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
09:07 449.95 449.95 449.95 449.95 32.5K
09:15 449.90 449.90 447.00 448.70 158.1K
09:16 448.70 448.95 448.45 448.95 99.1K
09:17 448.95 448.95 448.20 448.45 63.6K
09:18 448.55 448.65 447.90 448.20 78.5K
09:19 448.30 448.85 448.30 448.85 57.9K
09:20 448.80 449.20 448.80 448.85 53.0K
09:21 449.20 449.20 448.65 448.90 30.6K
09:22 448.50 448.60 448.00 448.15 34.3K
09:23 448.20 448.65 448.20 448.55 13.2K
09:24 448.30 448.60 448.25 448.60 55.1K
09:25 448.45 448.45 448.10 448.25 11.4K
09:26 448.35 448.35 447.90 447.95 20.9K
09:27 447.95 447.95 447.10 447.15 17.5K
09:28 447.45 447.45 447.00 447.15 23.0K
09:29 447.15 447.30 446.70 446.85 24.0K
09:30 447.00 447.00 446.50 446.55 27.0K
09:31 446.55 446.70 446.15 446.20 21.3K
09:32 446.30 446.30 445.75 445.80 29.7K
09:33 445.80 445.80 445.20 445.45 37.5K
09:34 445.30 445.50 445.05 445.50 36.8K
09:35 445.50 445.65 445.35 445.35 15.0K
09:36 445.40 445.85 445.40 445.50 22.0K
09:37 445.60 445.90 445.60 445.85 14.4K
09:38 445.85 445.85 445.45 445.65 19.5K
09:39 445.50 445.50 445.00 445.05 39.7K
09:40 445.05 445.45 445.05 445.20 20.9K
09:41 445.40 445.50 445.10 445.10 24.5K
09:42 445.10 445.20 444.95 445.20 16.3K
09:43 445.20 445.85 445.05 445.85 15.1K
09:44 445.95 445.95 445.40 445.70 25.9K
09:45 445.55 445.55 445.10 445.35 16.3K
09:46 445.40 445.40 445.20 445.20 7.2K
09:47 445.05 445.25 444.30 444.30 15.3K
09:48 444.40 444.55 444.00 444.25 26.1K
09:49 444.25 444.35 443.80 444.00 85.6K
09:50 444.05 444.15 443.75 444.00 41.0K
09:51 443.50 443.50 442.85 443.20 64.3K
09:52 443.20 444.05 443.20 443.90 26.0K
09:53 444.05 444.70 444.00 444.70 54.2K
09:54 444.60 444.90 444.50 444.70 49.9K
09:55 444.70 444.95 444.65 444.95 20.6K
09:56 444.95 444.95 444.65 444.90 17.3K
09:57 445.15 445.35 445.10 445.35 50.0K
09:58 445.15 445.20 444.85 444.85 26.4K
09:59 444.95 444.95 444.50 444.60 17.2K
10:00 444.80 445.40 444.80 445.40 14.6K
10:01 445.25 445.45 444.70 444.90 31.7K
10:02 444.90 445.20 444.85 445.20 20.7K
10:03 445.15 445.45 445.00 445.00 10.1K
10:04 444.95 445.15 444.70 444.70 15.0K
10:05 445.05 445.15 445.00 445.00 26.1K
10:06 445.15 445.15 444.80 444.95 36.6K
10:07 445.10 445.30 444.85 445.00 32.8K
10:08 445.00 445.55 445.00 445.50 16.5K
10:09 445.50 445.85 445.45 445.85 19.8K
10:10 445.80 445.85 445.20 445.20 23.4K
10:11 445.15 445.30 444.35 444.75 29.0K
10:12 445.00 445.15 444.75 444.80 9.2K
10:13 444.60 445.00 444.60 444.80 15.4K
10:14 444.80 444.80 444.00 444.50 17.5K
10:15 444.80 444.80 444.20 444.45 10.1K
10:16 444.45 444.80 444.45 444.60 12.2K
10:17 444.80 445.60 444.80 445.60 42.8K
10:18 445.50 446.25 445.50 445.95 46.4K
10:19 445.85 446.10 445.55 446.00 16.0K
10:20 446.00 446.00 445.45 445.65 7.6K
10:21 445.60 446.00 445.40 445.40 15.4K
10:22 445.50 446.30 445.50 446.30 12.5K
10:23 446.30 446.35 446.15 446.30 7.9K
10:24 446.35 446.70 446.35 446.60 13.8K
10:25 446.45 446.45 446.10 446.30 13.6K
10:26 446.30 446.55 446.00 446.50 8.0K
10:27 446.40 446.50 445.85 445.85 15.6K
10:28 445.80 445.90 445.55 445.90 8.9K
10:29 445.90 446.00 445.45 445.55 3.7K
10:30 445.75 446.10 445.75 446.10 7.1K
10:31 446.20 446.35 445.95 446.30 16.4K
10:32 446.15 446.25 445.70 445.70 11.4K
10:33 446.00 446.15 446.00 446.15 17.8K
10:34 446.15 446.15 445.95 446.05 12.3K
10:35 446.05 446.40 446.05 446.40 7.4K
10:36 446.30 446.95 446.30 446.80 46.1K
10:37 446.75 446.80 446.55 446.55 17.3K
10:38 446.55 446.65 446.40 446.40 4.7K
10:39 446.60 446.95 446.35 446.95 19.4K
10:40 446.80 447.25 446.70 447.15 25.3K
10:41 447.00 447.20 446.90 447.05 15.4K
10:42 447.10 447.20 446.95 447.00 22.5K
10:43 447.05 447.10 447.05 447.10 3.4K
10:44 447.10 447.25 447.10 447.15 22.3K
10:45 447.00 447.15 447.00 447.05 10.1K
10:46 447.00 447.65 447.00 447.50 31.8K
10:47 447.50 447.70 447.50 447.70 10.7K
10:48 447.60 448.00 447.60 447.70 22.8K
10:49 447.95 447.95 447.75 447.80 29.5K
10:50 447.70 447.95 447.25 447.25 48.6K
10:51 447.30 448.00 447.25 447.90 134.3K
10:52 447.90 448.00 447.75 447.80 14.5K
10:53 447.80 447.80 447.50 447.55 17.1K
10:54 447.30 447.50 447.05 447.45 18.0K
10:55 447.25 447.30 446.80 446.80 8.7K
10:56 446.85 447.10 446.65 446.65 108.5K
10:57 446.75 447.00 446.65 446.80 43.9K
10:58 446.70 446.90 446.45 446.45 32.5K
10:59 446.35 446.55 446.35 446.50 8.1K
11:00 446.30 447.00 446.05 447.00 14.1K
11:01 447.05 447.25 447.05 447.15 9.7K
11:02 447.15 447.25 447.00 447.25 8.9K
11:03 447.15 447.45 447.15 447.35 6.6K
11:04 447.40 448.00 447.40 448.00 9.8K
11:05 447.70 448.00 447.60 447.90 236.4K
11:06 447.90 448.50 447.90 448.00 104.7K
11:07 447.90 447.90 447.40 447.85 24.2K
11:08 447.85 447.85 447.25 447.30 11.2K
11:09 447.20 447.35 447.05 447.05 11.7K
11:10 447.05 447.20 446.50 446.70 14.7K
11:11 446.60 446.95 446.15 446.20 24.4K
11:12 446.05 446.60 446.00 446.60 8.4K
11:13 446.60 446.65 446.40 446.60 8.8K
11:14 446.80 447.00 446.65 446.95 11.5K
11:15 446.95 447.80 446.95 447.55 25.6K
11:16 447.50 447.60 447.20 447.25 8.7K
11:17 447.25 447.50 447.20 447.30 8.5K
11:18 447.25 447.30 447.15 447.15 5.3K
11:19 447.15 447.20 446.90 446.90 17.1K
11:20 446.75 447.00 446.65 446.65 11.7K
11:21 446.70 446.70 446.30 446.45 4.5K
11:22 446.40 446.50 446.20 446.45 11.0K
11:23 446.45 446.45 446.15 446.45 10.7K
11:24 446.30 446.65 446.30 446.30 6.4K
11:25 446.40 446.40 446.05 446.10 3.9K
11:26 446.10 446.25 446.10 446.15 6.1K
11:27 445.90 446.20 445.70 445.80 6.7K
11:28 445.80 445.90 445.45 445.45 20.3K
11:29 445.50 446.20 445.50 446.20 31.3K
11:30 446.15 446.55 446.15 446.55 20.5K
11:31 446.50 446.65 446.35 446.65 15.6K
11:32 446.55 446.55 446.25 446.25 9.4K
11:33 446.25 446.25 445.50 445.75 15.0K
11:34 445.80 445.95 445.60 445.80 30.8K
11:35 445.75 445.80 445.60 445.75 14.8K
11:36 445.80 445.80 445.50 445.50 4.4K
11:37 445.55 445.90 445.55 445.90 16.1K
11:38 445.95 446.00 445.60 445.95 25.9K
11:39 446.00 446.15 445.65 445.70 14.2K
11:40 445.65 445.80 445.60 445.60 14.7K
11:41 445.60 445.65 445.40 445.45 16.3K
11:42 445.50 445.50 444.60 444.70 46.3K
11:43 444.70 444.85 444.60 444.65 20.6K
11:44 444.60 444.85 444.60 444.60 8.7K
11:45 444.80 444.80 444.10 444.40 27.4K
11:46 444.40 444.55 444.25 444.50 15.7K
11:47 444.50 444.90 444.50 444.90 9.5K
11:48 444.75 444.85 444.75 444.85 7.1K
11:49 444.85 445.05 444.85 445.05 7.3K
11:50 445.10 445.15 444.85 445.15 10.1K
11:51 445.15 445.35 445.15 445.20 9.5K
11:52 444.95 444.95 444.60 444.60 21.9K
11:53 444.60 444.80 444.45 444.60 51.1K
11:54 444.50 444.60 444.35 444.35 8.0K
11:55 444.45 444.45 444.15 444.20 11.0K
11:56 444.20 444.25 444.10 444.20 15.7K
11:57 444.25 444.65 444.25 444.50 15.0K
11:58 444.45 444.80 444.30 444.80 10.7K
11:59 444.90 444.90 444.55 444.60 20.9K
12:00 444.65 444.75 444.30 444.50 15.9K
12:01 444.50 444.55 444.20 444.30 5.9K
12:02 444.25 444.45 444.25 444.40 4.7K
12:03 444.40 444.65 444.40 444.65 7.9K
12:04 444.60 444.60 444.45 444.50 8.4K
12:05 444.50 444.70 444.45 444.60 11.5K
12:06 444.50 444.70 444.45 444.55 12.8K
12:07 444.55 444.55 444.50 444.55 2.5K
12:08 444.50 444.60 444.40 444.40 23.4K
12:09 444.40 444.55 444.40 444.40 6.4K
12:10 444.35 444.40 444.05 444.05 12.8K
12:11 444.10 444.60 444.10 444.20 89.2K
12:12 444.20 444.80 444.20 444.80 8.1K
12:13 444.75 444.95 444.60 444.60 13.5K
12:14 444.70 444.85 444.50 444.85 8.0K
12:15 444.70 445.45 444.70 445.25 9.9K
12:16 445.25 445.50 445.25 445.35 14.2K
12:17 445.45 445.45 445.15 445.15 6.6K
12:18 445.25 445.55 445.25 445.55 16.7K
12:19 445.55 445.60 445.25 445.30 11.4K
12:20 445.20 445.45 445.20 445.40 6.1K
12:21 445.30 445.50 445.15 445.15 10.8K
12:22 445.15 445.15 444.70 444.70 8.2K
12:23 444.75 444.90 444.60 444.90 8.7K
12:24 445.10 445.10 444.70 444.70 6.9K
12:25 444.60 444.90 444.60 444.70 7.6K
12:26 444.60 444.75 444.55 444.65 5.3K
12:27 444.65 444.80 444.40 444.40 11.8K
12:28 444.45 444.75 444.45 444.60 12.4K
12:29 444.50 444.50 444.20 444.25 10.1K
12:30 444.25 444.45 444.20 444.25 11.7K
12:31 444.25 444.45 444.20 444.40 11.6K
12:32 444.30 444.45 444.20 444.25 7.9K
12:33 444.40 444.45 444.30 444.45 7.7K
12:34 444.00 444.05 444.00 444.05 48.1K
12:35 444.00 444.25 444.00 444.25 13.6K
12:36 444.10 444.20 443.95 444.05 24.1K
12:37 444.05 444.15 443.95 443.95 21.7K
12:38 443.90 443.90 443.50 443.75 33.1K
12:39 443.75 443.90 443.65 443.75 33.3K
12:40 443.70 443.95 443.65 443.85 14.5K
12:41 443.95 443.95 443.70 443.85 11.2K
12:42 443.75 444.05 443.75 444.05 16.4K
12:43 444.40 444.50 444.20 444.40 17.2K
12:44 444.40 444.50 444.10 444.50 8.2K
12:45 444.30 444.45 443.90 444.00 9.3K
12:46 443.95 444.15 443.90 444.00 12.9K
12:47 444.15 444.20 443.90 443.95 11.0K
12:48 443.90 443.95 443.70 443.80 14.0K
12:49 443.85 444.35 443.80 444.35 15.5K
12:50 444.30 444.35 444.00 444.20 9.6K
12:51 444.25 444.30 444.00 444.10 19.6K
12:52 444.00 444.25 443.85 443.90 12.8K
12:53 443.95 444.05 443.85 443.95 4.9K
12:54 443.95 444.40 443.95 444.15 10.9K
12:55 444.15 444.30 444.15 444.20 6.1K
12:56 444.15 444.35 444.10 444.30 11.0K
12:57 444.35 444.70 444.25 444.50 18.6K
12:58 444.60 444.70 444.40 444.50 15.3K
12:59 444.55 444.60 444.15 444.15 9.1K
13:00 444.35 444.40 444.20 444.30 6.9K
13:01 444.30 444.45 444.15 444.30 10.2K
13:02 444.45 444.65 444.30 444.65 7.1K
13:03 444.55 444.65 444.30 444.55 19.0K
13:04 444.50 444.55 444.30 444.55 6.7K
13:05 444.45 444.60 444.40 444.55 12.0K
13:06 444.50 444.80 444.45 444.65 28.2K
13:07 444.75 445.15 444.60 445.15 20.9K
13:08 445.00 445.05 444.60 444.75 31.1K
13:09 444.65 444.80 444.60 444.65 8.9K
13:10 444.80 444.80 444.30 444.35 12.6K
13:11 444.45 444.85 444.45 444.70 25.3K
13:12 444.75 444.90 444.60 444.60 8.7K
13:13 444.65 444.70 444.45 444.55 9.8K
13:14 444.55 444.65 444.50 444.55 8.3K
13:15 444.55 444.75 444.50 444.60 11.0K
13:16 444.75 444.75 444.45 444.75 13.7K
13:17 444.70 445.20 444.70 445.15 15.7K
13:18 445.20 445.25 444.85 444.85 8.9K
13:19 445.05 445.10 444.85 444.85 6.0K
13:20 444.90 444.90 444.70 444.80 12.1K
13:21 444.70 444.80 444.45 444.60 10.8K
13:22 444.45 444.50 444.35 444.35 11.8K
13:23 444.40 444.45 444.20 444.25 12.2K
13:24 444.20 444.40 444.15 444.25 11.6K
13:25 444.20 444.75 444.20 444.50 25.1K
13:26 444.70 444.70 444.25 444.40 8.3K
13:27 444.30 444.30 444.00 444.00 12.5K
13:28 444.05 444.20 443.90 443.90 18.0K
13:29 444.00 444.05 443.80 443.95 21.8K
13:30 444.00 444.15 443.80 444.10 15.1K
13:31 444.05 444.25 443.95 444.15 13.5K
13:32 444.15 444.30 444.00 444.15 9.6K
13:33 444.20 444.20 444.00 444.00 12.2K
13:34 443.90 443.95 443.70 443.75 17.0K
13:35 443.75 444.00 443.75 443.85 15.5K
13:36 443.90 444.05 443.85 443.85 9.2K
13:37 444.00 444.00 443.85 444.00 11.0K
13:38 444.00 444.00 443.85 443.90 9.7K
13:39 443.90 443.90 443.75 443.75 9.2K
13:40 443.75 444.15 443.75 444.15 18.1K
13:41 444.25 444.30 444.00 444.25 21.2K
13:42 444.35 444.50 444.15 444.30 12.9K
13:43 444.35 444.55 444.35 444.55 10.2K
13:44 444.60 445.20 444.55 445.20 28.5K
13:45 445.15 445.55 445.15 445.45 30.3K
13:46 445.45 445.75 445.45 445.55 27.1K
13:47 445.45 445.80 445.25 445.60 23.1K
13:48 445.50 445.65 445.45 445.55 13.3K
13:49 445.60 445.85 445.60 445.85 20.3K
13:50 445.85 445.85 445.65 445.85 15.1K
13:51 445.80 445.95 445.70 445.90 17.7K
13:52 445.75 445.90 445.70 445.75 13.1K
13:53 445.80 445.85 445.65 445.70 14.3K
13:54 445.70 445.70 445.30 445.45 16.2K
13:55 445.55 445.80 445.40 445.70 19.0K
13:56 445.75 445.85 445.60 445.75 12.2K
13:57 445.75 446.35 445.70 446.35 31.9K
13:58 446.40 446.40 446.20 446.35 18.3K
13:59 446.40 446.65 446.30 446.65 21.9K
14:00 446.70 446.90 446.45 446.55 23.5K
14:01 446.60 446.65 446.40 446.60 27.8K
14:02 446.60 446.60 446.25 446.35 17.0K
14:03 446.35 446.35 446.05 446.20 17.3K
14:04 446.25 446.30 446.00 446.00 16.7K
14:05 446.10 446.35 446.10 446.30 15.6K
14:06 446.10 446.30 445.80 445.85 21.6K
14:07 445.95 446.00 445.75 445.80 50.8K
14:08 445.80 445.85 445.40 445.40 50.1K
14:09 445.50 445.60 445.20 445.30 15.7K
14:10 445.35 445.40 445.20 445.35 18.4K
14:11 445.35 445.45 445.00 445.10 54.9K
14:12 445.10 445.10 444.60 444.80 80.5K
14:13 444.65 444.95 444.60 444.95 26.6K
14:14 444.85 444.95 444.75 444.95 14.8K
14:15 444.85 444.95 444.80 444.90 17.6K
14:16 444.95 444.95 444.40 444.75 26.9K
14:17 444.85 444.85 444.45 444.55 20.0K
14:18 444.40 445.00 444.40 444.90 25.9K
14:19 444.90 444.95 444.55 444.75 16.4K
14:20 444.75 444.90 444.45 444.75 17.3K
14:21 444.70 444.85 444.50 444.85 13.9K
14:22 444.80 444.85 444.60 444.80 23.2K
14:23 444.70 444.90 444.60 444.60 23.2K
14:24 444.65 444.80 444.40 444.40 22.8K
14:25 444.45 444.60 444.40 444.50 28.6K
14:26 444.45 444.80 444.45 444.80 19.5K
14:27 444.80 444.95 444.70 444.95 23.8K
14:28 444.90 444.95 444.70 444.70 30.3K
14:29 444.65 444.90 444.65 444.80 28.9K
14:30 444.70 445.30 444.70 445.15 27.2K
14:31 445.00 445.55 445.00 445.15 36.2K
14:32 445.15 445.35 445.05 445.10 27.2K
14:33 445.05 445.05 444.75 444.80 24.2K
14:34 444.80 445.00 444.65 444.95 28.9K
14:35 444.75 444.75 444.45 444.70 38.2K
14:36 444.80 444.95 444.45 444.90 33.0K
14:37 444.95 445.00 444.80 445.00 25.1K
14:38 444.95 445.15 444.95 445.10 20.5K
14:39 445.05 445.40 445.05 445.40 22.3K
14:40 445.30 445.45 445.05 445.15 20.3K
14:41 445.10 445.15 445.05 445.15 23.4K
14:42 445.00 445.15 444.90 445.00 21.2K
14:43 445.05 445.10 444.90 444.90 24.2K
14:44 445.00 445.10 444.85 445.05 25.7K
14:45 445.15 445.15 445.00 445.10 18.8K
14:46 445.00 445.10 445.00 445.05 16.4K
14:47 445.00 445.15 445.00 445.10 16.4K
14:48 445.10 445.20 445.00 445.00 16.8K
14:49 444.95 445.15 444.95 445.10 14.6K
14:50 445.10 445.10 445.00 445.10 18.8K
14:51 445.00 445.10 444.95 445.10 27.4K
14:52 445.00 445.10 444.90 444.95 17.3K
14:53 444.95 444.95 444.85 444.95 32.9K
14:54 444.75 444.80 444.65 444.70 17.7K
14:55 444.70 444.90 444.65 444.75 21.7K
14:56 444.75 444.75 444.45 444.50 22.1K
14:57 444.50 444.55 444.40 444.40 30.3K
14:58 444.55 444.55 444.25 444.25 56.7K
14:59 444.25 444.25 444.05 444.05 96.8K
15:00 444.15 444.40 444.10 444.35 28.6K
15:01 444.35 444.35 444.05 444.25 30.8K
15:02 444.20 444.60 444.15 444.55 47.5K
15:03 444.55 444.65 444.40 444.40 40.8K
15:04 444.60 444.65 444.35 444.40 47.4K
15:05 444.40 444.45 444.35 444.35 22.8K
15:06 444.40 444.60 444.40 444.55 34.0K
15:07 444.55 444.80 444.35 444.80 29.8K
15:08 444.80 445.10 444.80 445.10 31.0K
15:09 445.00 445.15 445.00 445.10 39.1K
15:10 445.10 445.40 445.10 445.40 44.7K
15:11 445.40 445.40 445.20 445.20 37.0K
15:12 445.15 445.35 445.15 445.35 34.6K
15:13 445.35 445.35 444.85 444.95 53.9K
15:14 445.00 445.10 445.00 445.00 32.0K
15:15 445.00 445.25 445.00 445.20 49.3K
15:16 445.25 445.25 445.00 445.05 44.5K
15:17 445.00 445.15 445.00 445.00 39.9K
15:18 445.05 445.15 445.00 445.05 46.2K
15:19 445.10 445.35 445.10 445.35 34.2K
15:20 445.40 445.40 445.05 445.05 55.8K
15:21 445.20 445.25 445.10 445.25 37.5K
15:22 445.30 445.30 445.10 445.15 43.7K
15:23 445.15 445.30 445.05 445.30 45.2K
15:24 445.20 445.25 445.05 445.10 40.7K
15:25 445.10 445.30 445.05 445.20 158.7K
15:26 445.20 445.20 444.65 444.70 132.8K
15:27 444.75 445.00 444.75 445.00 90.9K
15:28 444.90 445.00 444.70 444.70 81.2K
15:29 444.70 444.95 443.75 444.90 125.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible