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
09:07 438.05 438.05 438.05 438.05 27.0K
09:15 437.25 437.25 434.00 435.00 299.5K
09:16 434.90 435.10 434.30 434.40 87.7K
09:17 434.30 435.35 434.10 435.35 45.9K
09:18 435.70 436.15 435.60 435.60 57.1K
09:19 435.60 435.90 435.35 435.80 28.5K
09:20 435.60 435.65 434.85 435.65 52.7K
09:21 435.50 436.10 435.50 435.80 45.3K
09:22 435.75 435.75 434.70 434.70 80.9K
09:23 434.70 435.00 434.50 435.00 41.0K
09:24 435.10 435.40 435.00 435.00 40.2K
09:25 435.20 435.20 434.85 435.05 22.5K
09:26 435.05 435.50 435.00 435.15 31.3K
09:27 435.10 435.30 435.10 435.30 20.7K
09:28 435.30 435.65 434.80 434.80 66.4K
09:29 435.00 435.00 434.80 434.95 36.5K
09:30 435.00 435.00 434.90 434.95 17.7K
09:31 434.95 435.00 434.95 435.00 44.3K
09:32 435.00 435.05 434.85 435.00 72.2K
09:33 434.95 435.00 434.85 434.85 33.3K
09:34 434.80 434.80 434.50 434.70 25.7K
09:35 434.75 434.75 434.50 434.60 39.6K
09:36 434.65 434.65 434.60 434.65 21.3K
09:37 434.60 434.90 434.60 434.65 30.7K
09:38 434.60 434.75 434.55 434.75 19.8K
09:39 434.55 434.65 434.25 434.25 23.9K
09:40 434.25 434.25 433.75 433.75 97.7K
09:41 433.95 434.20 433.95 434.00 21.2K
09:42 433.95 434.25 433.95 434.25 25.0K
09:43 434.15 434.35 434.00 434.05 20.1K
09:44 434.05 434.30 434.00 434.05 27.2K
09:45 434.05 434.65 434.05 434.65 30.6K
09:46 434.60 434.85 434.55 434.80 29.1K
09:47 434.70 434.85 434.55 434.75 18.3K
09:48 434.75 434.85 434.65 434.80 19.4K
09:49 434.85 434.85 434.60 434.70 19.6K
09:50 434.70 435.00 434.70 434.90 12.7K
09:51 434.80 434.90 434.60 434.60 12.3K
09:52 434.75 434.75 434.60 434.65 6.4K
09:53 434.65 435.10 434.65 434.80 20.6K
09:54 434.90 434.90 434.55 434.55 10.6K
09:55 434.75 434.80 434.60 434.60 11.8K
09:56 434.60 434.80 434.60 434.60 28.4K
09:57 434.50 434.50 434.20 434.30 349.8K
09:58 434.30 434.30 433.55 433.55 46.3K
09:59 433.60 433.65 433.30 433.30 52.3K
10:00 433.45 433.50 433.05 433.50 33.5K
10:01 433.50 433.50 433.20 433.30 25.8K
10:02 433.20 433.55 433.20 433.55 28.0K
10:03 433.50 433.65 433.30 433.30 36.5K
10:04 433.30 433.30 432.80 432.95 57.2K
10:05 432.80 432.95 432.80 432.85 23.4K
10:06 432.90 433.15 432.85 432.90 37.7K
10:07 432.95 433.00 432.95 433.00 53.9K
10:08 433.00 433.50 433.00 433.50 9.8K
10:09 433.50 433.55 433.00 433.10 21.6K
10:10 433.10 433.15 432.90 432.95 32.8K
10:11 432.95 432.95 432.35 432.40 137.0K
10:12 432.40 432.40 432.20 432.30 33.5K
10:13 432.45 432.85 432.45 432.85 19.7K
10:14 432.80 433.00 432.60 433.00 24.1K
10:15 432.90 432.90 432.55 432.55 43.7K
10:16 432.55 432.70 432.55 432.65 22.1K
10:17 432.70 432.70 432.55 432.60 15.2K
10:18 432.65 432.75 432.60 432.75 17.6K
10:19 432.75 433.00 432.70 433.00 25.2K
10:20 433.00 433.10 433.00 433.05 25.1K
10:21 432.85 432.95 432.80 432.90 19.6K
10:22 432.85 432.85 432.80 432.80 25.7K
10:23 432.85 432.85 432.50 432.50 42.7K
10:24 432.55 432.55 432.50 432.50 28.3K
10:25 432.50 432.55 432.40 432.40 50.9K
10:26 432.45 432.45 432.05 432.05 104.5K
10:27 432.05 432.10 432.00 432.05 24.2K
10:28 432.05 432.10 432.05 432.10 40.9K
10:29 432.05 432.10 431.80 431.80 147.9K
10:30 431.85 431.90 431.50 431.55 71.0K
10:31 431.50 431.80 431.50 431.65 32.7K
10:32 431.70 431.95 431.70 431.85 65.4K
10:33 431.85 431.90 431.65 431.80 18.1K
10:34 431.85 431.90 431.75 431.75 14.7K
10:35 431.90 432.15 431.90 432.00 35.7K
10:36 432.00 432.00 431.85 431.90 23.8K
10:37 431.90 432.05 431.90 431.95 23.4K
10:38 431.90 431.95 431.80 431.90 16.3K
10:39 431.95 432.10 431.85 431.90 24.3K
10:40 431.95 432.05 431.90 431.90 15.8K
10:41 432.00 432.10 431.95 432.05 12.5K
10:42 432.05 432.10 432.00 432.00 15.6K
10:43 432.00 432.10 432.00 432.10 21.0K
10:44 432.10 432.15 432.00 432.00 22.3K
10:45 432.05 432.15 432.00 432.00 15.6K
10:46 432.00 432.30 432.00 432.20 45.3K
10:47 432.20 432.25 431.80 431.90 41.9K
10:48 431.95 432.00 431.90 431.95 14.5K
10:49 432.00 432.00 431.90 432.00 17.6K
10:50 432.00 432.00 431.95 432.00 22.0K
10:51 432.00 432.00 431.90 431.90 14.6K
10:52 431.85 432.10 431.85 432.05 37.6K
10:53 432.00 432.00 431.60 431.60 44.6K
10:54 431.65 431.75 431.60 431.70 14.3K
10:55 431.70 431.75 431.65 431.75 11.5K
10:56 431.80 432.10 431.80 432.05 16.7K
10:57 432.05 432.10 431.90 432.00 18.9K
10:58 432.05 432.20 432.00 432.20 11.0K
10:59 432.40 432.50 432.25 432.25 31.0K
11:00 432.45 432.50 432.30 432.50 26.9K
11:01 432.65 432.65 432.25 432.45 23.8K
11:02 432.40 432.40 432.00 432.00 21.6K
11:03 432.00 432.15 432.00 432.15 26.8K
11:04 432.15 432.20 432.00 432.05 18.8K
11:05 432.05 432.20 432.05 432.10 18.3K
11:06 432.05 432.15 432.00 432.00 15.6K
11:07 432.15 432.25 432.00 432.00 72.5K
11:08 431.95 432.00 431.95 432.00 84.1K
11:09 432.00 432.00 431.90 432.00 26.0K
11:10 431.90 432.00 431.90 431.90 29.4K
11:11 431.95 432.00 431.90 432.00 63.1K
11:12 431.95 432.00 431.80 431.90 14.7K
11:13 431.90 432.00 431.85 431.85 69.0K
11:14 431.90 432.00 431.80 431.95 17.9K
11:15 431.90 431.90 431.85 431.90 14.4K
11:16 431.85 431.90 431.70 431.75 25.2K
11:17 431.70 431.95 431.70 431.75 20.3K
11:18 431.75 431.85 431.60 431.60 19.8K
11:19 431.60 431.65 431.50 431.60 27.1K
11:20 431.55 431.90 431.55 431.90 59.7K
11:21 431.95 432.00 431.50 431.75 32.4K
11:22 431.80 431.85 431.55 431.70 11.6K
11:23 431.70 431.90 431.55 431.75 20.3K
11:24 431.65 431.65 431.25 431.60 115.5K
11:25 431.55 431.70 431.50 431.55 16.8K
11:26 431.55 431.60 431.50 431.55 18.0K
11:27 431.50 431.90 431.50 431.70 19.9K
11:28 431.80 431.90 431.70 431.90 19.4K
11:29 431.85 431.95 431.60 431.65 81.4K
11:30 431.70 431.75 431.45 431.55 19.3K
11:31 431.55 431.60 431.50 431.60 14.0K
11:32 431.60 431.60 431.40 431.55 15.1K
11:33 431.50 431.60 431.50 431.55 28.2K
11:34 431.50 431.70 431.50 431.55 23.1K
11:35 431.60 431.65 431.50 431.65 13.3K
11:36 431.65 431.65 431.50 431.50 22.3K
11:37 431.55 431.60 431.50 431.50 21.5K
11:38 431.60 431.60 431.50 431.55 17.2K
11:39 431.50 431.65 431.50 431.65 16.2K
11:40 431.50 431.75 431.50 431.75 19.0K
11:41 431.60 431.65 431.50 431.55 32.4K
11:42 431.60 431.70 431.45 431.70 11.4K
11:43 431.65 431.80 431.50 431.65 55.7K
11:44 431.70 431.95 431.60 431.95 20.2K
11:45 431.85 432.00 431.80 431.90 32.5K
11:46 431.95 432.20 431.95 432.05 10.9K
11:47 432.05 432.20 431.95 432.00 26.4K
11:48 432.00 432.20 432.00 432.15 17.2K
11:49 432.15 432.25 432.05 432.10 13.4K
11:50 432.15 432.25 432.05 432.15 15.4K
11:51 432.15 432.15 431.90 432.00 29.7K
11:52 432.00 432.00 431.90 431.95 14.7K
11:53 432.00 432.05 431.95 432.00 23.7K
11:54 431.95 432.00 431.80 431.95 63.4K
11:55 431.95 432.00 431.95 432.00 14.7K
11:56 432.00 432.10 431.95 431.95 12.5K
11:57 431.95 432.00 431.90 431.90 19.5K
11:58 431.95 432.00 431.90 431.95 9.6K
11:59 431.95 432.00 431.90 432.00 10.4K
12:00 432.00 432.00 432.00 432.00 9.6K
12:01 431.95 432.00 431.80 431.90 11.9K
12:02 431.95 431.95 431.90 431.90 16.1K
12:03 431.95 432.00 431.90 431.95 10.5K
12:04 432.00 432.00 431.90 432.00 16.9K
12:05 432.00 432.00 431.95 432.00 17.5K
12:06 431.95 432.00 431.95 432.00 12.5K
12:07 432.00 432.00 431.95 432.00 16.6K
12:08 432.00 432.00 431.95 432.00 24.7K
12:09 432.00 432.00 431.95 431.95 12.1K
12:10 432.00 432.00 431.95 432.00 77.1K
12:11 432.00 432.00 431.95 431.95 34.7K
12:12 432.00 432.05 431.90 432.00 14.8K
12:13 432.00 432.00 431.90 431.95 21.6K
12:14 432.00 432.00 431.95 432.00 29.6K
12:15 432.00 432.00 431.90 431.90 9.7K
12:16 432.00 432.00 431.90 431.90 18.1K
12:17 431.90 432.00 431.90 431.95 14.1K
12:18 431.95 432.00 431.95 432.00 9.4K
12:19 432.00 432.00 431.95 432.00 106.5K
12:20 431.95 432.00 431.90 431.90 20.0K
12:21 431.85 432.00 431.85 432.00 23.8K
12:22 432.00 432.05 431.95 431.95 22.9K
12:23 432.00 432.00 431.85 431.95 21.4K
12:24 432.00 432.00 431.90 431.95 11.3K
12:25 432.00 432.00 431.85 431.95 21.4K
12:26 431.90 432.00 431.85 432.00 16.4K
12:27 431.95 432.00 431.85 431.90 27.4K
12:28 431.90 432.00 431.85 431.95 17.1K
12:29 432.00 432.15 431.90 431.95 13.3K
12:30 431.90 432.00 431.80 432.00 21.8K
12:31 432.00 432.05 431.85 432.00 26.2K
12:32 432.00 432.00 431.90 431.90 26.2K
12:33 431.85 432.00 431.85 432.00 15.7K
12:34 431.95 432.00 431.85 432.00 45.8K
12:35 432.00 432.00 431.90 432.00 45.8K
12:36 432.00 432.00 431.95 431.95 10.0K
12:37 431.95 432.00 431.95 431.95 16.0K
12:38 431.95 432.00 431.85 431.90 13.4K
12:39 431.95 432.00 431.90 432.00 23.7K
12:40 432.00 432.00 431.95 431.95 12.8K
12:41 432.00 432.00 431.95 431.95 70.3K
12:42 432.00 432.05 431.85 431.95 57.8K
12:43 432.00 432.00 431.95 432.00 31.2K
12:44 432.00 432.10 431.90 431.95 26.4K
12:45 431.90 432.00 431.90 432.00 67.1K
12:46 432.00 432.00 431.85 431.95 108.5K
12:47 432.00 432.00 431.80 431.80 18.8K
12:48 432.00 432.00 431.75 431.90 16.6K
12:49 431.85 432.00 431.75 432.00 10.5K
12:50 431.90 432.00 431.75 432.00 19.0K
12:51 432.00 432.00 431.80 431.80 53.1K
12:52 431.80 431.95 431.65 431.70 32.3K
12:53 431.80 431.80 431.60 431.70 12.7K
12:54 431.65 431.85 431.60 431.85 13.9K
12:55 431.95 432.00 431.75 431.75 15.5K
12:56 431.80 431.80 431.50 431.55 29.2K
12:57 431.50 431.80 431.50 431.80 22.4K
12:58 431.70 431.90 431.55 431.85 12.7K
12:59 431.90 431.90 431.60 431.80 14.1K
13:00 431.85 431.85 431.50 431.60 24.6K
13:01 431.65 431.65 431.45 431.50 28.4K
13:02 431.65 431.70 431.40 431.55 24.6K
13:03 431.60 431.65 431.40 431.50 25.6K
13:04 431.60 431.65 431.45 431.60 28.0K
13:05 431.50 431.80 431.50 431.80 39.0K
13:06 431.60 431.85 431.55 431.75 29.9K
13:07 431.75 431.80 431.50 431.65 24.5K
13:08 431.65 431.70 431.50 431.55 28.7K
13:09 431.55 431.70 431.50 431.70 26.7K
13:10 431.60 431.75 431.50 431.70 24.3K
13:11 431.55 431.80 431.55 431.75 15.0K
13:12 431.65 431.85 431.55 431.70 16.5K
13:13 431.75 431.85 431.75 431.75 26.6K
13:14 431.80 431.95 431.65 431.95 23.1K
13:15 432.00 432.00 431.90 432.00 16.6K
13:16 431.95 431.95 431.70 431.90 18.8K
13:17 431.90 431.95 431.75 431.75 16.0K
13:18 431.75 431.85 431.65 431.80 14.1K
13:19 431.85 431.95 431.75 431.90 20.6K
13:20 431.90 431.90 431.65 431.90 29.5K
13:21 431.95 431.95 431.75 431.80 32.8K
13:22 431.85 431.85 431.65 431.70 16.2K
13:23 431.70 431.90 431.70 431.85 14.2K
13:24 431.90 431.90 431.65 431.70 23.7K
13:25 431.65 431.70 431.65 431.70 17.3K
13:26 431.70 431.80 431.65 431.80 19.2K
13:27 431.85 432.00 431.75 431.90 24.0K
13:28 431.85 432.00 431.65 431.90 28.8K
13:29 432.00 432.00 431.85 431.95 40.9K
13:30 431.90 432.00 431.85 432.00 23.9K
13:31 431.80 432.10 431.80 432.00 33.2K
13:32 431.95 432.00 431.80 432.00 20.4K
13:33 432.00 432.00 431.85 431.95 45.1K
13:34 432.00 432.00 431.85 431.95 27.8K
13:35 432.00 432.00 431.70 431.70 192.4K
13:36 431.95 432.05 431.65 431.85 48.6K
13:37 431.85 431.95 431.70 431.80 23.8K
13:38 431.65 432.00 431.65 431.90 11.9K
13:39 431.75 432.05 431.75 431.75 32.5K
13:40 432.00 432.05 431.85 431.95 42.2K
13:41 432.00 432.05 431.85 431.95 39.3K
13:42 431.70 432.00 431.70 431.90 29.9K
13:43 431.90 432.05 431.85 432.00 30.8K
13:44 432.00 432.00 431.75 432.00 25.4K
13:45 432.00 432.05 431.75 431.95 43.2K
13:46 432.00 432.00 431.90 431.95 22.8K
13:47 432.00 432.00 431.85 432.00 41.5K
13:48 431.85 432.05 431.85 432.00 22.2K
13:49 432.00 432.10 431.90 432.00 45.1K
13:50 431.90 432.15 431.90 431.95 197.3K
13:51 431.80 432.10 431.75 432.00 66.5K
13:52 432.00 432.00 431.80 432.00 61.8K
13:53 432.00 432.45 432.00 432.45 51.2K
13:54 432.45 432.70 432.35 432.65 24.8K
13:55 432.65 432.85 432.60 432.75 20.9K
13:56 432.80 432.85 432.45 432.75 18.7K
13:57 432.95 433.00 431.85 431.85 223.5K
13:58 431.95 432.10 431.65 432.10 89.2K
13:59 431.95 432.05 431.85 432.05 33.7K
14:00 432.10 432.10 431.75 432.10 54.8K
14:01 432.00 432.00 431.80 431.95 26.1K
14:02 432.00 432.00 431.95 431.95 16.7K
14:03 432.00 432.00 431.85 431.85 14.5K
14:04 432.00 432.05 431.90 431.95 12.1K
14:05 432.00 432.00 431.95 431.95 19.8K
14:06 432.00 432.00 431.85 431.95 10.6K
14:07 431.95 432.05 431.85 432.00 21.1K
14:08 431.95 432.00 431.85 431.95 17.2K
14:09 431.80 432.00 431.80 432.00 25.4K
14:10 431.95 432.00 431.65 432.00 55.2K
14:11 431.95 432.00 431.80 432.00 30.6K
14:12 432.00 432.00 431.80 431.90 13.1K
14:13 431.90 432.00 431.85 432.00 15.8K
14:14 432.00 432.00 431.95 431.95 11.6K
14:15 432.00 432.05 431.90 432.00 30.3K
14:16 432.00 432.05 431.80 432.00 19.7K
14:17 432.00 432.05 431.95 431.95 13.7K
14:18 432.00 432.00 431.85 431.85 20.1K
14:19 432.00 432.10 431.90 431.90 20.5K
14:20 432.00 432.00 431.80 432.00 28.8K
14:21 431.95 432.00 431.85 432.00 42.4K
14:22 432.00 432.05 431.85 431.95 37.7K
14:23 432.00 432.05 431.95 432.05 40.3K
14:24 432.00 432.00 431.85 432.00 57.9K
14:25 432.00 432.00 431.95 432.00 30.5K
14:26 432.00 432.05 431.80 432.00 104.9K
14:27 431.95 432.00 431.95 432.00 54.2K
14:28 432.05 432.05 431.90 432.00 64.7K
14:29 432.00 432.20 431.95 432.00 135.9K
14:30 432.00 432.00 431.95 432.00 121.5K
14:31 432.00 432.00 431.95 432.00 44.9K
14:32 432.00 432.00 431.85 431.85 62.5K
14:33 432.00 432.05 431.90 432.00 38.6K
14:34 431.90 432.00 431.85 431.95 38.8K
14:35 432.00 432.00 431.90 432.00 23.4K
14:36 432.00 432.00 431.95 431.95 24.7K
14:37 432.00 432.00 431.95 432.00 18.8K
14:38 432.00 432.00 431.85 431.85 23.6K
14:39 431.95 432.00 431.90 432.00 17.0K
14:40 431.95 432.00 431.80 432.00 31.6K
14:41 432.00 432.00 431.95 432.00 59.2K
14:42 432.00 432.00 431.90 432.00 26.9K
14:43 432.00 432.00 431.90 432.00 55.4K
14:44 431.95 432.00 431.95 432.00 19.7K
14:45 432.00 432.00 431.80 432.00 50.6K
14:46 432.00 432.10 431.95 432.10 24.3K
14:47 432.15 432.20 432.00 432.20 31.9K
14:48 432.20 432.20 432.15 432.20 11.6K
14:49 432.20 432.50 432.20 432.35 19.7K
14:50 432.45 432.45 432.20 432.35 23.4K
14:51 432.45 432.55 432.40 432.55 20.3K
14:52 432.55 432.55 432.35 432.50 14.2K
14:53 432.55 432.60 432.15 432.60 51.3K
14:54 432.60 432.75 432.50 432.70 25.2K
14:55 432.75 432.80 432.65 432.75 51.0K
14:56 432.65 432.70 432.45 432.55 24.3K
14:57 432.65 432.80 432.60 432.70 31.2K
14:58 432.75 432.85 432.60 432.85 41.0K
14:59 432.90 433.00 432.65 432.65 29.5K
15:00 432.75 432.95 432.60 432.90 127.8K
15:01 432.85 432.90 432.80 432.85 94.0K
15:02 432.90 432.95 432.65 432.95 121.5K
15:03 432.90 432.90 432.75 432.80 120.6K
15:04 432.80 432.90 432.75 432.80 107.1K
15:05 432.80 432.95 432.80 432.90 112.5K
15:06 432.90 432.95 432.70 432.85 102.6K
15:07 432.65 432.90 432.65 432.80 130.7K
15:08 432.80 432.95 432.80 432.80 131.6K
15:09 432.90 432.90 432.80 432.90 126.3K
15:10 432.90 432.90 432.75 432.90 185.1K
15:11 432.90 432.90 432.85 432.85 107.2K
15:12 432.90 432.95 432.70 432.90 140.8K
15:13 432.90 432.95 432.85 432.90 148.5K
15:14 432.90 432.95 432.85 432.90 125.8K
15:15 432.85 432.90 432.75 432.90 159.2K
15:16 432.90 432.95 432.75 432.95 129.3K
15:17 432.85 432.90 432.80 432.85 131.4K
15:18 432.90 432.90 432.85 432.90 167.5K
15:19 432.90 432.90 432.90 432.90 110.4K
15:20 432.85 432.90 432.55 432.90 162.4K
15:21 432.90 432.90 432.75 432.85 146.6K
15:22 432.85 433.00 432.75 432.85 136.5K
15:23 432.90 432.90 432.80 432.80 167.3K
15:24 432.80 432.90 432.75 432.90 148.5K
15:25 432.85 432.90 432.80 432.90 134.4K
15:26 432.85 432.90 432.70 432.90 180.9K
15:27 432.85 432.90 432.85 432.90 154.5K
15:28 432.90 432.90 432.85 432.90 110.2K
15:29 432.90 432.90 432.70 432.85 52.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible