00 6.0K
09:52 480.00 480.00 479.75 479.85 6.4K
09:53 479.85 480.00 479.75 480.00 16.6K
09:54 480.00 480.25 480.00 480.25 13.8K
09:55 480.25 480.60 480.25 480.60 27.4K
09:56 480.55 480.60 480.20 480.30 27.1K
09:57 480.40 480.45 480.20 480.35 23.6K
09:58 480.35 480.50 480.20 480.20 46.9K
09:59 480.35 480.40 479.95 480.00 25.2K
10:00 480.05 480.05 479.75 479.75 11.3K
10:01 479.80 479.80 479.10 479.30 41.8K
10:02 479.15 479.50 479.15 479.45 17.1K
10:03 479.45 479.55 479.10 479.25 26.0K
10:04 479.15 479.35 478.95 479.10 47.1K
10:05 479.00 479.20 478.90 478.95 13.4K
10:06 478.95 479.05 478.85 478.95 9.4K
10:07 478.90 478.90 478.25 478.50 58.6K
10:08 478.55 478.65 478.45 478.55 15.3K
10:09 478.55 478.55 478.50 478.50 15.4K
10:10 478.55 478.75 478.55 478.60 25.0K
10:11 478.70 478.90 478.65 478.90 19.4K
10:12 478.85 478.90 478.60 478.75 17.1K
10:13 478.70 478.90 478.60 478.75 54.5K
10:14 478.75 479.00 478.70 478.75 17.8K
10:15 478.80 478.90 478.55 478.65 17.2K
10:16 478.60 478.80 478.60 478.65 20.0K
10:17 478.70 479.25 478.65 479.25 15.6K
10:18 479.10 479.30 479.00 479.20 13.2K
10:19 479.00 479.25 479.00 479.15 11.2K
10:20 479.25 479.25 479.00 479.10 21.4K
10:21 479.15 479.20 478.90 479.00 29.9K
10:22 479.00 479.10 478.90 479.00 6.7K
10:23 479.00 479.10 478.80 478.95 8.1K
10:24 478.90 478.95 478.80 478.80 8.7K
10:25 478.75 478.75 478.50 478.55 10.5K
10:26 478.65 478.65 478.50 478.60 6.1K
10:27 478.60 478.60 478.30 478.35 7.5K
10:28 478.35 478.35 478.10 478.20 24.9K
10:29 478.15 478.20 478.05 478.05 8.8K
10:30 478.10 478.35 478.00 478.30 29.7K
10:31 478.40 478.45 478.20 478.40 5.5K
10:32 478.30 478.40 478.30 478.35 17.5K
10:33 478.30 478.30 478.10 478.20 47.6K
10:34 478.20 478.30 478.15 478.25 13.9K
10:35 478.25 478.30 478.10 478.10 14.3K
10:36 478.10 478.25 478.05 478.05 13.1K
10:37 478.15 478.15 478.00 478.10 31.6K
10:38 478.15 478.25 477.95 478.25 39.5K
10:39 478.20 478.65 477.65 478.65 67.4K
10:40 478.70 479.20 478.60 478.75 79.2K
10:41 478.90 478.90 478.40 478.50 10.0K
10:42 478.50 478.75 478.50 478.55 7.4K
10:43 478.65 478.70 478.40 478.55 6.1K
10:44 478.60 478.65 478.55 478.65 5.0K
10:45 478.50 478.50 478.15 478.35 14.6K
10:46 478.15 478.75 478.15 478.75 141.2K
10:47 478.85 479.00 478.75 478.85 14.9K
10:48 478.85 479.05 478.75 479.00 22.5K
10:49 478.90 479.00 478.75 478.95 20.0K
10:50 478.90 478.90 478.75 478.90 9.1K
10:51 478.90 479.00 478.80 479.00 9.5K
10:52 479.10 479.10 478.75 479.05 15.5K
10:53 479.15 479.40 479.15 479.40 19.0K
10:54 479.35 479.35 478.95 478.95 18.8K
10:55 479.00 479.00 478.95 478.95 8.9K
10:56 479.00 479.30 478.90 479.30 9.0K
10:57 479.25 479.35 479.10 479.10 8.2K
10:58 479.10 479.40 479.10 479.25 158.6K
10:59 479.30 479.45 479.25 479.30 19.9K
11:00 479.35 479.95 479.25 479.95 175.1K
11:01 479.75 479.95 479.70 479.90 32.2K
11:02 479.95 480.10 479.85 480.00 30.0K
11:03 479.90 480.15 479.90 480.15 137.9K
11:04 480.20 480.20 480.05 480.15 46.8K
11:05 480.05 480.55 480.00 480.45 60.7K
11:06 480.40 480.50 480.20 480.20 24.8K
11:07 480.20 480.20 479.95 479.95 35.1K
11:08 479.95 479.95 479.35 479.35 37.2K
11:09 479.40 479.65 479.35 479.45 24.0K
11:10 479.50 479.70 479.20 479.50 21.8K
11:11 479.60 479.75 479.50 479.50 23.0K
11:12 479.45 479.60 479.25 479.60 13.1K
11:13 479.60 479.60 479.50 479.60 7.8K
11:14 479.50 479.60 479.10 479.10 14.2K
11:15 479.20 479.40 479.15 479.40 6.3K
11:16 479.40 479.45 479.20 479.35 8.1K
11:17 479.35 479.35 479.00 479.00 9.5K
11:18 479.05 479.20 478.75 478.95 13.9K
11:19 478.75 479.00 478.75 479.00 8.8K
11:20 478.95 479.05 478.90 479.05 10.5K
11:21 479.05 479.05 478.85 479.05 4.7K
11:22 479.05 479.10 478.95 479.10 3.8K
11:23 479.10 479.15 478.85 478.85 6.5K
11:24 479.00 479.20 479.00 479.10 3.8K
11:25 479.10 479.10 478.80 478.80 2.4K
11:26 479.00 479.00 478.70 478.90 5.2K
11:27 478.85 478.90 478.70 478.75 3.3K
11:28 478.70 478.75 478.50 478.50 6.6K
11:29 478.60 478.75 478.50 478.50 5.0K
11:30 478.70 478.70 478.50 478.60 6.3K
11:31 478.60 478.70 478.50 478.65 3.3K
11:32 478.65 478.75 478.50 478.75 5.3K
11:33 478.75 478.85 478.65 478.85 12.8K
11:34 478.75 478.85 478.55 478.70 7.9K
11:35 478.70 478.70 478.35 478.35 7.3K
11:36 478.35 478.50 478.20 478.40 9.0K
11:37 478.40 478.50 478.20 478.50 3.0K
11:38 478.50 478.50 478.40 478.50 2.1K
11:39 478.50 478.50 478.30 478.45 2.9K
11:40 478.45 478.45 478.35 478.45 5.7K
11:41 478.45 478.45 478.20 478.30 7.8K
11:42 478.35 478.45 478.20 478.40 5.0K
11:43 478.40 478.45 478.15 478.45 7.5K
11:44 478.25 478.45 478.25 478.40 4.3K
11:45 478.40 478.60 478.40 478.40 16.6K
11:46 478.45 478.60 478.40 478.60 10.1K
11:47 478.60 478.65 478.35 478.55 36.9K
11:48 478.55 478.55 478.35 478.55 10.8K
11:49 478.60 478.60 478.50 478.50 7.9K
11:50 478.50 478.50 478.35 478.50 3.6K
11:51 478.25 478.45 478.20 478.40 9.3K
11:52 478.40 478.50 478.40 478.50 6.0K
11:53 478.50 478.50 478.25 478.50 7.3K
11:54 478.50 478.55 478.30 478.35 7.0K
11:55 478.55 478.65 478.55 478.65 11.3K
11:56 478.65 478.65 478.35 478.65 7.1K
11:57 478.60 478.60 478.35 478.60 11.2K
11:58 478.60 478.60 478.35 478.35 8.2K
11:59 478.35 478.40 478.25 478.40 14.2K
12:00 478.35 478.35 478.30 478.30 5.4K
12:01 478.30 478.50 478.10 478.30 23.2K
12:02 478.30 478.35 478.10 478.25 6.9K
12:03 478.05 478.30 478.00 478.10 30.4K
12:04 478.30 478.30 477.70 477.95 20.5K
12:05 477.80 478.00 477.70 477.70 18.2K
12:06 477.70 477.95 477.55 477.75 15.2K
12:07 477.70 477.80 477.55 477.70 10.0K
12:08 477.75 477.75 477.55 477.75 12.5K
12:09 477.55 477.75 477.35 477.45 30.1K
12:10 477.60 477.60 477.30 477.45 12.8K
12:11 477.65 477.65 477.25 477.55 12.1K
12:12 477.50 477.60 477.30 477.55 12.5K
12:13 477.40 477.55 477.20 477.35 16.1K
12:14 477.40 477.45 477.15 477.35 21.9K
12:15 477.25 477.50 477.20 477.25 10.5K
12:16 477.40 477.60 477.20 477.50 19.5K
12:17 477.35 477.65 477.30 477.65 11.4K
12:18 477.65 477.65 477.40 477.45 11.8K
12:19 477.45 477.65 477.40 477.65 11.4K
12:20 477.40 477.75 477.40 477.75 16.1K
12:21 477.65 477.80 477.60 477.75 10.9K
12:22 477.25 477.70 477.25 477.60 34.2K
12:23 477.70 477.75 477.40 477.50 8.2K
12:24 477.70 477.70 477.30 477.45 13.4K
12:25 477.45 477.60 477.25 477.60 9.4K
12:26 477.45 477.70 477.40 477.70 8.3K
12:27 477.70 478.20 477.45 478.00 9.8K
12:28 478.20 478.25 477.75 477.95 13.4K
12:29 477.95 478.10 477.75 477.80 16.1K
12:30 477.90 477.90 477.30 477.40 18.4K
12:31 477.40 477.50 477.40 477.45 7.9K
12:32 477.45 477.50 477.20 477.30 8.5K
12:33 477.45 477.45 477.20 477.35 12.5K
12:34 477.30 477.45 477.00 477.40 40.7K
12:35 477.45 477.55 477.20 477.30 9.0K
12:36 477.30 477.35 477.05 477.15 7.0K
12:37 477.05 477.35 477.05 477.30 8.8K
12:38 477.20 477.35 477.10 477.10 7.4K
12:39 477.10 477.30 477.00 477.30 8.6K
12:40 477.25 477.30 477.00 477.10 8.0K
12:41 477.15 477.35 477.05 477.30 6.4K
12:42 477.30 477.65 477.15 477.60 9.9K
12:43 477.60 477.80 477.40 477.80 11.5K
12:44 477.65 477.85 477.40 477.80 11.4K
12:45 477.85 477.95 477.55 477.55 18.3K
12:46 477.85 477.85 477.55 477.70 13.0K
12:47 477.70 477.80 477.55 477.75 13.7K
12:48 477.55 477.80 477.50 477.50 12.4K
12:49 477.70 477.80 477.40 477.40 14.9K
12:50 477.60 477.60 477.35 477.45 12.4K
12:51 477.45 477.70 477.35 477.40 19.5K
12:52 477.60 477.70 477.35 477.45 22.7K
12:53 477.45 477.70 477.45 477.65 12.1K
12:54 477.65 477.75 477.45 477.50 34.1K
12:55 477.50 478.25 477.40 478.10 22.2K
12:56 478.10 478.25 478.05 478.15 10.9K
12:57 478.25 478.25 478.00 478.05 15.3K
12:58 478.00 478.15 477.75 478.05 18.5K
12:59 477.80 478.05 477.75 478.00 14.4K
13:00 478.05 478.05 477.80 477.95 14.3K
13:01 478.05 478.05 477.85 477.95 15.0K
13:02 478.05 478.05 477.80 477.85 8.7K
13:03 478.00 478.05 477.85 478.05 15.5K
13:04 478.00 478.05 477.75 477.90 15.6K
13:05 478.00 478.00 477.60 477.85 7.2K
13:06 477.70 477.90 477.70 477.90 15.6K
13:07 477.90 478.05 477.70 478.05 8.0K
13:08 478.05 478.20 477.85 478.20 16.7K
13:09 478.25 478.35 478.10 478.25 26.4K
13:10 478.10 478.40 478.10 478.25 11.3K
13:11 478.45 478.45 478.05 478.20 24.7K
13:12 478.10 478.35 478.05 478.30 6.8K
13:13 478.30 478.45 478.15 478.40 20.2K
13:14 478.35 478.45 478.15 478.30 18.5K
13:15 478.30 478.40 478.05 478.20 10.9K
13:16 478.30 478.40 478.15 478.35 16.9K
13:17 478.25 478.40 478.25 478.40 13.3K
13:18 478.30 478.40 478.20 478.40 16.1K
13:19 478.40 478.40 478.05 478.25 14.3K
13:20 478.25 478.25 478.00 478.10 12.7K
13:21 478.10 478.30 478.00 478.20 30.4K
13:22 478.20 478.20 477.85 477.85 12.0K
13:23 477.85 478.10 477.75 478.10 4.9K
13:24 478.00 478.30 478.00 478.30 20.8K
13:25 478.15 478.30 478.00 478.00 25.5K
13:26 477.95 478.15 477.80 477.85 14.7K
13:27 477.85 478.05 477.70 477.75 13.6K
13:28 477.85 478.05 477.70 477.75 17.0K
13:29 477.75 477.90 477.65 477.75 16.5K
13:30 477.70 477.95 477.70 477.90 14.3K
13:31 477.75 477.95 477.65 477.85 13.4K
13:32 477.75 478.00 477.65 477.80 23.5K
13:33 477.80 477.85 477.55 477.85 22.6K
13:34 477.65 477.75 477.05 477.10 52.9K
13:35 477.05 477.10 476.30 477.05 85.0K
13:36 476.90 477.50 476.90 477.50 19.5K
13:37 477.35 477.70 477.05 477.15 41.5K
13:38 477.00 477.25 476.80 476.95 23.7K
13:39 476.90 477.35 476.80 477.00 52.0K
13:40 477.00 477.65 477.00 477.45 26.4K
13:41 477.50 477.55 477.10 477.20 37.0K
13:42 477.25 477.80 477.20 477.50 34.7K
13:43 477.50 478.20 477.50 478.05 29.1K
13:44 478.10 478.30 478.05 478.25 29.9K
13:45 478.10 478.35 478.05 478.15 31.1K
13:46 478.20 478.25 477.95 478.05 21.5K
13:47 478.05 478.20 477.95 478.20 20.3K
13:48 478.20 478.20 477.75 477.90 22.5K
13:49 477.90 478.05 477.60 477.70 17.0K
13:50 477.65 477.80 477.50 477.75 20.0K
13:51 477.75 477.75 477.25 477.35 29.8K
13:52 477.55 477.60 477.30 477.35 11.6K
13:53 477.35 477.70 477.35 477.65 11.6K
13:54 477.65 477.75 477.55 477.60 16.8K
13:55 477.80 478.00 477.75 477.95 19.6K
13:56 478.00 478.00 477.75 477.75 23.7K
13:57 477.80 477.90 477.75 477.85 13.8K
13:58 477.85 477.95 477.70 477.95 23.4K
13:59 477.85 477.95 477.55 477.60 14.2K
14:00 477.80 477.95 477.65 477.90 16.6K
14:01 477.90 478.00 477.65 477.90 11.7K
14:02 477.90 478.20 477.85 478.20 8.9K
14:03 478.00 478.40 478.00 478.20 12.7K
14:04 478.25 478.40 478.10 478.40 8.2K
14:05 478.40 478.40 478.10 478.20 9.1K
14:06 478.25 478.40 478.05 478.10 9.8K
14:07 478.10 478.35 478.05 478.30 10.2K
14:08 478.30 478.35 478.10 478.35 10.4K
14:09 478.25 478.35 478.10 478.30 12.7K
14:10 478.35 478.35 478.10 478.25 5.8K
14:11 478.35 478.35 478.05 478.20 9.0K
14:12 478.20 478.30 478.00 478.25 17.8K
14:13 478.05 478.30 478.00 478.25 9.1K
14:14 478.25 478.25 478.00 478.05 9.0K
14:15 478.05 478.20 478.00 478.00 8.6K
14:16 478.20 478.20 478.05 478.15 24.7K
14:17 478.20 478.20 477.95 478.00 7.9K
14:18 478.15 478.30 477.95 478.25 39.8K
14:19 478.30 478.30 478.20 478.30 24.0K
14:20 478.20 478.40 478.20 478.35 17.5K
14:21 478.40 478.45 478.15 478.15 6.3K
14:22 478.20 478.20 478.00 478.20 16.4K
14:23 478.25 478.25 477.95 478.15 16.6K
14:24 477.90 478.10 477.85 478.00 7.6K
14:25 478.00 478.00 477.75 477.95 12.6K
14:26 477.75 477.95 477.75 477.75 7.5K
14:27 477.75 478.00 477.75 478.00 7.5K
14:28 477.90 478.05 477.80 478.00 9.9K
14:29 478.00 478.05 477.75 478.00 23.5K
14:30 477.95 478.20 477.75 478.10 26.9K
14:31 478.00 478.10 477.55 477.55 50.9K
14:32 477.55 477.80 477.50 477.65 19.8K
14:33 477.60 477.80 477.45 477.70 11.7K
14:34 477.80 477.80 477.45 477.55 23.4K
14:35 477.70 477.85 477.60 477.70 12.3K
14:36 477.80 477.90 477.55 477.75 17.3K
14:37 477.75 477.90 477.60 477.75 10.7K
14:38 477.75 477.90 477.65 477.90 17.0K
14:39 477.85 477.95 477.75 477.85 14.4K
14:40 477.90 477.90 477.65 477.65 17.7K
14:41 477.75 477.80 477.50 477.70 39.2K
14:42 477.70 477.80 477.50 477.65 25.0K
14:43 477.55 477.70 477.30 477.60 20.2K
14:44 477.35 477.65 477.35 477.65 9.4K
14:45 477.60 477.70 477.50 477.60 11.0K
14:46 477.55 477.70 477.50 477.50 10.8K
14:47 477.70 477.75 477.50 477.50 20.2K
14:48 477.65 477.70 477.45 477.55 13.5K
14:49 477.70 477.70 477.40 477.45 19.3K
14:50 477.35 477.55 477.25 477.45 8.5K
14:51 477.55 477.65 477.40 477.50 10.2K
14:52 477.60 477.75 477.50 477.55 7.8K
14:53 477.45 477.70 477.40 477.70 15.4K
14:54 477.50 477.70 477.30 477.60 14.1K
14:55 477.45 477.85 477.25 477.80 35.1K
14:56 477.75 478.20 477.60 478.00 32.0K
14:57 477.90 478.25 477.85 478.05 23.1K
14:58 478.05 478.25 477.85 478.00 18.9K
14:59 477.90 478.15 477.90 478.15 12.0K
15:00 478.00 478.10 477.75 478.00 53.2K
15:01 477.95 478.10 477.60 478.05 42.4K
15:02 478.05 478.15 477.80 478.05 38.5K
15:03 477.90 478.05 477.65 477.95 42.0K
15:04 477.70 477.90 477.50 477.65 40.4K
15:05 477.80 477.80 477.35 477.65 38.0K
15:06 477.65 477.70 477.25 477.50 38.4K
15:07 477.35 477.50 477.05 477.35 45.4K
15:08 477.25 477.60 477.05 477.40 70.8K
15:09 477.35 477.35 476.65 477.05 56.8K
15:10 477.10 477.25 476.70 477.05 49.2K
15:11 477.05 477.05 476.55 476.65 45.0K
15:12 476.80 476.85 476.30 476.50 46.8K
15:13 476.50 476.80 476.15 476.25 70.3K
15:14 476.10 476.65 476.00 476.65 165.1K
15:15 476.65 476.75 476.35 476.75 75.8K
15:16 476.50 476.70 476.30 476.45 104.2K
15:17 476.50 476.85 476.25 476.80 52.7K
15:18 476.85 477.20 476.60 477.05 63.4K
15:19 477.05 477.35 477.00 477.30 42.6K
15:20 477.30 477.45 477.05 477.25 65.7K
15:21 477.30 477.30 476.70 477.05 44.8K
15:22 477.10 477.65 476.75 477.55 75.1K
15:23 477.50 477.70 476.85 476.85 44.3K
15:24 477.10 477.20 476.50 476.75 60.4K
15:25 476.65 477.00 476.20 476.95 32.1K
15:26 476.70 476.90 476.65 476.90 22.0K
15:27 476.90 476.95 476.70 476.85 56.3K
15:28 476.70 476.95 476.70 476.95 41.3K
15:29 476.90 477.00 476.55 477.00 29.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible