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
09:15 478.45 478.75 478.00 478.65 208.7K
09:16 478.70 479.00 477.90 477.90 95.3K
09:17 477.90 477.95 477.50 477.95 56.5K
09:18 477.95 478.20 477.85 477.85 36.2K
09:19 477.85 477.85 477.35 477.55 80.3K
09:20 477.35 477.70 477.10 477.30 59.8K
09:21 477.25 477.25 476.55 476.90 35.2K
09:22 476.90 476.95 476.60 476.85 21.3K
09:23 476.90 476.90 476.25 476.25 53.7K
09:24 476.40 476.75 476.30 476.75 16.3K
09:25 476.75 476.85 476.40 476.60 24.8K
09:26 476.70 476.75 476.35 476.45 45.4K
09:27 475.85 476.15 475.55 476.00 97.2K
09:28 476.00 476.10 475.70 475.75 44.3K
09:29 475.75 475.80 475.25 475.60 50.4K
09:30 475.55 475.95 475.30 475.85 27.5K
09:31 475.95 476.00 475.75 475.75 17.5K
09:32 475.70 475.75 475.50 475.50 48.5K
09:33 475.30 475.65 475.20 475.20 29.0K
09:34 475.20 475.35 474.75 475.00 75.3K
09:35 475.10 475.30 475.00 475.25 24.1K
09:36 475.30 475.60 475.20 475.45 27.9K
09:37 475.70 475.80 475.70 475.70 9.7K
09:38 475.80 476.45 475.80 476.40 26.4K
09:39 476.30 476.50 476.25 476.50 18.7K
09:40 476.50 476.50 476.20 476.20 19.4K
09:41 476.30 476.35 476.00 476.00 15.2K
09:42 476.00 476.00 475.60 475.60 23.4K
09:43 475.35 475.45 474.90 475.20 55.0K
09:44 475.20 475.20 475.10 475.15 9.8K
09:45 475.20 475.35 475.20 475.35 10.3K
09:46 475.40 475.60 475.35 475.60 18.2K
09:47 475.25 475.55 475.25 475.40 13.4K
09:48 475.35 475.55 475.10 475.10 23.9K
09:49 475.20 475.40 475.20 475.30 29.6K
09:50 475.40 475.40 475.10 475.20 13.0K
09:51 475.20 475.20 475.00 475.15 15.7K
09:52 475.20 475.20 475.00 475.15 12.1K
09:53 475.10 475.45 475.10 475.45 37.1K
09:54 475.45 475.55 475.20 475.40 25.9K
09:55 475.30 475.40 475.05 475.20 15.8K
09:56 475.25 475.25 475.00 475.10 20.8K
09:57 475.15 475.40 475.15 475.40 4.8K
09:58 475.45 475.55 475.40 475.55 10.3K
09:59 475.60 476.20 475.60 476.20 73.9K
10:00 476.30 476.80 476.30 476.75 75.1K
10:01 476.75 476.75 476.20 476.35 62.1K
10:02 476.30 476.50 476.10 476.10 23.4K
10:03 476.15 476.40 476.00 476.40 27.8K
10:04 476.45 476.80 476.25 476.80 29.1K
10:05 476.80 476.80 476.50 476.60 24.3K
10:06 476.60 476.65 476.15 476.20 41.0K
10:07 476.15 476.40 476.15 476.35 36.3K
10:08 476.35 476.45 476.10 476.40 26.3K
10:09 476.35 476.45 476.15 476.35 35.2K
10:10 476.10 476.25 475.75 475.80 37.5K
10:11 475.75 475.75 475.50 475.65 14.3K
10:12 475.65 475.65 475.35 475.35 13.2K
10:13 475.35 475.50 475.25 475.40 14.3K
10:14 475.50 476.20 475.20 476.20 120.7K
10:15 476.30 476.50 476.25 476.50 39.8K
10:16 476.40 476.70 476.25 476.55 50.2K
10:17 476.55 476.60 476.10 476.50 17.1K
10:18 476.45 476.55 476.00 476.10 22.2K
10:19 476.00 477.00 476.00 476.90 40.5K
10:20 476.95 476.95 476.25 476.55 45.4K
10:21 476.55 476.90 476.25 476.60 28.5K
10:22 476.60 477.20 476.55 477.05 42.5K
10:23 477.35 477.35 477.00 477.25 47.4K
10:24 477.35 477.50 477.25 477.50 13.6K
10:25 477.40 477.65 477.20 477.20 47.9K
10:26 477.05 477.70 477.05 477.70 37.5K
10:27 477.80 477.95 477.50 477.60 46.8K
10:28 477.60 477.60 477.15 477.50 27.8K
10:29 477.45 477.50 476.90 476.90 79.3K
10:30 476.65 477.30 476.65 477.30 36.5K
10:31 477.30 477.35 477.00 477.20 16.3K
10:32 476.80 477.10 476.80 476.90 32.7K
10:33 476.90 476.90 476.60 476.85 19.6K
10:34 476.90 477.00 476.75 476.85 18.5K
10:35 476.70 477.00 476.45 476.90 46.3K
10:36 477.00 477.10 476.75 476.90 26.5K
10:37 476.90 477.05 476.80 476.85 15.1K
10:38 476.90 476.90 476.60 476.85 29.2K
10:39 476.90 476.90 476.55 476.70 25.8K
10:40 476.65 476.75 476.45 476.50 21.9K
10:41 476.45 476.60 476.35 476.40 15.0K
10:42 476.35 476.35 476.15 476.25 13.7K
10:43 476.20 476.20 476.05 476.05 22.0K
10:44 476.10 476.20 476.05 476.10 16.4K
10:45 476.10 476.10 475.70 475.70 20.3K
10:46 475.85 475.90 475.85 475.90 8.5K
10:47 475.90 475.90 475.50 475.70 25.4K
10:48 475.65 475.80 475.50 475.75 38.8K
10:49 475.70 475.90 475.70 475.85 16.6K
10:50 475.80 475.80 475.60 475.80 17.0K
10:51 475.85 476.00 475.60 475.60 27.4K
10:52 475.75 476.25 475.55 476.25 35.0K
10:53 476.50 477.25 476.25 477.10 84.1K
10:54 477.00 477.75 477.00 477.70 43.4K
10:55 477.70 477.70 477.15 477.60 30.6K
10:56 477.55 477.60 477.10 477.15 31.7K
10:57 477.15 477.15 476.85 477.00 17.2K
10:58 477.00 477.10 476.70 476.95 13.8K
10:59 476.95 477.05 476.80 477.05 14.2K
11:00 477.00 477.05 476.95 477.05 14.9K
11:01 477.10 477.10 476.90 477.00 12.3K
11:02 477.00 477.00 476.55 476.55 19.4K
11:03 476.50 476.60 476.40 476.45 17.7K
11:04 476.25 476.55 476.25 476.55 11.5K
11:05 476.55 476.60 476.50 476.55 18.0K
11:06 476.55 476.65 476.50 476.60 11.7K
11:07 476.70 476.90 476.70 476.90 8.4K
11:08 476.95 477.05 476.70 476.70 18.9K
11:09 476.90 477.45 476.80 477.45 8.9K
11:10 477.45 477.45 477.30 477.30 20.4K
11:11 477.30 477.75 477.30 477.75 49.3K
11:12 477.75 477.75 477.50 477.65 94.0K
11:13 477.65 477.65 477.50 477.65 11.9K
11:14 477.65 477.80 477.65 477.80 15.0K
11:15 477.80 477.85 477.65 477.65 19.1K
11:16 477.75 477.85 477.50 477.85 22.7K
11:17 477.75 477.90 477.65 477.90 20.0K
11:18 477.75 477.85 477.70 477.85 15.1K
11:19 477.65 477.70 477.60 477.60 36.9K
11:20 477.65 477.70 477.55 477.60 25.3K
11:21 477.60 477.70 477.60 477.65 7.7K
11:22 477.65 478.20 477.65 478.10 73.4K
11:23 477.95 478.10 477.75 478.10 28.0K
11:24 478.10 478.25 478.05 478.25 23.2K
11:25 478.25 478.25 478.10 478.20 31.3K
11:26 478.20 478.20 478.10 478.20 15.8K
11:27 478.25 478.25 478.05 478.10 11.4K
11:28 478.15 478.15 477.85 477.85 28.0K
11:29 477.80 478.00 477.80 478.00 12.0K
11:30 478.00 478.00 477.80 477.85 24.7K
11:31 477.85 479.30 477.85 478.75 132.0K
11:32 478.80 478.80 478.30 478.55 19.6K
11:33 478.55 478.65 478.25 478.50 29.7K
11:34 478.50 478.60 478.40 478.55 7.6K
11:35 478.50 478.60 478.45 478.60 14.7K
11:36 478.50 478.65 478.50 478.60 18.2K
11:37 478.60 478.60 478.35 478.35 17.5K
11:38 478.60 478.80 478.25 478.75 46.0K
11:39 478.70 479.00 478.50 478.80 157.4K
11:40 478.80 479.30 478.80 479.25 41.3K
11:41 479.25 479.60 479.05 479.50 140.4K
11:42 479.50 480.00 479.35 479.90 54.1K
11:43 479.95 480.05 479.85 480.00 68.2K
11:44 479.95 480.05 479.85 479.90 33.4K
11:45 479.95 480.35 479.90 480.25 52.9K
11:46 480.25 480.25 480.05 480.20 21.3K
11:47 480.20 480.30 480.05 480.05 18.7K
11:48 480.05 480.05 479.60 479.70 57.1K
11:49 479.75 479.75 479.50 479.65 52.0K
11:50 479.65 479.65 479.55 479.60 25.9K
11:51 479.55 479.60 479.30 479.30 29.8K
11:52 479.35 479.35 479.20 479.20 21.2K
11:53 479.20 479.20 478.80 479.15 34.5K
11:54 479.20 479.20 479.10 479.20 21.8K
11:55 479.20 479.20 479.15 479.20 21.8K
11:56 479.10 479.20 479.10 479.15 13.1K
11:57 479.20 479.25 479.00 479.10 15.7K
11:58 479.15 479.15 478.90 478.95 19.1K
11:59 479.00 479.15 478.95 479.15 9.5K
12:00 479.15 479.35 479.15 479.20 37.5K
12:01 479.05 479.25 478.95 479.25 22.7K
12:02 479.30 479.30 479.00 479.30 16.8K
12:03 479.35 479.40 479.25 479.25 12.2K
12:04 479.25 479.25 479.10 479.10 26.0K
12:05 479.05 479.05 478.65 478.80 28.4K
12:06 478.80 478.85 478.40 478.40 46.6K
12:07 478.50 478.75 478.50 478.75 12.3K
12:08 478.80 478.85 478.75 478.85 12.1K
12:09 478.85 478.90 478.85 478.90 14.1K
12:10 478.90 479.00 478.90 478.95 17.1K
12:11 478.90 479.00 478.85 478.90 14.1K
12:12 479.00 479.30 479.00 479.30 17.9K
12:13 479.30 479.55 479.30 479.40 25.5K
12:14 479.20 479.45 479.15 479.45 85.4K
12:15 479.40 479.45 479.20 479.20 29.2K
12:16 479.40 479.40 479.25 479.40 10.2K
12:17 479.30 479.45 479.15 479.35 21.6K
12:18 479.30 479.30 479.00 479.15 31.9K
12:19 479.00 479.40 479.00 479.40 11.9K
12:20 479.40 479.50 479.30 479.40 13.0K
12:21 479.50 479.55 479.35 479.40 11.0K
12:22 479.40 479.50 479.25 479.25 26.6K
12:23 479.40 479.40 479.25 479.40 14.4K
12:24 479.45 479.50 479.25 479.40 11.2K
12:25 479.40 479.40 479.15 479.30 16.9K
12:26 479.25 479.35 479.15 479.25 23.8K
12:27 479.25 479.25 478.60 478.60 28.8K
12:28 478.65 478.90 478.55 478.65 16.2K
12:29 478.80 478.85 478.65 478.85 18.4K
12:30 478.85 478.85 478.20 478.45 43.7K
12:31 478.35 478.65 478.15 478.55 19.0K
12:32 478.65 478.75 478.35 478.50 13.0K
12:33 478.60 478.75 478.45 478.55 17.6K
12:34 478.65 478.75 478.45 478.45 22.1K
12:35 478.40 478.95 478.40 478.90 19.5K
12:36 478.90 479.20 478.80 479.20 16.4K
12:37 479.15 479.35 478.95 479.15 14.8K
12:38 479.10 479.25 478.95 479.15 14.3K
12:39 479.10 479.10 478.70 478.75 24.0K
12:40 478.65 478.70 478.50 478.70 20.9K
12:41 478.70 478.75 478.50 478.65 11.8K
12:42 478.60 478.80 478.55 478.60 9.3K
12:43 478.60 478.75 478.50 478.65 12.6K
12:44 478.65 478.75 478.50 478.50 12.4K
12:45 478.65 478.80 478.55 478.80 9.8K
12:46 478.75 478.90 478.65 478.85 75.5K
12:47 478.85 478.90 478.45 478.60 21.2K
12:48 478.60 478.85 478.55 478.70 12.9K
12:49 478.80 478.90 478.75 478.90 17.8K
12:50 478.90 478.95 478.60 478.95 17.4K
12:51 478.95 479.10 478.70 478.95 20.6K
12:52 478.90 479.05 478.70 479.05 15.7K
12:53 479.05 479.05 478.85 479.00 10.5K
12:54 478.95 479.40 478.85 479.20 34.1K
12:55 479.10 479.20 478.85 479.10 19.2K
12:56 479.05 479.15 478.85 479.05 17.7K
12:57 479.15 479.20 478.85 479.15 17.3K
12:58 479.05 479.15 478.75 478.75 17.1K
12:59 478.90 479.00 478.75 478.95 16.3K
13:00 478.95 478.95 478.75 478.85 14.8K
13:01 478.85 478.95 478.75 478.85 14.1K
13:02 478.90 478.95 478.70 478.85 10.2K
13:03 478.85 479.00 478.85 478.95 10.5K
13:04 478.85 478.95 478.75 478.85 12.4K
13:05 478.85 479.00 478.80 478.95 8.5K
13:06 479.00 479.20 479.00 479.20 14.0K
13:07 479.15 479.30 479.05 479.10 15.9K
13:08 479.10 479.35 479.00 479.30 12.3K
13:09 479.20 479.35 479.20 479.30 15.7K
13:10 479.20 479.35 479.20 479.30 17.5K
13:11 479.25 479.45 479.25 479.40 16.8K
13:12 479.45 479.50 479.20 479.30 18.4K
13:13 479.35 479.80 479.35 479.75 37.8K
13:14 479.75 480.00 479.60 480.00 28.0K
13:15 479.90 480.00 479.80 479.95 35.9K
13:16 479.95 480.00 479.90 479.95 12.9K
13:17 479.95 479.95 479.75 479.80 25.4K
13:18 479.65 479.75 479.60 479.70 21.1K
13:19 479.75 479.75 479.50 479.55 26.9K
13:20 479.55 479.75 479.55 479.70 14.2K
13:21 479.75 480.00 479.75 480.00 32.1K
13:22 480.00 480.10 480.00 480.05 62.7K
13:23 480.05 480.05 479.95 480.05 23.3K
13:24 479.95 480.15 479.95 480.15 25.3K
13:25 480.10 480.25 480.10 480.25 22.2K
13:26 480.35 480.35 480.10 480.15 30.0K
13:27 480.15 480.35 480.15 480.35 17.8K
13:28 480.30 480.60 480.30 480.50 32.7K
13:29 480.45 480.60 480.40 480.60 33.9K
13:30 480.65 480.95 480.45 480.60 95.3K
13:31 480.55 480.85 480.40 480.60 49.8K
13:32 480.65 480.70 480.20 480.35 25.2K
13:33 480.35 480.50 480.35 480.40 26.3K
13:34 480.35 480.35 480.20 480.25 21.1K
13:35 480.35 480.40 480.15 480.25 23.0K
13:36 480.30 480.30 480.15 480.25 19.2K
13:37 480.20 480.35 480.10 480.30 25.2K
13:38 480.30 480.30 480.20 480.25 22.4K
13:39 480.25 480.95 480.25 480.95 38.8K
13:40 481.00 481.45 480.95 481.15 129.2K
13:41 481.20 481.35 480.95 481.20 24.8K
13:42 481.15 481.35 481.00 481.30 30.0K
13:43 481.25 481.30 480.95 481.15 30.2K
13:44 481.10 481.20 481.00 481.20 18.2K
13:45 481.10 481.20 481.05 481.05 13.8K
13:46 481.15 481.35 481.05 481.35 196.6K
13:47 481.20 481.30 480.95 481.10 33.2K
13:48 481.15 481.30 480.90 480.95 26.2K
13:49 481.10 481.10 480.65 480.70 29.2K
13:50 480.80 481.10 480.80 480.90 37.6K
13:51 480.90 481.15 480.90 481.00 30.0K
13:52 481.00 481.40 481.00 481.25 43.0K
13:53 481.20 481.30 481.10 481.20 15.8K
13:54 481.10 481.20 481.00 481.10 21.3K
13:55 481.05 481.30 481.00 481.30 30.3K
13:56 481.20 481.25 481.05 481.15 27.6K
13:57 481.05 481.30 480.90 481.30 33.0K
13:58 481.10 481.15 480.90 480.95 33.9K
13:59 481.00 481.25 481.00 481.25 33.9K
14:00 481.10 481.30 481.10 481.25 28.5K
14:01 481.25 481.30 481.10 481.30 44.2K
14:02 481.40 481.60 481.25 481.50 24.9K
14:03 481.50 481.90 481.50 481.85 29.8K
14:04 481.90 482.30 481.90 482.30 78.7K
14:05 482.30 482.30 482.00 482.10 29.9K
14:06 482.10 482.35 482.05 482.30 110.1K
14:07 482.25 482.25 481.90 482.25 37.4K
14:08 482.20 482.35 482.00 482.25 22.3K
14:09 482.15 482.40 482.10 482.15 38.0K
14:10 482.10 482.20 481.85 482.05 25.2K
14:11 482.05 482.10 481.90 482.05 19.2K
14:12 482.05 482.10 481.80 482.10 16.8K
14:13 482.05 482.10 481.95 482.10 18.7K
14:14 482.05 482.10 481.85 482.00 30.6K
14:15 481.95 482.10 481.80 481.85 20.7K
14:16 481.85 482.00 481.75 481.95 21.4K
14:17 481.95 482.00 481.70 481.70 25.4K
14:18 481.65 481.70 481.05 481.30 47.3K
14:19 481.35 481.65 481.30 481.60 18.2K
14:20 481.60 481.65 481.30 481.45 19.0K
14:21 481.45 481.50 481.30 481.30 19.4K
14:22 481.30 481.60 481.25 481.60 33.7K
14:23 481.45 481.80 481.45 481.75 27.2K
14:24 481.85 482.10 481.75 482.10 19.0K
14:25 482.05 482.10 481.85 482.05 23.1K
14:26 482.10 482.25 481.95 482.15 27.7K
14:27 482.20 482.35 482.10 482.30 22.0K
14:28 482.25 482.25 482.10 482.20 24.1K
14:29 482.20 482.30 482.10 482.30 63.7K
14:30 482.25 482.25 481.90 482.10 33.3K
14:31 482.10 482.20 481.90 482.05 24.7K
14:32 482.15 482.15 481.90 482.05 19.9K
14:33 482.05 482.05 481.85 482.00 26.2K
14:34 482.00 482.15 481.75 482.00 20.4K
14:35 481.95 482.20 481.80 482.05 45.7K
14:36 482.15 482.25 482.05 482.15 29.0K
14:37 482.15 482.30 482.00 482.20 31.5K
14:38 482.20 482.25 482.00 482.25 26.9K
14:39 482.20 482.35 482.10 482.30 33.0K
14:40 482.35 482.55 482.35 482.45 33.1K
14:41 482.45 482.45 482.20 482.25 34.0K
14:42 482.15 482.30 482.00 482.20 36.4K
14:43 482.20 482.25 481.90 482.05 34.5K
14:44 482.15 482.25 482.00 482.20 34.2K
14:45 482.20 482.25 482.10 482.25 31.5K
14:46 482.25 482.25 482.15 482.15 33.8K
14:47 482.20 482.20 482.10 482.10 23.1K
14:48 482.05 482.20 482.05 482.15 32.1K
14:49 482.10 482.20 482.10 482.15 26.0K
14:50 482.20 482.45 482.10 482.45 26.2K
14:51 482.40 482.40 482.25 482.30 45.1K
14:52 482.30 482.30 482.00 482.20 67.7K
14:53 482.20 482.40 482.20 482.20 46.8K
14:54 482.25 482.30 482.10 482.30 53.6K
14:55 482.35 482.50 482.20 482.50 114.9K
14:56 482.55 482.60 482.40 482.55 31.4K
14:57 482.55 482.55 482.40 482.50 37.7K
14:58 482.60 482.60 482.50 482.55 69.0K
14:59 482.60 483.40 482.60 483.40 171.0K
15:00 483.45 483.45 482.80 483.35 202.5K
15:01 483.35 483.35 483.00 483.05 65.4K
15:02 483.05 483.10 483.00 483.00 40.1K
15:03 483.15 483.25 483.10 483.10 35.4K
15:04 483.10 483.10 483.00 483.05 47.4K
15:05 483.00 483.10 482.65 483.00 74.6K
15:06 482.85 483.00 482.80 483.00 33.6K
15:07 482.95 483.20 482.85 483.15 43.2K
15:08 483.05 483.15 483.00 483.15 54.1K
15:09 483.10 483.35 483.10 483.30 44.9K
15:10 483.30 483.30 483.00 483.25 61.4K
15:11 483.20 483.40 483.00 483.30 65.2K
15:12 483.35 483.40 483.20 483.20 33.5K
15:13 483.30 483.35 483.10 483.35 43.7K
15:14 483.40 483.40 483.05 483.10 46.7K
15:15 483.15 483.30 483.00 483.15 64.5K
15:16 483.20 483.55 483.05 483.50 83.4K
15:17 483.50 483.75 483.35 483.75 80.3K
15:18 483.70 484.00 483.60 483.95 91.4K
15:19 483.95 484.00 483.75 483.90 109.8K
15:20 483.85 484.35 483.85 484.35 141.4K
15:21 484.20 484.35 484.00 484.35 92.0K
15:22 484.30 484.35 483.85 484.00 72.7K
15:23 484.00 484.30 483.90 484.30 188.9K
15:24 484.50 484.50 484.10 484.30 178.8K
15:25 484.40 484.45 484.00 484.25 73.1K
15:26 484.20 484.35 483.75 483.75 79.1K
15:27 483.85 483.90 483.65 483.90 57.3K
15:28 483.90 484.25 483.80 484.10 68.6K
15:29 484.10 484.45 484.10 484.35 57.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible