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
09:15 442.40 443.40 441.25 441.50 173.3K
09:16 441.50 442.35 441.50 441.90 33.8K
09:17 442.20 442.20 441.50 441.50 36.5K
09:18 441.65 441.80 441.00 441.00 59.1K
09:19 441.05 441.05 440.55 440.60 32.6K
09:20 440.60 440.60 440.05 440.05 48.7K
09:21 440.30 440.40 439.80 439.80 50.5K
09:22 439.90 439.90 439.45 439.45 27.9K
09:23 439.45 439.45 439.20 439.20 18.9K
09:24 439.10 439.25 438.80 438.80 52.0K
09:25 439.00 439.00 438.60 438.80 47.5K
09:26 438.90 439.30 438.90 439.00 34.8K
09:27 438.75 439.00 438.60 438.65 34.0K
09:28 438.50 438.65 438.10 438.30 25.5K
09:29 438.30 438.30 438.00 438.00 42.2K
09:30 438.30 438.40 438.10 438.10 24.6K
09:31 438.10 438.10 437.80 438.10 92.1K
09:32 438.10 438.15 438.00 438.05 40.0K
09:33 438.10 438.25 438.00 438.25 18.8K
09:34 438.20 438.25 437.10 437.10 54.8K
09:35 437.10 437.85 437.10 437.60 36.0K
09:36 438.25 438.40 438.05 438.40 40.6K
09:37 438.50 438.95 438.25 438.95 15.8K
09:38 438.85 438.85 438.25 438.25 14.0K
09:39 438.20 438.50 438.20 438.50 10.3K
09:40 438.50 439.10 438.50 438.95 21.6K
09:41 438.85 439.35 438.80 439.35 26.9K
09:42 439.45 439.45 439.10 439.15 12.0K
09:43 439.00 439.00 438.45 438.45 16.7K
09:44 438.60 438.90 438.45 438.65 34.9K
09:45 438.75 438.85 438.70 438.85 7.0K
09:46 438.90 438.90 438.25 438.25 26.4K
09:47 438.45 438.55 438.25 438.45 11.0K
09:48 438.45 438.45 438.30 438.40 10.7K
09:49 438.45 438.45 438.05 438.10 27.2K
09:50 438.05 438.15 438.05 438.15 13.2K
09:51 438.40 438.55 438.15 438.25 8.9K
09:52 438.40 438.40 438.05 438.05 7.4K
09:53 438.05 438.60 438.05 438.55 23.8K
09:54 439.00 439.50 438.95 439.40 20.6K
09:55 439.20 439.70 439.00 439.70 24.4K
09:56 439.70 439.70 439.55 439.60 13.5K
09:57 439.70 439.70 439.50 439.60 16.3K
09:58 439.50 439.50 439.40 439.45 12.4K
09:59 439.45 440.00 439.40 439.85 83.3K
10:00 439.90 439.95 439.55 439.55 9.8K
10:01 439.70 440.25 439.70 440.00 80.2K
10:02 440.15 440.65 440.10 440.50 30.9K
10:03 440.60 440.60 440.10 440.35 9.7K
10:04 440.30 440.30 440.05 440.05 13.8K
10:05 440.05 440.30 440.00 440.30 13.7K
10:06 440.10 440.15 440.00 440.00 18.3K
10:07 440.05 440.30 440.05 440.25 12.2K
10:08 440.30 440.40 440.25 440.25 8.7K
10:09 440.25 440.30 440.10 440.30 10.4K
10:10 440.10 440.25 440.05 440.05 7.4K
10:11 440.10 440.15 439.95 439.95 11.1K
10:12 439.95 440.15 439.70 439.70 9.0K
10:13 439.90 440.25 439.80 440.25 12.0K
10:14 440.10 440.50 440.10 440.35 21.3K
10:15 440.40 440.65 440.40 440.60 5.8K
10:16 440.65 440.85 440.55 440.75 25.2K
10:17 440.65 440.90 440.65 440.85 8.4K
10:18 440.75 440.85 440.70 440.80 7.6K
10:19 440.80 440.85 440.45 440.45 18.1K
10:20 440.45 440.45 440.20 440.20 9.2K
10:21 440.15 440.15 439.65 439.80 27.0K
10:22 439.90 439.90 439.55 439.55 9.0K
10:23 439.70 440.00 439.65 440.00 16.5K
10:24 439.90 439.90 439.75 439.90 10.7K
10:25 439.90 439.90 439.65 439.80 9.9K
10:26 439.80 439.80 439.40 439.45 11.1K
10:27 439.45 440.05 439.45 439.90 98.4K
10:28 440.05 440.35 439.90 440.35 13.0K
10:29 440.25 440.65 440.25 440.40 10.3K
10:30 440.40 440.65 440.30 440.45 9.1K
10:31 440.60 440.65 440.25 440.50 8.1K
10:32 440.65 440.65 440.35 440.35 6.4K
10:33 440.30 440.35 440.10 440.30 7.8K
10:34 440.15 440.25 440.05 440.20 4.7K
10:35 440.20 440.20 440.00 440.00 4.4K
10:36 440.00 440.05 440.00 440.00 11.2K
10:37 440.05 440.05 440.00 440.05 6.9K
10:38 440.05 440.20 440.00 440.20 11.4K
10:39 440.20 440.20 440.00 440.00 9.6K
10:40 440.10 440.15 440.00 440.00 5.0K
10:41 440.10 440.10 439.85 439.85 55.3K
10:42 439.65 439.95 439.60 439.65 20.7K
10:43 439.70 439.70 439.65 439.65 6.5K
10:44 439.65 440.10 439.65 440.05 12.0K
10:45 440.10 440.15 440.00 440.05 11.5K
10:46 440.10 440.10 440.00 440.10 6.8K
10:47 440.00 440.10 440.00 440.10 11.4K
10:48 440.10 440.10 439.85 440.10 53.9K
10:49 440.00 440.20 440.00 440.00 39.6K
10:50 440.05 440.20 440.05 440.05 5.6K
10:51 440.05 440.15 440.00 440.05 20.8K
10:52 440.00 440.10 440.00 440.00 5.0K
10:53 440.10 440.10 440.00 440.10 5.6K
10:54 440.10 440.10 440.00 440.00 19.6K
10:55 439.95 439.95 439.80 439.80 6.7K
10:56 439.90 439.95 439.55 439.60 8.5K
10:57 439.50 439.80 439.05 439.25 10.6K
10:58 439.15 439.85 438.80 439.75 159.6K
10:59 439.70 439.75 439.15 439.15 27.8K
11:00 439.20 439.35 438.95 439.20 21.8K
11:01 439.20 439.75 439.20 439.50 8.8K
11:02 439.65 439.65 439.40 439.50 5.7K
11:03 439.50 439.50 439.20 439.20 8.3K
11:04 439.25 439.35 439.15 439.30 6.8K
11:05 439.30 439.30 439.05 439.05 5.9K
11:06 439.10 439.10 438.95 439.10 6.6K
11:07 438.95 439.45 438.95 439.30 19.4K
11:08 439.30 439.30 439.15 439.30 7.1K
11:09 439.30 439.30 439.10 439.15 9.9K
11:10 439.15 439.45 439.05 439.45 20.8K
11:11 439.55 439.55 439.25 439.40 6.8K
11:12 439.40 440.00 439.30 439.95 29.8K
11:13 439.95 440.10 439.85 439.95 11.0K
11:14 439.95 440.00 439.90 440.00 5.0K
11:15 439.95 440.00 439.85 439.85 5.0K
11:16 440.00 440.20 439.90 440.15 13.2K
11:17 440.10 440.35 440.05 440.05 10.4K
11:18 440.05 440.20 440.05 440.15 5.2K
11:19 440.15 440.60 440.05 440.40 16.5K
11:20 440.30 440.30 440.00 440.15 9.8K
11:21 440.20 440.20 439.90 439.90 8.3K
11:22 440.00 440.00 439.90 440.00 7.5K
11:23 440.00 440.10 439.85 440.00 18.1K
11:24 440.00 440.05 439.80 439.85 5.0K
11:25 439.90 440.00 439.80 439.85 12.6K
11:26 440.00 440.15 440.00 440.15 15.5K
11:27 440.15 440.15 440.00 440.05 3.6K
11:28 440.05 440.15 440.00 440.05 4.4K
11:29 440.05 440.05 440.00 440.05 11.9K
11:30 440.05 440.05 440.00 440.00 9.3K
11:31 440.05 440.30 440.00 440.05 15.0K
11:32 440.05 440.05 439.70 439.75 20.6K
11:33 439.75 439.75 439.30 439.30 5.7K
11:34 439.25 439.25 439.00 439.00 7.0K
11:35 439.10 439.20 439.00 439.10 10.5K
11:36 439.10 439.10 439.00 439.10 18.3K
11:37 439.25 439.30 439.10 439.10 6.0K
11:38 439.15 439.15 438.85 439.05 16.2K
11:39 439.10 439.10 438.85 438.95 9.0K
11:40 439.05 439.10 438.90 438.95 6.3K
11:41 439.00 439.10 438.90 439.10 5.8K
11:42 439.10 439.10 438.90 439.10 6.7K
11:43 439.05 439.10 438.90 439.10 8.8K
11:44 439.05 439.10 438.90 439.00 5.8K
11:45 438.85 439.10 438.85 438.85 6.1K
11:46 439.05 439.20 438.95 439.05 14.0K
11:47 439.05 439.05 438.90 439.00 5.0K
11:48 438.90 439.15 438.80 439.10 14.3K
11:49 439.15 439.25 438.95 439.05 22.1K
11:50 439.10 439.20 438.90 438.90 18.7K
11:51 439.05 439.10 438.85 438.90 17.3K
11:52 439.10 439.10 438.85 439.00 14.2K
11:53 439.00 439.00 438.15 438.20 56.6K
11:54 438.10 438.35 438.00 438.05 55.8K
11:55 438.00 438.45 438.00 438.40 14.0K
11:56 438.40 438.40 438.10 438.15 23.7K
11:57 438.10 438.25 438.05 438.10 13.1K
11:58 438.05 438.30 438.05 438.10 8.7K
11:59 438.15 438.15 437.65 437.65 23.6K
12:00 437.60 437.90 437.60 437.65 13.4K
12:01 437.75 437.85 437.60 437.75 13.9K
12:02 437.75 438.00 437.75 437.90 12.0K
12:03 437.85 438.00 437.80 437.90 10.9K
12:04 437.90 438.40 437.85 438.40 23.7K
12:05 438.40 438.55 438.15 438.20 29.5K
12:06 438.40 438.40 437.95 438.20 9.8K
12:07 438.15 438.65 438.15 438.55 14.1K
12:08 438.65 438.85 438.65 438.75 12.5K
12:09 438.75 438.80 438.25 438.45 72.4K
12:10 438.35 439.00 438.35 438.95 130.0K
12:11 438.75 439.85 438.70 439.65 77.0K
12:12 439.85 439.90 439.80 439.80 33.7K
12:13 439.90 439.90 439.60 439.75 14.1K
12:14 439.70 439.80 439.50 439.50 11.7K
12:15 439.75 440.50 439.60 440.50 76.2K
12:16 440.30 443.20 440.30 443.20 231.6K
12:17 442.75 442.80 441.90 442.30 122.1K
12:18 442.25 442.30 441.75 441.85 36.5K
12:19 441.80 442.40 441.75 442.35 37.7K
12:20 442.45 443.85 442.45 443.55 116.3K
12:21 443.55 443.80 443.25 443.35 88.6K
12:22 443.50 444.80 443.50 444.45 93.8K
12:23 444.55 444.55 443.80 443.80 38.4K
12:24 443.95 444.20 443.90 444.00 42.2K
12:25 444.10 444.10 442.80 442.80 46.7K
12:26 443.30 443.45 442.30 442.30 42.9K
12:27 442.30 442.40 442.05 442.25 22.8K
12:28 442.40 442.40 441.90 442.05 35.8K
12:29 442.00 442.15 441.85 441.85 23.8K
12:30 441.95 442.00 441.30 441.30 31.5K
12:31 441.35 441.45 440.90 440.90 41.8K
12:32 440.95 441.30 440.95 441.10 58.3K
12:33 440.95 441.05 440.45 440.50 41.2K
12:34 440.50 440.60 440.20 440.35 55.9K
12:35 440.35 441.15 440.15 441.05 45.5K
12:36 440.95 441.15 440.85 440.85 31.8K
12:37 440.85 441.90 440.80 441.90 56.9K
12:38 441.75 442.00 441.50 441.95 60.2K
12:39 441.95 441.95 441.55 441.65 54.8K
12:40 442.25 442.60 442.00 442.30 54.8K
12:41 442.35 443.45 442.30 443.45 115.2K
12:42 443.25 443.70 443.00 443.00 87.8K
12:43 443.35 443.45 443.10 443.45 20.2K
12:44 443.40 444.00 443.35 444.00 35.2K
12:45 444.00 446.35 444.00 446.10 199.2K
12:46 445.80 445.95 445.30 445.80 62.4K
12:47 445.80 446.15 445.50 445.65 68.6K
12:48 445.75 445.80 445.00 445.25 55.2K
12:49 445.35 445.60 444.60 444.70 65.0K
12:50 444.90 444.90 444.40 444.50 63.0K
12:51 444.35 444.35 444.00 444.10 32.7K
12:52 444.15 444.55 444.15 444.40 34.6K
12:53 444.45 444.75 444.45 444.65 14.7K
12:54 444.85 445.40 444.85 445.15 47.4K
12:55 445.15 445.15 444.50 445.00 34.8K
12:56 445.20 445.35 445.00 445.35 38.8K
12:57 445.40 445.80 445.30 445.80 38.8K
12:58 445.65 445.90 445.60 445.60 44.4K
12:59 445.60 445.60 445.00 445.00 24.0K
13:00 445.10 445.45 445.00 445.35 30.7K
13:01 445.30 445.65 444.85 444.95 30.1K
13:02 444.90 445.00 444.65 444.80 29.2K
13:03 444.90 445.40 444.90 445.20 21.2K
13:04 445.30 445.40 445.20 445.30 11.9K
13:05 445.25 445.30 444.95 444.95 20.1K
13:06 444.90 445.05 444.90 445.00 16.7K
13:07 445.00 445.10 444.80 444.80 22.6K
13:08 444.85 445.55 444.65 445.30 98.7K
13:09 445.45 445.80 445.45 445.60 28.9K
13:10 445.60 445.80 445.55 445.80 29.0K
13:11 445.75 445.80 445.25 445.25 33.7K
13:12 445.10 445.40 445.00 445.25 19.2K
13:13 445.25 445.25 444.95 445.00 15.1K
13:14 445.10 445.35 444.30 444.35 38.1K
13:15 444.50 444.60 444.35 444.45 18.1K
13:16 444.45 444.65 444.40 444.60 17.6K
13:17 444.70 444.80 444.40 444.70 18.4K
13:18 444.85 444.85 444.60 444.80 13.4K
13:19 444.80 445.15 444.75 445.05 32.0K
13:20 444.60 445.05 444.45 444.70 68.9K
13:21 444.75 444.95 444.45 444.45 23.8K
13:22 444.60 444.95 444.60 444.90 16.4K
13:23 444.80 445.15 444.80 445.00 20.8K
13:24 444.95 445.20 444.85 445.05 16.2K
13:25 444.90 445.20 444.85 444.85 19.2K
13:26 444.95 445.00 444.80 444.95 12.5K
13:27 445.05 445.05 444.70 444.70 16.2K
13:28 444.70 445.25 444.65 444.75 21.1K
13:29 445.00 445.00 444.70 444.70 12.5K
13:30 444.70 444.80 444.55 444.55 14.0K
13:31 444.95 445.30 444.80 445.25 24.9K
13:32 445.25 445.40 445.05 445.25 18.5K
13:33 445.30 445.75 445.05 445.50 47.0K
13:34 445.35 445.60 445.30 445.55 14.9K
13:35 445.60 445.60 445.30 445.45 12.6K
13:36 445.45 445.50 445.00 445.00 20.7K
13:37 444.95 445.40 444.95 445.25 12.6K
13:38 445.05 445.15 444.75 445.00 30.7K
13:39 445.00 445.00 444.85 445.00 15.3K
13:40 444.95 445.20 444.95 445.20 17.0K
13:41 445.10 446.00 445.05 445.85 47.2K
13:42 445.95 445.95 445.75 445.85 18.9K
13:43 445.85 446.50 445.75 446.50 38.2K
13:44 446.80 448.15 446.60 447.95 140.3K
13:45 447.95 448.15 447.25 447.55 75.4K
13:46 447.55 447.85 447.25 447.30 40.3K
13:47 447.25 447.35 446.75 447.05 63.3K
13:48 447.10 447.40 446.70 447.40 35.6K
13:49 447.45 447.45 447.15 447.35 20.6K
13:50 447.40 447.50 447.05 447.40 24.9K
13:51 447.45 448.55 447.45 448.55 102.6K
13:52 448.55 448.70 448.20 448.40 49.4K
13:53 448.35 448.40 447.75 447.80 46.5K
13:54 447.95 448.35 447.80 448.20 54.7K
13:55 448.30 448.80 447.75 447.75 301.3K
13:56 447.70 447.85 447.00 447.30 43.6K
13:57 447.25 447.95 447.05 447.45 42.0K
13:58 447.50 447.60 447.00 447.15 37.0K
13:59 447.10 447.50 446.75 447.45 35.3K
14:00 447.35 447.45 446.75 446.95 30.6K
14:01 446.95 446.95 446.65 446.80 21.7K
14:02 446.80 447.25 446.65 446.70 34.3K
14:03 446.65 446.95 446.55 446.85 23.6K
14:04 446.75 446.85 446.55 446.55 29.8K
14:05 446.70 446.75 446.45 446.75 21.1K
14:06 446.85 447.10 446.60 446.80 29.1K
14:07 446.75 447.35 446.75 447.05 30.1K
14:08 447.20 447.25 446.90 447.25 21.7K
14:09 447.20 447.60 447.20 447.60 29.3K
14:10 447.50 447.55 447.20 447.20 13.5K
14:11 447.40 447.75 447.30 447.75 24.3K
14:12 447.55 448.00 447.55 447.85 23.8K
14:13 447.85 448.00 447.75 448.00 17.3K
14:14 448.00 448.10 447.85 447.85 27.1K
14:15 448.00 448.00 447.70 447.85 28.0K
14:16 447.90 447.95 447.40 447.85 26.6K
14:17 447.80 447.95 447.65 447.75 19.8K
14:18 447.80 448.00 447.75 447.75 22.3K
14:19 447.90 448.05 447.75 448.05 25.2K
14:20 447.85 448.20 447.85 448.20 23.8K
14:21 448.20 448.35 448.10 448.15 64.3K
14:22 448.15 448.25 447.95 447.95 22.0K
14:23 448.10 448.10 447.70 448.05 24.5K
14:24 448.25 448.40 448.05 448.15 32.0K
14:25 448.25 448.25 448.00 448.15 26.8K
14:26 448.25 448.25 447.90 448.10 28.0K
14:27 447.90 448.00 447.70 447.75 33.0K
14:28 447.80 447.90 447.05 447.05 32.7K
14:29 447.30 447.70 446.80 447.40 68.3K
14:30 447.60 447.60 447.15 447.40 47.6K
14:31 447.55 447.55 447.10 447.30 29.8K
14:32 447.30 447.60 447.25 447.60 35.3K
14:33 447.75 448.10 447.60 447.95 32.2K
14:34 447.95 448.45 447.95 448.20 41.5K
14:35 448.25 448.40 447.60 447.75 53.6K
14:36 447.85 448.15 447.70 448.10 33.3K
14:37 448.10 448.25 447.80 448.10 32.9K
14:38 448.25 448.35 448.05 448.25 32.4K
14:39 448.30 448.40 448.20 448.35 31.7K
14:40 448.45 448.80 448.45 448.60 32.0K
14:41 448.85 449.15 448.65 449.15 118.0K
14:42 449.05 449.05 448.65 448.95 66.4K
14:43 448.90 449.35 448.80 449.35 39.1K
14:44 449.25 449.50 449.15 449.45 88.3K
14:45 449.60 449.80 449.45 449.80 76.9K
14:46 449.65 449.90 449.60 449.90 82.7K
14:47 449.70 449.95 449.70 449.90 73.3K
14:48 449.90 450.45 449.90 450.40 136.1K
14:49 450.60 450.75 450.35 450.75 67.4K
14:50 450.85 451.20 450.80 451.15 96.9K
14:51 451.00 451.00 450.30 450.75 47.6K
14:52 450.60 451.50 450.55 451.30 185.6K
14:53 451.40 451.60 451.35 451.45 50.8K
14:54 451.50 451.90 451.45 451.55 105.7K
14:55 451.70 451.85 451.55 451.75 70.2K
14:56 451.70 452.05 451.65 451.65 89.4K
14:57 451.70 451.70 450.95 451.00 120.9K
14:58 450.95 450.95 450.05 450.05 66.2K
14:59 450.10 450.30 449.75 449.90 55.3K
15:00 449.70 450.15 449.70 449.95 67.3K
15:01 450.00 450.00 449.15 449.30 59.0K
15:02 449.30 449.45 449.15 449.25 47.0K
15:03 449.25 449.45 449.15 449.20 32.5K
15:04 449.20 449.45 449.20 449.35 30.7K
15:05 449.25 449.30 448.85 449.20 68.5K
15:06 448.95 449.25 448.95 449.25 46.1K
15:07 449.20 449.65 448.85 448.95 93.3K
15:08 448.95 449.40 448.95 449.00 74.9K
15:09 448.95 449.25 448.95 449.25 38.2K
15:10 449.25 449.55 449.15 449.50 39.4K
15:11 449.25 449.65 449.25 449.45 88.1K
15:12 449.45 450.25 449.45 450.25 62.7K
15:13 450.15 450.20 450.00 450.05 49.3K
15:14 450.05 450.95 449.65 450.80 145.1K
15:15 450.50 450.60 449.90 449.90 57.5K
15:16 449.85 450.00 449.55 449.85 39.7K
15:17 449.85 450.05 449.55 449.55 34.7K
15:18 449.55 449.60 449.35 449.60 36.3K
15:19 449.60 449.60 449.25 449.25 86.1K
15:20 449.40 449.65 449.35 449.40 64.5K
15:21 449.60 449.60 448.95 449.05 57.4K
15:22 449.10 449.40 449.00 449.20 39.8K
15:23 449.20 449.25 448.80 448.80 57.3K
15:24 448.95 449.20 448.85 449.05 28.1K
15:25 449.20 449.25 449.05 449.20 47.7K
15:26 449.30 449.55 449.15 449.55 45.5K
15:27 449.55 449.85 449.10 449.60 93.9K
15:28 449.70 450.80 449.55 450.75 151.8K
15:29 450.30 450.85 449.55 449.55 58.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible