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
09:07 449.40 449.40 449.40 449.40 49.0K
09:15 449.00 449.00 446.65 446.95 158.6K
09:16 447.15 447.95 446.90 447.65 52.3K
09:17 447.60 447.90 447.50 447.65 60.1K
09:18 447.65 448.00 447.50 447.70 18.3K
09:19 447.60 447.60 447.30 447.40 33.6K
09:20 447.35 447.70 447.20 447.20 29.0K
09:21 447.00 447.00 446.60 446.80 46.1K
09:22 446.75 448.30 446.75 448.30 56.9K
09:23 448.20 448.45 447.75 448.05 33.3K
09:24 448.30 449.40 448.25 449.30 43.7K
09:25 449.10 449.45 448.80 449.30 22.3K
09:26 449.35 450.40 449.25 450.30 47.8K
09:27 450.35 450.80 450.00 450.00 50.3K
09:28 450.00 450.10 449.40 449.65 76.2K
09:29 449.55 449.80 449.40 449.80 24.7K
09:30 449.60 450.15 449.60 450.15 20.8K
09:31 450.10 450.30 449.85 449.90 42.0K
09:32 449.90 449.95 449.10 449.10 24.5K
09:33 449.05 449.45 449.00 449.10 72.3K
09:34 449.35 449.45 449.10 449.10 14.0K
09:35 449.10 449.50 448.85 449.35 21.3K
09:36 449.45 449.85 449.45 449.80 16.2K
09:37 449.55 449.70 449.30 449.55 14.1K
09:38 449.50 449.85 449.45 449.60 15.5K
09:39 449.55 449.55 449.15 449.20 10.1K
09:40 449.20 449.30 448.95 448.95 6.9K
09:41 448.95 449.00 448.45 448.45 13.9K
09:42 448.45 448.65 448.35 448.40 11.6K
09:43 448.45 449.20 448.40 449.20 47.4K
09:44 449.40 449.45 449.05 449.05 8.4K
09:45 449.05 450.05 449.00 450.05 26.8K
09:46 450.40 450.45 450.20 450.35 45.5K
09:47 450.35 450.40 449.90 450.10 20.4K
09:48 450.25 451.10 450.25 450.85 74.8K
09:49 450.80 450.80 450.60 450.70 11.1K
09:50 450.65 450.70 450.55 450.70 17.1K
09:51 450.55 450.70 450.50 450.65 11.0K
09:52 450.65 451.40 450.65 451.35 34.2K
09:53 451.35 451.75 451.35 451.60 22.1K
09:54 451.70 451.70 451.40 451.60 24.7K
09:55 451.55 452.55 451.50 452.55 40.3K
09:56 452.60 453.75 452.45 453.55 69.2K
09:57 453.70 453.70 453.00 453.05 59.4K
09:58 453.05 453.10 452.35 452.50 41.3K
09:59 452.35 452.35 452.00 452.05 38.4K
10:00 452.00 452.55 451.70 452.50 20.8K
10:01 452.35 452.80 452.30 452.40 32.9K
10:02 452.40 452.50 452.10 452.45 17.4K
10:03 452.50 452.80 452.50 452.75 16.7K
10:04 452.80 452.90 452.55 452.55 28.5K
10:05 452.75 454.90 452.75 454.85 150.5K
10:06 454.60 455.50 454.60 454.70 157.6K
10:07 454.70 454.70 453.95 454.30 35.3K
10:08 454.05 454.20 453.80 453.80 19.1K
10:09 453.90 454.10 453.50 453.65 26.6K
10:10 453.65 454.05 453.30 454.05 39.8K
10:11 454.05 454.55 454.05 454.10 24.7K
10:12 454.35 454.45 454.00 454.00 14.4K
10:13 454.15 454.15 453.75 453.75 14.0K
10:14 453.55 453.75 453.20 453.75 18.7K
10:15 453.65 453.90 453.65 453.90 12.0K
10:16 454.40 454.50 454.35 454.50 25.8K
10:17 454.25 454.25 454.00 454.00 27.1K
10:18 454.40 454.40 454.10 454.20 17.8K
10:19 454.10 454.30 454.10 454.15 8.2K
10:20 454.15 454.70 454.05 454.70 23.2K
10:21 454.60 455.10 454.60 454.65 39.7K
10:22 454.75 454.95 454.05 454.05 12.0K
10:23 454.25 454.60 454.10 454.60 13.8K
10:24 454.75 454.85 454.45 454.60 9.1K
10:25 454.55 455.35 454.55 455.25 38.0K
10:26 455.05 455.20 455.00 455.00 15.5K
10:27 455.05 456.00 455.00 456.00 63.3K
10:28 456.00 456.00 455.40 455.50 38.9K
10:29 455.35 456.15 455.25 455.80 28.3K
10:30 455.90 456.10 455.80 456.10 27.0K
10:31 456.20 457.30 456.20 457.30 120.8K
10:32 457.60 457.80 457.25 457.65 54.0K
10:33 457.70 458.95 457.70 458.80 250.2K
10:34 458.90 458.95 458.30 458.50 64.0K
10:35 458.50 458.95 458.20 458.95 95.3K
10:36 458.70 458.80 457.95 458.20 57.2K
10:37 458.20 458.75 457.30 457.30 52.6K
10:38 457.45 457.85 457.25 457.25 54.6K
10:39 457.20 457.60 457.05 457.30 35.0K
10:40 457.20 457.20 456.35 456.75 65.6K
10:41 456.70 456.70 456.35 456.35 40.8K
10:42 456.20 456.70 456.20 456.35 33.5K
10:43 456.20 456.70 456.10 456.70 35.3K
10:44 456.45 456.90 456.40 456.75 27.3K
10:45 456.80 457.20 456.45 457.15 33.9K
10:46 456.90 457.85 456.85 457.25 39.4K
10:47 457.15 457.15 455.70 455.70 193.9K
10:48 455.85 456.45 455.85 456.20 62.0K
10:49 455.90 456.00 455.65 455.80 23.1K
10:50 455.75 456.20 455.55 456.15 33.2K
10:51 456.05 456.15 455.75 455.80 20.4K
10:52 455.65 456.10 455.65 455.75 44.4K
10:53 455.55 456.15 455.55 456.15 32.4K
10:54 456.00 456.25 455.95 456.25 26.0K
10:55 456.15 456.95 456.10 456.90 39.8K
10:56 456.90 457.55 456.70 457.55 27.1K
10:57 457.70 457.80 457.50 457.50 60.0K
10:58 457.35 457.65 457.10 457.40 57.1K
10:59 457.60 458.30 457.50 458.30 54.4K
11:00 458.35 458.90 457.80 458.50 63.1K
11:01 458.50 459.55 458.50 459.55 143.9K
11:02 459.50 459.90 459.45 459.90 154.4K
11:03 459.90 459.95 459.00 459.00 69.4K
11:04 458.90 458.95 458.45 458.65 57.8K
11:05 458.65 459.20 458.65 459.05 55.3K
11:06 459.15 459.15 458.90 459.00 37.1K
11:07 459.00 459.20 458.75 458.80 50.7K
11:08 458.75 458.90 458.50 458.80 36.6K
11:09 458.80 459.15 458.80 459.15 32.2K
11:10 459.00 459.40 459.00 459.25 39.7K
11:11 459.15 459.45 459.15 459.45 34.6K
11:12 459.35 459.45 459.10 459.15 28.4K
11:13 459.15 459.15 458.70 458.95 28.1K
11:14 459.00 459.15 458.60 458.75 38.1K
11:15 458.75 458.90 458.70 458.70 21.8K
11:16 458.85 459.25 458.75 459.20 44.6K
11:17 459.05 459.30 459.05 459.30 46.4K
11:18 459.30 459.55 459.30 459.55 28.4K
11:19 459.55 460.35 459.55 460.35 385.8K
11:20 460.40 460.65 459.85 459.85 119.8K
11:21 459.95 459.95 459.05 459.45 54.3K
11:22 459.45 459.45 458.65 458.85 35.7K
11:23 458.85 459.00 458.80 458.95 20.9K
11:24 458.85 459.00 458.85 458.90 11.3K
11:25 458.90 458.90 457.75 457.90 63.7K
11:26 457.85 458.25 457.30 457.60 67.4K
11:27 457.60 457.75 457.00 457.20 57.9K
11:28 457.05 457.25 456.65 456.65 48.9K
11:29 456.65 457.05 456.65 457.00 39.8K
11:30 457.05 457.25 455.85 455.85 239.8K
11:31 455.75 456.25 455.75 455.90 100.6K
11:32 456.05 456.10 455.75 456.10 45.2K
11:33 455.95 456.05 455.75 455.85 17.9K
11:34 455.90 455.95 455.75 455.85 13.8K
11:35 455.90 456.00 455.90 455.95 29.3K
11:36 455.90 455.95 455.75 455.85 15.9K
11:37 455.80 455.85 455.65 455.70 17.6K
11:38 455.75 455.90 455.55 455.85 21.1K
11:39 455.80 455.85 455.60 455.70 25.3K
11:40 455.70 455.70 454.85 455.00 50.3K
11:41 454.90 455.00 454.80 454.90 31.8K
11:42 454.95 454.95 454.55 454.75 42.0K
11:43 454.65 455.00 454.40 454.60 48.2K
11:44 454.40 454.65 453.75 454.45 105.1K
11:45 454.55 454.90 454.35 454.90 24.2K
11:46 454.95 455.10 454.50 454.65 22.5K
11:47 454.55 454.75 454.50 454.55 17.4K
11:48 454.50 454.55 454.35 454.45 15.0K
11:49 454.30 454.40 454.00 454.20 54.6K
11:50 453.95 453.95 452.85 452.85 110.2K
11:51 453.05 453.45 453.05 453.35 52.7K
11:52 453.30 453.35 453.10 453.30 34.1K
11:53 453.15 453.25 452.60 453.05 64.1K
11:54 453.00 453.40 453.00 453.40 36.9K
11:55 453.50 453.85 453.50 453.70 45.1K
11:56 453.60 454.25 453.50 454.00 48.4K
11:57 453.90 454.00 453.60 453.80 27.1K
11:58 453.75 454.10 453.70 454.00 29.0K
11:59 454.00 454.60 454.00 454.55 22.4K
12:00 454.35 454.95 454.25 454.50 34.3K
12:01 454.60 454.75 454.20 454.75 29.8K
12:02 454.85 454.85 454.40 454.50 37.7K
12:03 454.55 454.55 454.15 454.25 14.3K
12:04 454.15 454.30 454.10 454.20 22.8K
12:05 454.20 454.30 453.50 453.50 26.4K
12:06 453.60 453.60 453.15 453.50 44.3K
12:07 453.65 453.85 453.40 453.40 25.8K
12:08 453.30 453.50 453.30 453.50 25.9K
12:09 453.45 453.90 453.45 453.80 36.1K
12:10 453.85 454.00 453.75 453.75 16.9K
12:11 453.80 454.00 453.70 453.80 17.3K
12:12 453.80 453.95 453.65 453.65 23.5K
12:13 453.70 453.90 453.50 453.55 28.9K
12:14 453.70 454.20 453.70 454.20 46.4K
12:15 454.05 454.30 453.95 454.30 25.8K
12:16 454.20 454.50 454.10 454.50 43.5K
12:17 454.80 454.85 454.35 454.65 55.4K
12:18 454.65 454.80 454.40 454.50 43.4K
12:19 454.50 454.50 454.00 454.20 70.4K
12:20 454.25 454.25 453.85 454.05 55.2K
12:21 453.95 453.95 453.35 453.40 46.5K
12:22 453.30 453.55 453.25 453.45 53.0K
12:23 453.55 453.80 453.40 453.70 45.5K
12:24 453.70 453.90 453.45 453.60 60.5K
12:25 453.65 453.70 453.40 453.50 45.7K
12:26 453.65 453.65 453.35 453.45 32.7K
12:27 453.35 453.60 453.25 453.50 53.6K
12:28 453.45 453.60 453.30 453.40 28.2K
12:29 453.60 453.60 453.00 453.00 30.6K
12:30 453.05 453.30 453.00 453.30 28.1K
12:31 453.50 453.65 453.40 453.55 30.9K
12:32 453.45 453.55 453.30 453.35 16.1K
12:33 453.40 453.50 453.35 453.35 12.5K
12:34 453.40 453.70 453.35 453.70 14.9K
12:35 453.65 453.80 453.60 453.80 12.2K
12:36 453.85 453.90 453.70 453.80 14.0K
12:37 453.85 453.90 453.70 453.80 12.9K
12:38 453.85 454.00 453.75 453.75 15.9K
12:39 453.75 453.95 453.60 453.60 15.3K
12:40 453.70 453.75 453.55 453.65 12.6K
12:41 453.75 453.75 453.55 453.55 20.1K
12:42 453.55 453.75 453.50 453.55 13.3K
12:43 453.55 453.55 453.05 453.15 30.7K
12:44 453.15 453.25 453.05 453.15 16.9K
12:45 453.20 453.35 453.05 453.15 16.7K
12:46 453.05 453.15 453.00 453.05 13.7K
12:47 453.10 453.15 452.90 452.95 28.7K
12:48 452.95 453.10 452.90 452.95 23.9K
12:49 452.95 453.40 452.95 453.40 18.4K
12:50 453.40 453.50 453.15 453.35 13.6K
12:51 453.40 453.45 453.20 453.30 15.4K
12:52 453.35 453.40 453.30 453.30 13.1K
12:53 453.30 453.45 453.30 453.45 19.9K
12:54 453.30 453.35 453.15 453.30 16.5K
12:55 453.00 453.25 453.00 453.10 40.0K
12:56 453.05 453.15 452.80 453.05 54.8K
12:57 453.15 453.20 453.05 453.15 10.4K
12:58 453.05 453.15 453.00 453.00 27.4K
12:59 452.85 452.95 452.80 452.95 29.1K
13:00 452.90 453.00 452.75 452.85 25.5K
13:01 452.90 453.00 452.50 452.50 53.8K
13:02 452.55 452.80 452.25 452.75 164.4K
13:03 452.75 452.95 452.75 452.90 24.3K
13:04 452.85 452.85 452.40 452.85 79.7K
13:05 452.85 452.90 452.70 452.85 16.8K
13:06 452.90 453.25 452.90 453.15 24.2K
13:07 453.00 453.35 453.00 453.35 47.4K
13:08 452.60 452.60 452.10 452.55 83.3K
13:09 452.35 452.90 452.35 452.90 38.6K
13:10 452.80 452.80 452.55 452.60 24.9K
13:11 452.65 452.70 452.40 452.60 21.3K
13:12 452.45 452.50 452.15 452.40 40.4K
13:13 452.35 452.50 452.15 452.50 42.7K
13:14 452.55 452.55 452.25 452.50 29.8K
13:15 452.50 452.50 452.25 452.30 37.9K
13:16 452.40 452.85 452.30 452.30 74.2K
13:17 452.45 452.45 452.00 452.00 49.2K
13:18 452.45 452.45 451.85 452.05 44.9K
13:19 452.05 452.25 451.90 452.00 38.6K
13:20 452.05 452.15 451.65 451.90 85.7K
13:21 451.90 452.05 451.80 451.90 41.0K
13:22 451.90 452.25 451.80 451.95 31.8K
13:23 451.95 452.10 451.90 452.00 19.1K
13:24 452.00 452.10 451.85 452.00 31.2K
13:25 451.90 452.10 451.90 452.00 26.3K
13:26 452.00 452.30 451.90 452.30 28.7K
13:27 452.15 452.55 452.15 452.50 18.3K
13:28 452.45 452.50 452.25 452.40 28.0K
13:29 452.30 452.45 452.25 452.25 28.4K
13:30 452.20 452.50 452.15 452.40 25.4K
13:31 452.45 452.50 452.20 452.50 38.3K
13:32 452.40 452.45 452.20 452.30 20.0K
13:33 452.30 452.50 452.20 452.40 46.7K
13:34 452.40 452.40 452.00 452.10 81.0K
13:35 452.15 452.30 451.70 451.80 46.5K
13:36 451.90 451.90 451.00 451.25 188.4K
13:37 451.30 451.45 451.25 451.30 28.7K
13:38 451.25 451.80 451.25 451.75 69.1K
13:39 451.80 451.85 451.50 451.60 13.1K
13:40 451.60 451.70 451.55 451.55 22.1K
13:41 451.60 451.70 451.35 451.60 52.9K
13:42 451.60 451.80 451.40 451.55 86.5K
13:43 451.55 451.65 451.45 451.45 26.6K
13:44 451.50 451.60 451.15 451.15 69.5K
13:45 451.20 451.30 450.55 450.55 175.2K
13:46 450.45 450.45 449.95 450.45 242.8K
13:47 450.45 450.55 450.25 450.50 38.0K
13:48 450.05 450.20 449.85 450.15 82.1K
13:49 450.15 450.15 449.30 449.30 108.2K
13:50 448.75 449.10 448.40 449.05 231.8K
13:51 449.30 449.90 449.20 449.80 110.7K
13:52 449.90 449.90 449.35 449.80 70.8K
13:53 449.75 449.85 449.45 449.50 60.5K
13:54 449.70 449.70 449.50 449.50 19.5K
13:55 449.70 449.70 449.25 449.25 40.2K
13:56 448.95 449.45 448.90 449.35 122.4K
13:57 449.35 449.60 449.35 449.60 35.9K
13:58 449.65 449.85 449.55 449.80 62.4K
13:59 449.85 449.85 449.55 449.75 23.4K
14:00 449.75 449.75 448.70 449.15 79.7K
14:01 449.00 449.40 449.00 449.35 79.9K
14:02 449.35 449.90 449.20 449.60 56.4K
14:03 449.80 450.05 449.80 450.05 40.6K
14:04 450.05 450.05 449.85 450.00 77.8K
14:05 450.05 450.35 450.00 450.15 28.1K
14:06 450.50 450.65 450.30 450.45 65.5K
14:07 450.60 450.80 450.35 450.50 59.9K
14:08 450.55 450.65 450.05 450.10 163.8K
14:09 450.00 450.00 449.45 449.75 95.3K
14:10 449.85 449.95 449.70 449.90 75.6K
14:11 450.00 450.15 449.95 450.00 47.0K
14:12 450.05 450.25 450.00 450.05 23.5K
14:13 450.05 450.20 449.80 450.00 37.4K
14:14 449.95 450.05 449.85 450.00 31.6K
14:15 449.80 450.10 449.80 450.05 80.5K
14:16 450.10 450.50 450.00 450.20 52.9K
14:17 450.20 450.55 450.20 450.55 20.4K
14:18 450.45 450.45 450.20 450.45 33.1K
14:19 450.45 450.65 450.35 450.55 44.4K
14:20 450.55 451.20 450.55 450.85 63.6K
14:21 450.95 451.20 450.95 451.15 29.3K
14:22 451.15 451.45 451.10 451.20 72.5K
14:23 451.10 451.20 450.95 451.10 38.1K
14:24 450.85 451.25 450.85 451.20 19.7K
14:25 451.20 451.40 451.00 451.25 47.1K
14:26 451.40 451.45 451.15 451.45 27.3K
14:27 451.60 451.60 451.20 451.30 43.7K
14:28 451.35 451.35 450.85 450.95 49.1K
14:29 450.95 451.05 450.55 450.85 75.3K
14:30 450.95 450.95 450.40 450.50 45.2K
14:31 450.50 450.65 450.25 450.55 59.0K
14:32 450.35 450.85 450.30 450.80 73.5K
14:33 450.80 450.90 450.45 450.70 49.4K
14:34 450.65 450.65 450.40 450.50 48.5K
14:35 450.60 450.60 449.80 450.00 100.8K
14:36 450.00 450.50 449.75 449.95 58.8K
14:37 450.05 450.35 449.75 449.85 49.9K
14:38 449.90 450.20 449.80 450.20 39.7K
14:39 449.95 450.10 449.85 449.90 50.2K
14:40 450.05 450.20 449.65 449.65 40.0K
14:41 449.75 450.10 449.65 449.95 34.5K
14:42 449.95 450.30 449.80 450.30 44.8K
14:43 450.50 450.60 450.05 450.30 74.0K
14:44 450.35 450.50 450.10 450.10 69.2K
14:45 450.00 450.25 449.80 450.00 53.0K
14:46 450.00 450.45 449.95 450.45 27.2K
14:47 450.45 450.45 449.90 450.00 78.6K
14:48 450.00 450.25 449.90 450.15 43.9K
14:49 450.10 450.30 450.10 450.30 35.3K
14:50 450.30 450.30 450.15 450.25 32.9K
14:51 450.20 450.35 450.10 450.20 47.3K
14:52 450.20 450.35 450.15 450.20 52.2K
14:53 450.15 450.40 450.15 450.30 52.4K
14:54 450.40 450.40 450.25 450.25 51.2K
14:55 450.25 450.50 450.20 450.20 81.8K
14:56 450.30 450.30 450.05 450.05 75.5K
14:57 450.10 450.25 449.90 450.15 92.9K
14:58 450.15 450.30 449.80 449.95 88.3K
14:59 449.95 450.05 449.75 450.00 68.5K
15:00 449.80 450.20 449.80 450.05 94.2K
15:01 450.00 450.20 449.85 449.95 142.0K
15:02 450.00 450.30 449.95 450.10 172.4K
15:03 450.05 450.15 449.85 450.15 209.5K
15:04 450.20 450.20 449.90 449.95 72.5K
15:05 449.85 450.20 449.85 450.20 157.7K
15:06 450.00 450.00 449.75 450.00 131.6K
15:07 449.95 450.05 449.65 449.75 116.6K
15:08 449.90 450.00 449.80 449.80 113.6K
15:09 449.85 450.15 449.85 450.10 193.0K
15:10 450.15 450.70 450.15 450.30 123.1K
15:11 450.35 450.45 450.00 450.40 182.6K
15:12 450.40 450.50 450.15 450.15 134.7K
15:13 450.30 450.65 450.30 450.50 95.8K
15:14 450.50 450.70 450.25 450.25 96.5K
15:15 450.35 450.40 450.10 450.35 161.6K
15:16 450.15 450.40 450.05 450.05 183.3K
15:17 450.05 450.50 450.00 450.40 73.0K
15:18 450.40 450.40 450.05 450.35 109.4K
15:19 450.15 450.40 450.10 450.10 84.4K
15:20 450.15 450.15 449.85 450.00 133.0K
15:21 450.20 450.40 449.95 450.40 47.1K
15:22 450.35 450.35 449.90 449.90 58.1K
15:23 450.05 450.25 449.90 449.95 60.2K
15:24 449.95 450.20 449.90 450.15 85.4K
15:25 450.05 450.20 449.95 449.95 88.2K
15:26 449.95 450.10 449.75 450.00 72.0K
15:27 449.85 450.25 449.85 450.25 68.5K
15:28 450.25 450.35 450.05 450.20 48.4K
15:29 450.25 450.60 450.10 450.10 28.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible