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
09:15 479.10 480.50 478.95 480.15 192.3K
09:16 480.50 480.65 479.85 480.30 64.8K
09:17 480.50 481.10 480.35 481.00 54.1K
09:18 480.95 481.40 480.95 481.40 52.1K
09:19 481.20 481.30 481.00 481.00 46.2K
09:20 481.25 481.40 481.10 481.30 56.8K
09:21 480.85 480.95 480.50 480.50 54.7K
09:22 480.55 481.00 480.50 480.50 37.8K
09:23 480.45 480.45 479.80 479.80 84.7K
09:24 479.90 480.20 479.90 480.00 57.8K
09:25 479.90 480.50 479.90 480.50 39.9K
09:26 480.25 480.35 479.75 479.90 31.0K
09:27 479.85 480.20 479.80 480.10 42.9K
09:28 479.95 480.25 479.95 480.25 24.4K
09:29 480.10 480.25 480.00 480.00 29.6K
09:30 479.95 480.30 479.95 479.95 52.0K
09:31 480.25 480.25 479.90 480.05 30.6K
09:32 480.30 480.70 480.30 480.70 40.8K
09:33 480.65 480.65 480.10 480.20 18.9K
09:34 480.25 480.70 480.15 480.50 67.2K
09:35 480.60 480.70 480.50 480.50 32.2K
09:36 480.15 480.25 480.10 480.20 43.7K
09:37 480.25 480.35 479.80 479.80 33.6K
09:38 479.75 479.85 479.60 479.70 39.5K
09:39 479.80 479.80 479.35 479.35 56.1K
09:40 479.40 479.50 479.20 479.20 47.5K
09:41 479.30 479.35 479.00 479.00 103.7K
09:42 479.10 479.20 478.90 478.90 33.7K
09:43 479.00 479.05 478.90 478.90 19.7K
09:44 478.80 479.40 478.80 479.20 31.2K
09:45 479.40 479.65 479.35 479.45 40.9K
09:46 479.75 479.75 479.35 479.55 27.0K
09:47 479.60 479.60 479.05 479.05 20.8K
09:48 479.15 479.50 479.00 479.15 23.9K
09:49 479.50 479.50 479.10 479.40 36.1K
09:50 479.30 479.45 479.30 479.30 21.7K
09:51 479.35 479.70 479.35 479.70 16.8K
09:52 479.70 479.70 479.25 479.25 24.2K
09:53 479.45 479.65 479.30 479.50 22.0K
09:54 479.50 479.60 479.50 479.60 12.1K
09:55 479.50 479.50 479.25 479.25 11.5K
09:56 479.40 479.65 479.30 479.35 16.7K
09:57 479.60 479.75 479.30 479.30 18.7K
09:58 479.35 479.40 479.20 479.20 17.5K
09:59 479.20 479.20 478.95 479.15 37.1K
10:00 479.20 479.20 479.00 479.20 46.2K
10:01 479.35 479.50 479.10 479.25 23.5K
10:02 479.30 479.30 479.00 479.30 12.9K
10:03 479.40 479.55 479.25 479.45 17.8K
10:04 479.50 479.60 479.25 479.40 12.0K
10:05 479.55 479.60 479.25 479.30 15.2K
10:06 479.40 479.50 479.10 479.10 12.4K
10:07 479.10 479.10 478.80 478.90 35.8K
10:08 478.90 478.90 478.75 478.90 19.4K
10:09 478.85 479.40 478.85 479.40 34.6K
10:10 479.40 479.40 479.05 479.35 13.4K
10:11 479.30 479.70 479.25 479.70 27.5K
10:12 479.90 479.90 479.50 479.60 39.9K
10:13 479.55 479.65 479.40 479.55 11.7K
10:14 479.55 479.55 479.35 479.55 12.9K
10:15 479.55 479.55 479.40 479.40 10.1K
10:16 479.60 480.00 479.60 479.65 28.3K
10:17 479.85 479.85 479.65 479.80 10.6K
10:18 479.65 479.65 479.20 479.20 20.6K
10:19 479.25 479.70 479.25 479.60 18.3K
10:20 479.70 479.70 479.25 479.25 12.7K
10:21 479.45 479.65 479.40 479.60 12.5K
10:22 479.55 479.65 479.35 479.60 19.5K
10:23 479.70 479.75 479.40 479.60 12.0K
10:24 479.50 479.55 479.30 479.40 16.9K
10:25 479.40 479.60 479.35 479.55 11.2K
10:26 479.55 479.70 479.35 479.55 16.7K
10:27 479.35 479.45 479.00 479.05 22.9K
10:28 479.05 479.35 479.05 479.10 9.7K
10:29 479.20 479.30 479.15 479.20 10.8K
10:30 479.20 479.20 479.05 479.15 32.1K
10:31 479.20 479.55 479.20 479.55 25.0K
10:32 479.45 479.45 479.10 479.15 25.9K
10:33 479.35 479.50 479.15 479.40 14.4K
10:34 479.20 479.50 479.20 479.50 10.3K
10:35 479.45 479.95 479.25 479.85 54.8K
10:36 479.90 480.20 479.80 480.20 52.8K
10:37 480.10 480.60 480.10 480.50 129.8K
10:38 480.50 480.80 480.35 480.40 97.1K
10:39 480.40 480.50 480.20 480.40 14.6K
10:40 480.40 480.40 480.20 480.30 20.5K
10:41 480.25 480.80 480.25 480.80 210.7K
10:42 480.75 480.80 480.60 480.60 20.1K
10:43 480.50 480.80 480.40 480.70 26.6K
10:44 480.75 480.80 480.40 480.45 30.8K
10:45 480.45 480.95 480.30 480.55 55.6K
10:46 480.70 480.85 480.50 480.70 51.0K
10:47 480.55 480.75 480.35 480.35 34.2K
10:48 480.50 480.80 480.35 480.60 17.9K
10:49 480.55 480.95 480.50 480.90 37.7K
10:50 480.75 480.95 480.65 480.75 16.2K
10:51 480.95 480.95 480.75 480.80 22.0K
10:52 480.95 480.95 480.50 480.65 22.0K
10:53 480.50 480.65 480.30 480.30 18.7K
10:54 480.40 480.50 480.20 480.30 15.5K
10:55 480.40 480.80 480.20 480.55 127.6K
10:56 480.55 480.75 480.35 480.40 76.1K
10:57 480.40 480.50 480.00 480.15 34.9K
10:58 480.15 480.20 479.95 480.10 17.5K
10:59 480.15 480.20 479.85 479.85 20.2K
11:00 479.90 479.90 479.45 479.45 32.8K
11:01 479.45 479.70 479.35 479.40 19.5K
11:02 479.55 479.80 479.30 479.35 22.0K
11:03 479.35 479.35 479.05 479.30 28.9K
11:04 479.10 479.45 479.05 479.15 13.5K
11:05 479.15 479.45 479.05 479.30 17.0K
11:06 479.05 479.45 479.05 479.25 14.4K
11:07 479.25 479.50 479.00 479.00 25.1K
11:08 479.05 479.20 479.00 479.05 27.4K
11:09 479.05 479.20 478.80 479.00 51.9K
11:10 478.85 479.15 478.85 479.05 13.6K
11:11 479.00 479.10 478.90 479.00 16.3K
11:12 479.00 479.05 478.90 478.90 22.2K
11:13 479.00 479.00 478.60 478.75 31.5K
11:14 478.65 478.95 478.65 478.90 20.3K
11:15 478.80 478.85 478.45 478.45 60.8K
11:16 478.65 478.65 478.25 478.25 27.9K
11:17 478.30 478.35 478.00 478.05 44.4K
11:18 478.15 478.60 478.15 478.45 168.1K
11:19 478.35 478.55 478.20 478.40 30.8K
11:20 478.25 478.55 478.25 478.40 29.5K
11:21 478.40 478.75 478.40 478.75 16.7K
11:22 478.85 479.05 478.75 478.95 42.9K
11:23 478.95 479.00 478.50 478.85 28.3K
11:24 478.80 479.00 478.70 478.90 32.5K
11:25 478.70 478.85 478.50 478.80 24.1K
11:26 478.75 478.90 478.65 478.65 26.9K
11:27 478.70 478.90 478.55 478.55 34.7K
11:28 478.70 478.80 478.50 478.50 12.7K
11:29 478.40 478.55 478.35 478.35 28.9K
11:30 478.35 478.55 478.20 478.40 34.1K
11:31 478.35 478.45 478.30 478.35 18.7K
11:32 478.55 478.85 478.40 478.75 38.5K
11:33 478.80 478.80 478.30 478.45 23.5K
11:34 478.45 478.45 478.35 478.35 14.3K
11:35 478.45 478.75 478.45 478.55 19.1K
11:36 478.55 478.65 478.20 478.35 55.1K
11:37 478.30 478.30 478.15 478.15 29.6K
11:38 478.05 478.10 477.90 478.00 63.3K
11:39 478.05 478.20 477.90 478.20 29.9K
11:40 478.20 478.20 478.00 478.00 16.5K
11:41 477.90 478.20 477.80 478.05 44.3K
11:42 477.95 478.45 477.95 478.25 15.4K
11:43 478.35 478.40 478.25 478.25 16.9K
11:44 478.25 478.40 478.20 478.40 20.4K
11:45 478.40 478.50 478.25 478.30 16.1K
11:46 478.35 478.35 478.15 478.20 21.8K
11:47 478.15 478.50 478.15 478.25 32.8K
11:48 478.20 478.50 478.20 478.35 16.2K
11:49 478.35 478.45 478.15 478.35 14.5K
11:50 478.45 479.15 478.45 479.10 92.2K
11:51 479.20 479.25 478.90 479.10 19.5K
11:52 479.00 479.00 478.80 479.00 35.7K
11:53 478.90 479.00 478.65 478.65 13.7K
11:54 478.70 478.80 478.70 478.80 10.8K
11:55 478.80 479.00 478.80 479.00 40.9K
11:56 478.95 479.00 478.65 478.70 13.7K
11:57 478.70 478.85 478.45 478.45 32.6K
11:58 478.45 478.70 478.40 478.60 13.5K
11:59 478.60 478.60 478.40 478.45 11.4K
12:00 478.60 478.60 478.50 478.60 12.5K
12:01 478.50 478.60 478.10 478.25 20.1K
12:02 478.20 478.30 478.05 478.15 10.3K
12:03 478.20 478.65 478.20 478.65 15.2K
12:04 478.50 478.65 478.50 478.60 16.2K
12:05 478.50 478.50 478.15 478.30 19.6K
12:06 478.40 478.40 478.00 478.10 23.2K
12:07 478.30 478.75 478.10 478.75 31.3K
12:08 478.50 478.80 478.50 478.50 21.9K
12:09 478.50 478.75 478.40 478.65 19.6K
12:10 478.55 478.65 478.40 478.55 20.0K
12:11 478.50 478.75 478.15 478.20 18.6K
12:12 478.20 478.55 478.20 478.35 16.4K
12:13 478.45 478.55 478.20 478.25 20.5K
12:14 478.50 478.50 478.10 478.15 11.6K
12:15 478.30 478.35 478.00 478.05 26.2K
12:16 478.10 478.25 478.00 478.05 17.0K
12:17 478.00 478.20 478.00 478.15 10.1K
12:18 478.05 478.20 478.05 478.05 15.3K
12:19 478.05 478.20 478.00 478.15 20.0K
12:20 478.15 478.25 478.05 478.05 14.8K
12:21 478.15 478.25 478.05 478.15 16.7K
12:22 478.00 478.20 478.00 478.10 21.6K
12:23 478.00 478.15 478.00 478.10 15.5K
12:24 478.15 478.25 477.85 478.15 53.1K
12:25 478.25 478.50 478.15 478.50 15.2K
12:26 478.45 478.45 478.00 478.00 22.2K
12:27 478.15 478.20 478.00 478.00 15.9K
12:28 477.90 478.25 477.85 478.15 47.3K
12:29 478.25 478.30 478.00 478.25 24.7K
12:30 478.25 478.30 477.85 478.30 50.8K
12:31 478.10 478.45 478.10 478.20 26.0K
12:32 478.30 478.50 478.05 478.35 12.1K
12:33 478.55 478.70 478.25 478.45 30.3K
12:34 478.45 478.55 478.10 478.35 18.9K
12:35 478.40 478.50 478.10 478.35 78.3K
12:36 478.60 478.65 478.40 478.60 27.6K
12:37 478.60 478.70 478.40 478.60 15.6K
12:38 478.50 478.75 478.45 478.60 22.2K
12:39 478.65 478.75 478.25 478.45 21.0K
12:40 478.45 478.70 478.40 478.60 16.0K
12:41 478.70 478.70 478.45 478.65 11.8K
12:42 478.65 478.65 478.40 478.65 17.2K
12:43 478.50 478.85 478.50 478.70 17.2K
12:44 478.90 479.00 478.75 478.75 22.5K
12:45 478.75 479.00 478.65 479.00 40.3K
12:46 479.00 479.40 479.00 479.05 76.4K
12:47 479.20 479.25 479.05 479.20 15.5K
12:48 479.10 479.15 478.85 478.85 18.8K
12:49 478.65 478.80 478.60 478.65 13.5K
12:50 478.60 478.85 478.60 478.70 16.7K
12:51 478.70 478.90 478.70 478.70 12.6K
12:52 478.75 478.80 478.60 478.75 19.3K
12:53 478.70 479.00 478.60 479.00 15.0K
12:54 479.00 479.00 478.75 478.85 21.3K
12:55 478.90 479.00 478.50 478.65 47.0K
12:56 478.65 478.65 478.50 478.50 26.4K
12:57 478.50 478.65 478.50 478.60 25.2K
12:58 478.55 478.85 478.55 478.85 38.3K
12:59 478.70 478.85 478.70 478.70 54.2K
13:00 478.60 478.75 478.45 478.60 32.0K
13:01 478.65 478.75 478.50 478.60 21.5K
13:02 478.45 478.70 478.45 478.45 27.2K
13:03 478.45 478.65 478.45 478.60 40.7K
13:04 478.30 478.40 478.30 478.40 32.7K
13:05 478.30 478.50 478.30 478.45 20.2K
13:06 478.50 478.50 478.35 478.35 31.5K
13:07 478.40 478.60 478.30 478.60 27.6K
13:08 478.60 478.60 478.35 478.40 25.6K
13:09 478.40 478.55 478.40 478.55 49.4K
13:10 478.55 478.65 478.35 478.45 17.8K
13:11 478.55 478.65 478.30 478.65 14.2K
13:12 478.55 478.65 478.30 478.60 111.4K
13:13 478.40 478.65 478.30 478.65 15.0K
13:14 478.65 478.75 478.45 478.60 21.8K
13:15 478.60 478.70 478.55 478.70 73.6K
13:16 478.60 478.75 478.50 478.50 29.4K
13:17 478.70 478.70 478.40 478.50 63.2K
13:18 478.50 478.60 478.40 478.45 18.7K
13:19 478.55 478.65 478.40 478.65 18.9K
13:20 478.65 478.65 478.45 478.50 18.2K
13:21 478.50 478.60 478.20 478.20 19.3K
13:22 478.20 478.65 478.20 478.65 18.2K
13:23 478.65 478.65 478.55 478.60 14.9K
13:24 478.45 478.45 478.35 478.40 21.4K
13:25 478.30 478.50 478.30 478.30 18.1K
13:26 478.10 478.50 478.05 478.50 16.9K
13:27 478.45 478.65 478.35 478.60 20.6K
13:28 478.65 478.75 478.55 478.70 20.5K
13:29 478.75 478.75 478.50 478.50 31.1K
13:30 478.25 478.40 478.20 478.30 20.2K
13:31 478.30 478.30 478.00 478.00 57.9K
13:32 477.95 478.25 477.95 478.15 21.8K
13:33 478.20 478.20 477.90 478.05 21.7K
13:34 478.05 478.25 478.00 478.00 27.1K
13:35 478.00 478.20 477.95 478.15 23.0K
13:36 478.10 478.10 477.90 478.05 29.1K
13:37 477.90 478.10 477.75 477.95 30.6K
13:38 477.90 478.00 477.85 477.95 21.7K
13:39 477.75 478.05 477.75 478.05 24.1K
13:40 478.05 478.15 478.00 478.15 53.4K
13:41 478.15 478.15 477.90 478.05 24.3K
13:42 478.10 478.20 478.00 478.15 23.9K
13:43 478.20 478.25 478.05 478.10 16.4K
13:44 478.15 478.20 478.00 478.05 21.2K
13:45 478.05 478.05 477.65 477.70 28.3K
13:46 477.60 477.60 477.25 477.30 51.7K
13:47 477.35 477.35 476.80 476.80 48.3K
13:48 476.95 477.00 476.70 476.80 26.8K
13:49 476.85 477.00 476.65 476.80 38.3K
13:50 476.80 476.95 476.75 476.80 43.9K
13:51 476.70 476.75 476.40 476.40 118.1K
13:52 476.40 476.80 476.35 476.75 31.1K
13:53 476.75 476.85 476.45 476.45 34.9K
13:54 476.55 476.55 476.15 476.30 18.6K
13:55 476.30 476.45 476.10 476.25 37.2K
13:56 476.25 476.90 476.25 476.80 21.0K
13:57 476.85 477.15 476.85 476.90 47.7K
13:58 476.90 477.10 476.75 477.05 20.1K
13:59 476.95 477.15 476.75 477.05 22.6K
14:00 477.05 477.05 476.35 476.65 50.6K
14:01 476.50 476.75 476.45 476.75 18.0K
14:02 476.60 476.95 476.60 476.80 24.9K
14:03 476.80 476.90 476.60 476.80 17.3K
14:04 476.80 476.85 476.60 476.80 9.9K
14:05 476.50 476.65 476.45 476.45 39.8K
14:06 476.50 476.90 476.45 476.75 23.5K
14:07 476.75 476.95 476.75 476.85 15.3K
14:08 476.80 476.90 476.80 476.80 23.0K
14:09 476.75 476.85 476.55 476.60 31.6K
14:10 476.60 476.80 476.45 476.80 13.2K
14:11 476.75 476.75 476.45 476.65 24.3K
14:12 476.85 476.95 476.60 476.90 20.5K
14:13 476.85 476.95 476.60 476.70 27.1K
14:14 476.75 476.85 476.40 476.85 32.2K
14:15 476.65 476.80 476.40 476.65 31.2K
14:16 476.70 476.85 476.55 476.85 16.0K
14:17 476.90 476.95 476.80 476.80 19.9K
14:18 476.85 477.25 476.80 477.05 36.0K
14:19 477.05 477.20 477.05 477.10 20.4K
14:20 477.10 477.20 476.85 477.10 24.7K
14:21 477.20 477.20 477.05 477.15 32.3K
14:22 477.15 477.35 477.05 477.05 22.0K
14:23 477.00 477.35 476.90 477.20 25.3K
14:24 477.20 477.40 477.20 477.20 27.0K
14:25 477.35 477.35 477.20 477.35 22.0K
14:26 477.35 477.60 477.35 477.50 30.3K
14:27 477.45 477.60 477.35 477.55 38.2K
14:28 477.60 477.60 477.40 477.55 18.7K
14:29 477.55 477.70 477.40 477.70 47.1K
14:30 477.95 478.15 477.85 478.00 27.3K
14:31 478.00 478.20 477.95 478.05 12.6K
14:32 477.95 478.15 477.85 477.85 16.2K
14:33 477.75 478.25 477.75 478.00 25.0K
14:34 478.10 478.15 477.85 477.85 41.8K
14:35 477.80 478.15 477.80 478.10 18.6K
14:36 478.00 478.15 477.95 477.95 24.5K
14:37 477.95 478.05 477.80 477.95 28.6K
14:38 478.00 478.15 477.90 478.15 22.5K
14:39 478.30 478.30 478.05 478.15 32.9K
14:40 478.25 478.25 477.90 478.05 23.4K
14:41 477.95 478.15 477.85 478.05 25.5K
14:42 478.00 478.00 477.85 477.85 26.9K
14:43 477.85 478.05 477.85 478.05 18.1K
14:44 478.00 478.15 478.00 478.15 21.1K
14:45 477.95 478.30 477.95 478.20 25.9K
14:46 478.35 478.35 478.00 478.00 36.4K
14:47 478.00 478.30 478.00 478.30 13.1K
14:48 478.00 478.25 478.00 478.25 32.6K
14:49 478.30 478.30 478.00 478.15 18.9K
14:50 478.15 478.25 478.10 478.25 19.5K
14:51 478.15 478.30 478.15 478.15 26.0K
14:52 478.25 478.30 478.15 478.30 24.3K
14:53 478.15 478.25 478.05 478.15 30.7K
14:54 478.05 478.20 478.05 478.15 42.4K
14:55 478.15 478.25 478.15 478.15 21.2K
14:56 478.20 478.30 478.05 478.30 27.4K
14:57 478.25 478.30 477.80 477.80 43.9K
14:58 477.85 478.00 477.80 477.90 16.1K
14:59 478.10 478.10 477.95 478.00 32.2K
15:00 478.05 478.15 477.45 477.50 103.5K
15:01 477.30 477.45 477.20 477.20 58.9K
15:02 477.20 477.50 477.20 477.40 53.0K
15:03 477.35 477.70 477.35 477.70 56.2K
15:04 477.75 477.75 477.50 477.65 48.5K
15:05 477.55 477.70 477.50 477.70 57.4K
15:06 477.65 477.75 477.60 477.65 66.3K
15:07 477.70 477.75 477.65 477.70 61.8K
15:08 477.65 477.65 477.40 477.60 75.5K
15:09 477.55 477.75 477.55 477.55 97.0K
15:10 477.65 477.65 477.45 477.55 104.2K
15:11 477.40 477.40 477.00 477.00 141.5K
15:12 477.05 477.05 476.50 476.50 100.2K
15:13 476.60 476.75 476.00 476.25 152.2K
15:14 476.25 476.40 476.20 476.30 71.0K
15:15 476.25 476.55 476.25 476.30 125.4K
15:16 476.35 476.55 476.35 476.50 119.7K
15:17 476.45 476.85 476.45 476.80 96.1K
15:18 476.60 476.65 476.50 476.65 109.0K
15:19 476.65 476.80 476.55 476.65 80.2K
15:20 476.90 476.90 476.65 476.85 91.8K
15:21 476.75 477.00 476.75 477.00 95.6K
15:22 476.95 477.20 476.80 477.20 116.6K
15:23 476.85 477.15 476.85 476.90 64.8K
15:24 477.10 477.35 476.75 477.35 97.4K
15:25 477.20 477.45 476.90 477.05 87.3K
15:26 477.15 477.25 477.05 477.05 62.9K
15:27 477.05 477.30 477.05 477.15 74.3K
15:28 476.75 477.05 476.60 476.90 74.8K
15:29 477.00 477.00 476.75 477.00 36.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible