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
09:15 446.00 447.50 445.75 445.75 186.9K
09:16 445.90 446.40 445.40 445.55 131.6K
09:17 445.60 445.80 445.55 445.55 81.7K
09:18 445.15 445.15 443.60 443.70 163.7K
09:19 443.65 444.70 443.65 444.30 110.1K
09:20 444.15 445.10 444.15 445.10 98.7K
09:21 445.25 445.70 444.30 444.45 99.2K
09:22 444.35 444.75 444.20 444.45 67.5K
09:23 444.30 444.40 443.85 443.90 39.5K
09:24 443.95 444.05 443.30 444.05 177.0K
09:25 444.00 444.40 443.30 443.45 83.8K
09:26 443.45 443.55 443.00 443.20 62.2K
09:27 443.05 443.85 443.05 443.85 30.7K
09:28 443.80 444.45 443.70 444.45 34.6K
09:29 444.25 444.70 444.20 444.65 28.1K
09:30 444.55 444.70 444.20 444.30 35.9K
09:31 444.10 444.10 443.80 444.00 25.8K
09:32 444.10 444.15 443.80 443.95 23.3K
09:33 443.70 444.15 443.50 444.15 24.3K
09:34 444.15 444.25 444.05 444.10 16.7K
09:35 444.10 444.10 443.85 444.10 25.2K
09:36 444.00 444.15 444.00 444.10 16.4K
09:37 444.00 444.00 443.85 444.00 19.9K
09:38 443.90 443.90 443.75 443.75 11.6K
09:39 443.75 444.20 443.70 444.20 26.4K
09:40 444.20 444.65 444.20 444.50 29.0K
09:41 444.10 444.35 444.10 444.15 14.7K
09:42 444.20 444.35 444.10 444.25 11.5K
09:43 444.50 444.50 444.40 444.50 7.7K
09:44 444.65 444.95 444.65 444.95 55.9K
09:45 445.00 445.20 444.40 444.50 44.7K
09:46 444.70 444.70 443.70 444.25 43.8K
09:47 444.25 444.95 444.20 444.90 44.9K
09:48 444.90 445.00 444.45 444.90 25.2K
09:49 444.70 444.95 444.10 444.75 29.2K
09:50 444.55 444.65 444.20 444.40 22.7K
09:51 444.60 444.80 444.25 444.25 27.4K
09:52 444.35 444.35 443.60 443.75 51.0K
09:53 443.80 443.80 443.35 443.35 22.4K
09:54 443.45 444.00 443.45 443.80 72.9K
09:55 443.70 444.00 443.60 443.95 37.2K
09:56 443.85 444.50 443.85 444.50 99.6K
09:57 444.50 444.95 444.45 444.45 51.2K
09:58 444.35 445.40 444.35 445.00 65.5K
09:59 445.20 445.30 444.75 444.75 78.9K
10:00 444.75 445.00 444.30 444.45 90.8K
10:01 444.50 444.75 444.30 444.50 42.0K
10:02 444.70 444.70 444.10 444.15 19.0K
10:03 444.05 444.05 443.65 443.85 86.5K
10:04 443.85 443.95 443.60 443.70 15.1K
10:05 444.00 444.00 443.70 443.70 17.4K
10:06 443.80 443.80 443.50 443.50 26.7K
10:07 443.40 443.80 443.25 443.80 17.0K
10:08 443.50 443.50 443.20 443.25 13.9K
10:09 443.30 443.30 442.70 442.70 49.2K
10:10 442.70 442.95 442.70 442.80 91.4K
10:11 442.80 443.35 442.65 443.05 80.5K
10:12 443.00 443.35 442.95 443.30 35.9K
10:13 443.30 443.30 443.10 443.30 16.9K
10:14 443.25 444.15 443.25 444.15 59.7K
10:15 444.40 444.60 444.15 444.25 34.7K
10:16 444.25 444.50 444.15 444.35 16.3K
10:17 444.40 444.40 444.10 444.10 12.3K
10:18 444.10 444.15 443.65 444.10 28.4K
10:19 444.15 444.30 443.80 443.80 15.3K
10:20 443.85 443.95 443.55 443.85 16.0K
10:21 443.75 443.75 443.40 443.70 15.2K
10:22 443.70 443.80 443.50 443.75 14.7K
10:23 443.75 443.75 443.10 443.15 23.9K
10:24 443.25 443.25 443.00 443.10 22.6K
10:25 443.00 443.30 443.00 443.05 20.6K
10:26 443.05 443.60 443.05 443.55 29.1K
10:27 443.35 443.55 443.20 443.40 5.0K
10:28 443.40 443.70 443.35 443.65 18.5K
10:29 443.65 444.20 443.65 444.10 20.6K
10:30 444.20 444.35 444.10 444.35 31.0K
10:31 444.20 445.25 444.20 445.05 78.9K
10:32 445.15 445.40 444.90 445.25 114.8K
10:33 445.30 445.35 445.05 445.20 19.8K
10:34 445.10 445.15 444.65 445.10 43.4K
10:35 445.05 445.45 445.05 445.45 31.4K
10:36 445.45 445.45 445.15 445.20 18.0K
10:37 445.15 445.15 444.80 444.85 32.8K
10:38 445.00 445.00 444.50 444.70 41.4K
10:39 444.70 444.75 444.25 444.35 40.7K
10:40 444.30 444.45 444.15 444.25 50.1K
10:41 444.30 444.70 444.15 444.55 61.7K
10:42 444.55 444.55 444.25 444.30 51.3K
10:43 444.30 444.30 444.00 444.25 37.9K
10:44 444.25 445.00 444.25 444.90 30.2K
10:45 444.80 445.00 444.50 444.50 26.9K
10:46 444.60 445.00 444.55 445.00 44.1K
10:47 445.00 445.45 445.00 445.45 47.4K
10:48 445.70 445.85 445.65 445.85 77.7K
10:49 445.85 445.85 445.40 445.55 18.1K
10:50 445.35 445.60 445.35 445.50 17.4K
10:51 445.35 445.85 445.35 445.85 27.4K
10:52 445.80 445.85 445.30 445.30 22.3K
10:53 445.25 445.25 445.05 445.25 15.0K
10:54 445.15 445.30 444.75 444.95 31.3K
10:55 444.95 445.00 444.85 445.00 14.7K
10:56 444.95 445.15 444.75 445.10 24.4K
10:57 444.95 445.05 444.60 444.75 17.6K
10:58 444.95 445.10 444.85 445.00 16.7K
10:59 445.05 445.25 445.00 445.25 40.2K
11:00 445.50 446.20 445.40 446.15 155.3K
11:01 446.20 446.20 445.75 445.75 80.2K
11:02 445.80 445.95 445.50 445.50 31.0K
11:03 445.50 445.80 445.35 445.75 19.9K
11:04 445.75 446.10 445.60 446.05 21.4K
11:05 446.15 446.95 446.05 446.50 163.3K
11:06 446.60 446.65 446.00 446.00 43.4K
11:07 445.90 446.00 445.45 445.65 42.8K
11:08 445.65 445.90 445.50 445.55 20.7K
11:09 445.55 445.75 445.55 445.65 19.0K
11:10 445.75 445.90 445.65 445.90 15.6K
11:11 446.00 446.25 446.00 446.10 23.9K
11:12 446.10 446.35 446.10 446.20 33.0K
11:13 446.35 446.35 446.15 446.35 20.9K
11:14 446.35 446.35 446.20 446.30 29.8K
11:15 446.40 446.40 446.25 446.25 21.0K
11:16 446.30 446.45 446.25 446.25 17.1K
11:17 446.30 446.30 445.80 446.00 59.7K
11:18 446.20 446.25 446.00 446.15 19.0K
11:19 446.10 446.25 446.10 446.15 26.9K
11:20 446.25 446.30 446.05 446.15 12.2K
11:21 446.10 446.20 446.05 446.15 9.7K
11:22 446.10 446.15 446.00 446.10 27.8K
11:23 446.05 446.25 446.05 446.25 25.2K
11:24 446.25 446.55 446.15 446.40 55.6K
11:25 446.35 446.60 446.25 446.30 24.4K
11:26 446.30 446.45 446.30 446.45 14.2K
11:27 446.45 446.60 446.40 446.40 12.9K
11:28 446.45 446.50 446.15 446.20 22.8K
11:29 446.15 446.20 446.15 446.15 83.7K
11:30 446.15 446.15 445.70 445.80 27.8K
11:31 445.80 445.85 445.70 445.75 15.8K
11:32 445.75 445.85 445.65 445.70 8.8K
11:33 445.80 445.85 445.70 445.80 12.4K
11:34 446.25 446.25 445.70 445.85 50.8K
11:35 445.85 445.95 445.75 445.85 10.8K
11:36 445.80 446.00 445.80 445.85 13.4K
11:37 445.80 446.00 445.55 446.00 32.0K
11:38 445.85 446.00 445.85 445.85 9.8K
11:39 445.85 446.00 445.60 445.60 24.8K
11:40 445.50 445.65 445.40 445.55 20.9K
11:41 445.55 445.55 445.10 445.10 33.3K
11:42 445.15 445.45 445.05 445.25 28.2K
11:43 445.25 445.35 445.10 445.25 12.5K
11:44 445.25 445.25 444.70 444.75 65.6K
11:45 444.75 444.75 444.15 444.50 39.0K
11:46 444.55 444.55 444.20 444.55 21.6K
11:47 444.50 444.60 444.20 444.30 23.3K
11:48 444.35 444.55 444.30 444.40 12.5K
11:49 444.45 444.45 444.15 444.15 21.1K
11:50 444.25 444.60 444.20 444.60 17.3K
11:51 444.60 444.60 444.50 444.60 11.0K
11:52 444.60 444.60 444.50 444.55 14.8K
11:53 444.50 444.50 444.25 444.35 25.8K
11:54 444.35 444.45 444.25 444.45 14.3K
11:55 444.50 444.50 444.05 444.15 55.6K
11:56 444.15 444.45 444.05 444.30 21.1K
11:57 444.30 444.30 444.15 444.15 10.0K
11:58 444.20 444.20 443.70 443.80 77.9K
11:59 443.80 443.95 443.50 443.75 27.6K
12:00 443.75 443.95 443.55 443.70 35.4K
12:01 443.65 443.75 443.50 443.50 19.6K
12:02 443.50 443.60 443.25 443.25 24.3K
12:03 443.50 443.50 443.30 443.30 21.3K
12:04 443.35 443.45 443.30 443.40 23.0K
12:05 443.40 443.65 443.30 443.60 13.3K
12:06 443.65 443.85 443.55 443.85 22.9K
12:07 443.70 443.85 443.55 443.60 15.6K
12:08 443.60 443.60 443.35 443.45 27.0K
12:09 443.50 443.50 443.50 443.50 12.6K
12:10 443.50 443.50 443.35 443.45 34.6K
12:11 443.40 443.50 443.40 443.45 16.2K
12:12 443.45 443.45 442.75 443.00 55.3K
12:13 443.00 443.00 442.85 442.90 11.8K
12:14 442.85 443.05 442.65 443.05 55.2K
12:15 443.10 443.10 442.10 442.10 44.2K
12:16 442.20 442.20 441.15 441.35 231.3K
12:17 441.30 441.35 440.90 441.30 171.9K
12:18 441.35 441.35 440.90 441.10 121.4K
12:19 441.10 441.20 441.05 441.15 95.4K
12:20 441.20 441.35 441.00 441.00 46.7K
12:21 441.05 441.20 441.05 441.20 40.9K
12:22 441.15 441.25 441.10 441.15 41.6K
12:23 441.15 441.15 441.00 441.10 13.4K
12:24 441.15 441.30 441.05 441.30 40.1K
12:25 441.30 441.45 441.25 441.40 57.0K
12:26 441.35 441.35 440.80 440.95 24.9K
12:27 440.95 440.95 440.50 440.75 17.7K
12:28 440.80 441.00 440.65 440.75 30.8K
12:29 440.75 440.80 440.60 440.65 16.2K
12:30 440.65 441.20 440.65 441.10 20.8K
12:31 441.25 441.35 441.05 441.35 9.8K
12:32 441.25 441.35 441.25 441.35 15.6K
12:33 441.35 441.40 441.30 441.35 27.8K
12:34 441.15 441.40 441.15 441.40 15.8K
12:35 441.35 441.45 441.25 441.25 28.9K
12:36 441.45 441.45 441.20 441.20 11.9K
12:37 441.30 441.50 441.30 441.35 25.2K
12:38 441.40 441.60 441.35 441.55 31.6K
12:39 441.55 441.70 441.50 441.70 38.1K
12:40 441.70 441.75 441.55 441.65 30.7K
12:41 441.65 441.90 441.65 441.70 29.7K
12:42 441.75 441.80 441.40 441.40 25.6K
12:43 441.45 441.60 441.30 441.60 14.9K
12:44 441.45 441.60 441.35 441.40 18.4K
12:45 441.35 441.45 441.15 441.35 20.4K
12:46 441.35 441.40 441.15 441.20 28.4K
12:47 441.25 441.45 441.20 441.30 30.6K
12:48 441.30 441.65 441.25 441.50 21.5K
12:49 441.45 441.70 441.25 441.30 30.5K
12:50 441.35 441.55 441.25 441.35 17.7K
12:51 441.25 441.50 441.25 441.30 22.3K
12:52 441.45 441.45 441.15 441.15 23.6K
12:53 441.25 441.25 441.10 441.20 16.5K
12:54 441.15 441.20 441.00 441.05 25.6K
12:55 441.20 441.20 440.90 440.95 17.2K
12:56 440.90 441.00 440.75 440.75 33.0K
12:57 440.80 441.05 440.70 440.80 33.1K
12:58 440.80 440.80 440.30 440.40 39.3K
12:59 440.30 441.75 440.20 441.40 202.3K
13:00 441.55 441.60 440.75 441.25 59.7K
13:01 441.30 441.85 441.00 441.70 37.0K
13:02 441.85 441.95 441.65 441.70 29.7K
13:03 441.70 442.25 441.40 441.80 77.3K
13:04 441.75 442.25 441.65 441.75 47.6K
13:05 441.70 441.70 441.30 441.30 31.7K
13:06 441.35 441.55 441.25 441.30 22.0K
13:07 441.80 441.90 441.20 441.40 64.4K
13:08 441.40 441.50 441.25 441.45 11.1K
13:09 441.45 441.65 441.35 441.55 66.7K
13:10 441.55 441.70 441.45 441.55 16.6K
13:11 441.55 441.55 441.30 441.35 15.1K
13:12 441.30 441.45 441.30 441.40 13.4K
13:13 441.45 441.60 441.40 441.45 19.0K
13:14 441.40 441.40 441.25 441.35 21.9K
13:15 441.35 441.55 441.25 441.55 31.6K
13:16 441.55 441.85 441.35 441.75 85.6K
13:17 441.75 442.35 441.75 441.90 56.6K
13:18 442.10 442.65 441.90 442.65 35.4K
13:19 442.50 442.50 442.20 442.35 28.1K
13:20 442.35 442.40 442.20 442.30 15.3K
13:21 442.45 442.45 442.15 442.20 18.9K
13:22 442.15 442.25 441.95 442.15 34.5K
13:23 442.15 442.40 442.00 442.15 25.9K
13:24 442.15 442.20 441.85 441.95 16.7K
13:25 442.00 442.00 441.80 441.85 33.6K
13:26 441.85 441.85 441.40 441.50 25.1K
13:27 441.50 441.65 441.40 441.55 20.8K
13:28 441.45 441.65 441.35 441.55 20.2K
13:29 441.50 441.75 441.50 441.65 14.6K
13:30 441.65 441.75 441.45 441.65 23.1K
13:31 441.70 442.05 441.55 441.90 39.1K
13:32 441.90 441.95 441.70 441.85 27.3K
13:33 441.80 441.95 441.70 441.70 14.8K
13:34 441.75 441.95 441.55 441.80 33.6K
13:35 441.70 441.75 441.60 441.70 15.8K
13:36 441.70 441.70 441.50 441.60 11.9K
13:37 441.50 441.65 441.50 441.65 20.2K
13:38 441.65 441.80 441.55 441.75 17.6K
13:39 441.75 441.95 441.50 441.55 22.1K
13:40 441.50 441.65 441.50 441.65 22.8K
13:41 441.65 441.75 441.60 441.70 17.2K
13:42 441.65 441.70 441.60 441.65 15.1K
13:43 441.70 441.70 441.50 441.55 12.4K
13:44 441.65 441.65 441.45 441.45 17.5K
13:45 441.55 441.60 441.40 441.55 20.2K
13:46 441.55 441.60 441.45 441.60 15.5K
13:47 441.60 441.80 441.60 441.70 25.5K
13:48 441.75 441.80 441.65 441.75 18.2K
13:49 441.75 441.80 441.60 441.70 24.3K
13:50 441.60 441.65 441.45 441.60 28.8K
13:51 441.60 441.60 441.45 441.50 40.0K
13:52 441.55 441.65 441.40 441.45 36.7K
13:53 441.50 441.60 441.35 441.35 55.5K
13:54 441.30 441.30 441.15 441.30 23.0K
13:55 441.30 441.60 441.20 441.45 28.7K
13:56 441.30 441.60 441.30 441.35 20.3K
13:57 441.35 441.40 441.25 441.40 17.3K
13:58 441.45 441.45 441.05 441.25 21.9K
13:59 441.25 441.25 441.00 441.20 18.3K
14:00 441.15 441.45 441.00 441.40 23.9K
14:01 441.40 441.60 441.25 441.25 20.7K
14:02 441.40 441.50 441.25 441.45 12.1K
14:03 441.60 441.80 441.45 441.65 23.9K
14:04 441.65 441.70 441.50 441.50 17.0K
14:05 441.50 441.75 441.35 441.60 28.0K
14:06 441.60 441.60 441.35 441.35 34.0K
14:07 441.35 441.45 441.30 441.40 16.4K
14:08 441.40 441.45 441.35 441.35 28.0K
14:09 441.45 441.75 441.35 441.50 38.5K
14:10 441.40 441.60 441.40 441.55 31.5K
14:11 441.55 441.55 441.25 441.35 20.2K
14:12 441.35 441.35 441.20 441.35 20.6K
14:13 441.45 441.55 441.35 441.50 18.9K
14:14 441.50 441.80 441.50 441.55 45.0K
14:15 441.50 441.50 441.30 441.30 29.4K
14:16 441.25 441.35 441.00 441.15 22.8K
14:17 441.15 441.25 441.00 441.10 16.7K
14:18 441.10 441.15 440.90 440.95 23.2K
14:19 440.95 441.20 440.95 440.95 25.8K
14:20 440.90 441.25 440.70 441.10 52.2K
14:21 441.00 441.10 440.85 441.00 15.6K
14:22 440.90 440.95 440.70 440.70 23.0K
14:23 440.80 440.85 440.70 440.75 12.8K
14:24 440.75 440.95 440.70 440.95 21.8K
14:25 440.80 440.95 440.70 440.70 13.1K
14:26 440.80 441.00 440.75 440.90 16.3K
14:27 440.70 441.00 440.70 441.00 46.9K
14:28 441.00 441.40 440.95 441.20 21.7K
14:29 441.30 441.65 441.30 441.60 41.3K
14:30 441.60 441.60 441.10 441.30 20.0K
14:31 441.10 441.75 441.10 441.75 23.0K
14:32 441.75 441.75 441.60 441.60 16.1K
14:33 441.70 441.80 441.70 441.70 47.2K
14:34 441.80 441.80 441.65 441.65 14.5K
14:35 441.65 441.65 441.05 441.10 26.3K
14:36 440.95 441.15 440.85 441.00 43.2K
14:37 441.00 441.20 440.95 441.00 20.5K
14:38 441.00 441.20 440.90 441.05 16.8K
14:39 441.10 441.15 441.00 441.15 14.3K
14:40 441.05 441.20 441.05 441.15 14.4K
14:41 441.10 441.10 441.00 441.05 13.2K
14:42 441.15 441.35 441.10 441.30 28.0K
14:43 441.10 441.40 441.10 441.40 16.1K
14:44 441.35 441.45 441.25 441.25 17.7K
14:45 441.20 441.45 441.20 441.40 19.4K
14:46 441.40 441.75 441.30 441.65 33.5K
14:47 441.50 441.70 441.45 441.65 62.1K
14:48 441.65 441.65 441.25 441.55 39.9K
14:49 441.60 442.00 441.55 441.95 69.7K
14:50 442.00 442.05 441.80 442.00 31.4K
14:51 442.05 442.15 441.80 441.90 36.6K
14:52 441.85 441.85 441.25 441.25 33.6K
14:53 441.30 441.30 441.00 441.00 31.0K
14:54 441.00 441.20 441.00 441.15 44.0K
14:55 441.15 441.15 441.00 441.10 13.0K
14:56 441.05 441.15 441.00 441.15 24.6K
14:57 441.15 441.40 441.10 441.25 33.1K
14:58 441.35 441.45 441.00 441.00 47.6K
14:59 440.95 441.20 440.85 440.95 24.2K
15:00 441.20 441.55 441.15 441.35 76.3K
15:01 441.30 441.45 441.05 441.10 50.5K
15:02 441.25 441.35 441.00 441.35 30.4K
15:03 441.35 441.55 441.15 441.50 53.4K
15:04 441.50 441.65 441.35 441.40 69.0K
15:05 441.40 441.45 440.80 441.05 54.0K
15:06 441.05 441.10 440.80 441.00 56.8K
15:07 441.00 441.30 440.90 441.30 59.9K
15:08 441.35 441.35 441.15 441.30 42.6K
15:09 441.30 441.30 441.05 441.20 63.5K
15:10 441.05 441.25 441.00 441.05 79.2K
15:11 441.05 441.20 440.85 440.90 62.4K
15:12 440.90 441.00 440.70 440.85 51.6K
15:13 440.85 440.95 440.70 440.80 50.6K
15:14 440.75 440.80 440.55 440.70 53.5K
15:15 440.55 440.70 440.30 440.50 148.7K
15:16 440.55 440.70 440.40 440.60 81.0K
15:17 440.70 441.00 440.60 440.95 65.7K
15:18 441.00 441.40 440.90 441.35 205.5K
15:19 441.35 441.35 441.25 441.30 56.4K
15:20 441.30 441.40 441.15 441.15 263.6K
15:21 441.40 441.40 441.10 441.35 59.8K
15:22 441.30 441.50 441.25 441.30 55.6K
15:23 441.35 441.50 441.20 441.45 54.2K
15:24 441.45 441.50 441.35 441.45 66.9K
15:25 441.50 441.50 441.40 441.45 79.2K
15:26 441.30 441.50 441.25 441.35 44.1K
15:27 441.30 441.35 441.20 441.20 51.4K
15:28 441.15 441.30 441.05 441.10 53.6K
15:29 441.35 441.35 441.00 441.10 34.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible