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
09:07 433.00 433.00 433.00 433.00 13.4K
09:15 433.00 434.25 433.00 433.60 80.5K
09:16 433.60 433.95 433.20 433.75 57.2K
09:17 433.55 433.85 433.50 433.80 20.8K
09:18 433.95 434.00 433.40 433.50 74.9K
09:19 433.40 433.45 433.40 433.40 27.1K
09:20 433.10 434.10 433.05 434.10 67.3K
09:21 433.95 433.95 433.80 433.90 17.9K
09:22 434.00 434.00 433.80 433.90 7.2K
09:23 433.80 433.80 433.10 433.30 15.7K
09:24 433.30 433.50 433.30 433.50 7.9K
09:25 433.75 434.30 433.75 434.30 68.5K
09:26 434.15 434.80 434.10 434.80 42.0K
09:27 434.80 434.80 434.45 434.60 23.4K
09:28 434.85 434.85 434.65 434.70 24.4K
09:29 434.55 434.80 434.30 434.60 24.0K
09:30 434.60 435.60 434.60 435.60 32.7K
09:31 435.80 435.80 435.55 435.60 22.0K
09:32 435.70 435.95 435.70 435.90 25.9K
09:33 435.90 436.30 435.65 436.10 46.7K
09:34 436.15 436.25 435.75 435.90 20.2K
09:35 436.10 436.35 436.00 436.15 29.1K
09:36 436.20 436.70 436.20 436.70 29.6K
09:37 436.70 436.85 436.60 436.70 18.1K
09:38 436.65 437.20 436.65 437.20 57.7K
09:39 437.15 437.20 436.85 437.05 29.8K
09:40 436.80 436.80 436.50 436.50 33.8K
09:41 436.50 436.75 436.45 436.70 43.3K
09:42 436.50 436.90 436.50 436.90 18.7K
09:43 436.95 437.15 436.75 437.15 23.5K
09:44 437.00 437.25 436.75 436.75 31.3K
09:45 436.85 437.15 436.80 436.90 9.9K
09:46 436.85 437.10 436.85 436.95 13.8K
09:47 437.00 437.65 437.00 437.30 34.6K
09:48 437.40 437.55 437.25 437.45 27.8K
09:49 437.10 437.10 435.90 436.00 509.0K
09:50 435.90 436.00 435.90 435.90 48.1K
09:51 435.90 436.00 435.90 435.95 28.7K
09:52 435.90 435.90 434.90 434.90 162.2K
09:53 435.00 435.85 435.00 435.70 77.0K
09:54 435.65 435.65 435.40 435.55 22.1K
09:55 435.55 435.55 435.35 435.55 20.8K
09:56 435.60 435.60 435.35 435.35 43.2K
09:57 435.40 435.55 435.35 435.55 5.1K
09:58 435.65 435.95 435.65 435.95 26.9K
09:59 435.95 436.00 435.55 435.60 35.0K
10:00 435.70 435.70 435.55 435.60 3.7K
10:01 435.60 435.80 435.60 435.80 14.6K
10:02 435.80 436.90 435.75 436.90 58.6K
10:03 436.95 436.95 436.75 436.85 28.9K
10:04 437.00 437.00 436.60 436.70 66.5K
10:05 436.70 437.15 436.70 436.85 49.8K
10:06 436.85 437.00 436.50 436.60 40.4K
10:07 436.60 436.65 436.40 436.60 12.9K
10:08 436.60 437.65 436.50 437.50 79.0K
10:09 437.50 437.75 437.40 437.45 29.0K
10:10 437.60 437.80 437.55 437.70 20.3K
10:11 437.60 437.65 437.10 437.10 37.7K
10:12 437.30 437.50 437.20 437.20 14.7K
10:13 436.90 437.75 436.90 437.50 118.5K
10:14 437.95 437.95 437.55 437.55 28.7K
10:15 437.60 437.60 436.75 437.10 143.6K
10:16 437.10 437.25 437.10 437.25 4.5K
10:17 437.25 437.40 437.25 437.40 21.8K
10:18 437.40 437.50 437.35 437.50 8.7K
10:19 437.40 437.50 437.25 437.25 43.2K
10:20 437.30 437.80 437.30 437.60 48.1K
10:21 437.85 437.95 437.65 437.80 25.0K
10:22 437.65 438.05 437.65 437.90 27.0K
10:23 437.80 438.15 437.80 438.15 18.2K
10:24 438.65 439.00 438.65 438.90 53.6K
10:25 438.95 439.00 438.60 439.00 34.7K
10:26 438.95 439.00 438.75 438.95 56.7K
10:27 438.95 439.25 438.85 439.10 43.9K
10:28 438.90 439.30 438.90 438.95 33.0K
10:29 438.95 439.00 438.65 438.65 23.1K
10:30 438.75 438.85 438.55 438.70 27.2K
10:31 438.95 438.95 438.55 438.80 33.9K
10:32 438.80 439.00 438.80 438.80 38.1K
10:33 438.80 438.95 438.65 438.65 80.2K
10:34 438.55 439.45 438.55 439.30 155.4K
10:35 439.45 439.75 439.15 439.30 25.9K
10:36 439.30 439.35 438.95 439.30 12.3K
10:37 439.10 439.55 439.10 439.20 26.4K
10:38 439.20 439.40 439.20 439.35 9.8K
10:39 439.35 439.35 438.85 439.05 29.9K
10:40 439.00 439.30 439.00 439.30 20.2K
10:41 439.30 439.30 439.05 439.05 9.0K
10:42 439.20 439.25 439.10 439.20 26.6K
10:43 439.20 439.90 439.20 439.65 68.2K
10:44 439.70 439.70 439.30 439.45 16.3K
10:45 439.40 439.40 438.70 438.70 20.3K
10:46 438.70 438.75 438.25 438.45 19.7K
10:47 438.45 438.55 438.30 438.50 44.5K
10:48 438.40 438.70 438.40 438.65 45.9K
10:49 438.70 438.90 437.85 437.95 49.5K
10:50 437.85 438.10 437.15 437.35 158.0K
10:51 437.40 438.15 437.40 437.85 49.3K
10:52 437.95 437.95 437.35 437.55 31.5K
10:53 437.50 437.85 437.50 437.85 16.4K
10:54 437.90 437.90 437.50 437.50 33.9K
10:55 437.55 437.65 437.40 437.55 17.3K
10:56 437.50 437.50 437.35 437.50 14.8K
10:57 437.25 437.35 437.00 437.00 10.9K
10:58 437.15 437.25 437.00 437.20 22.8K
10:59 437.05 437.20 437.05 437.15 21.3K
11:00 437.15 437.65 437.15 437.65 17.1K
11:01 437.60 437.65 437.45 437.60 15.1K
11:02 437.65 437.95 437.65 437.95 9.5K
11:03 437.95 438.20 437.75 438.20 21.9K
11:04 438.25 438.45 438.10 438.40 13.5K
11:05 438.30 438.70 438.30 438.70 17.4K
11:06 438.70 439.10 438.70 439.00 45.0K
11:07 438.85 439.00 438.55 438.85 50.7K
11:08 438.85 438.85 438.20 438.55 10.5K
11:09 438.45 438.75 438.45 438.65 5.9K
11:10 438.70 438.70 438.60 438.70 10.8K
11:11 438.70 438.75 438.65 438.70 4.3K
11:12 438.70 438.70 438.25 438.35 9.8K
11:13 438.45 438.45 438.25 438.30 9.2K
11:14 438.35 438.35 438.15 438.20 9.7K
11:15 438.30 438.45 438.25 438.45 6.8K
11:16 438.35 438.50 438.10 438.10 11.2K
11:17 437.85 438.00 437.80 438.00 6.5K
11:18 437.75 438.15 437.75 438.00 15.3K
11:19 437.95 438.70 437.95 438.60 51.0K
11:20 438.65 438.65 438.50 438.55 9.8K
11:21 438.65 438.65 438.50 438.65 9.0K
11:22 438.65 438.65 438.45 438.65 7.6K
11:23 438.65 438.65 438.50 438.65 6.0K
11:24 438.65 438.80 438.65 438.75 7.4K
11:25 438.65 438.70 438.55 438.65 9.6K
11:26 438.75 438.75 438.60 438.65 6.3K
11:27 438.65 438.65 438.60 438.65 4.5K
11:28 438.65 439.05 438.65 438.90 56.2K
11:29 438.95 439.15 438.70 439.10 47.3K
11:30 439.05 439.25 439.00 439.25 37.0K
11:31 439.25 439.60 439.25 439.40 39.9K
11:32 439.25 439.35 439.00 439.00 41.5K
11:33 439.10 439.20 438.70 438.85 86.6K
11:34 438.70 438.75 438.65 438.65 8.4K
11:35 438.70 438.75 438.70 438.70 11.3K
11:36 438.70 438.75 438.65 438.75 5.9K
11:37 438.75 438.75 438.65 438.70 9.9K
11:38 438.65 438.70 438.60 438.65 9.7K
11:39 438.60 438.65 438.55 438.65 6.7K
11:40 438.65 438.65 438.55 438.65 7.5K
11:41 438.65 438.65 438.50 438.50 14.4K
11:42 438.65 438.65 438.60 438.65 4.8K
11:43 438.60 438.65 438.45 438.60 9.5K
11:44 438.60 438.60 438.45 438.45 4.9K
11:45 438.40 438.40 438.25 438.30 6.3K
11:46 438.30 438.40 438.15 438.35 33.1K
11:47 438.35 438.40 438.35 438.35 13.1K
11:48 438.25 438.35 438.25 438.35 21.4K
11:49 438.30 438.40 438.25 438.40 4.4K
11:50 438.30 438.40 438.30 438.35 9.0K
11:51 438.35 438.40 438.30 438.35 5.3K
11:52 438.30 438.35 438.30 438.35 4.2K
11:53 438.35 438.75 438.30 438.75 23.6K
11:54 438.70 438.80 438.65 438.65 31.9K
11:55 438.75 438.90 438.75 438.85 14.7K
11:56 438.70 438.85 438.70 438.85 3.6K
11:57 438.80 439.00 438.80 439.00 14.7K
11:58 438.90 439.00 438.85 439.00 5.8K
11:59 439.00 439.05 438.95 438.95 21.5K
12:00 438.95 439.00 438.95 438.95 27.9K
12:01 438.95 439.75 438.95 439.75 70.1K
12:02 439.65 440.15 439.60 439.70 215.0K
12:03 439.75 439.90 439.55 439.60 46.3K
12:04 439.55 439.75 439.50 439.65 15.1K
12:05 439.65 439.80 439.60 439.80 13.8K
12:06 439.80 439.85 439.70 439.85 8.2K
12:07 439.75 439.80 439.75 439.80 9.0K
12:08 439.85 440.10 439.70 439.80 55.5K
12:09 440.00 440.00 439.80 439.95 22.1K
12:10 439.95 440.15 439.90 440.05 15.6K
12:11 440.05 440.05 440.00 440.05 8.0K
12:12 440.10 440.20 440.00 440.15 14.7K
12:13 440.20 440.25 440.20 440.25 5.8K
12:14 440.20 440.25 440.20 440.25 10.6K
12:15 440.25 440.30 440.00 440.05 18.7K
12:16 440.00 440.15 440.00 440.05 13.7K
12:17 440.20 440.80 440.10 440.80 36.7K
12:18 440.60 441.20 440.60 441.20 94.5K
12:19 441.20 441.25 440.95 441.20 47.7K
12:20 441.15 441.30 440.95 441.00 43.4K
12:21 441.00 441.15 440.85 440.85 24.3K
12:22 441.05 441.05 440.85 440.85 15.0K
12:23 441.00 441.00 440.80 440.95 25.0K
12:24 440.95 440.95 440.80 440.90 16.8K
12:25 440.95 440.95 440.80 440.80 49.1K
12:26 440.80 440.95 440.75 440.90 32.3K
12:27 440.85 440.85 440.15 440.20 22.5K
12:28 440.25 440.25 439.85 439.85 21.4K
12:29 440.00 440.00 439.75 439.75 49.8K
12:30 439.95 439.95 439.70 439.80 18.8K
12:31 439.95 439.95 439.85 439.95 26.6K
12:32 439.95 439.95 439.90 439.95 24.2K
12:33 439.95 440.20 439.90 440.20 16.6K
12:34 440.20 440.40 440.10 440.35 16.9K
12:35 440.35 440.35 440.10 440.15 12.9K
12:36 440.20 440.25 440.00 440.10 10.6K
12:37 439.90 440.00 439.85 439.85 27.6K
12:38 439.85 440.00 439.75 440.00 13.5K
12:39 440.00 440.30 439.95 440.10 55.8K
12:40 440.10 440.25 440.05 440.05 14.7K
12:41 440.20 440.20 439.75 439.75 16.7K
12:42 439.90 439.95 439.75 439.85 9.7K
12:43 439.85 440.00 439.80 439.95 13.1K
12:44 440.00 440.20 439.95 439.95 39.6K
12:45 439.95 440.40 439.95 440.15 15.8K
12:46 440.25 440.25 439.85 439.85 8.8K
12:47 439.85 440.00 439.70 439.85 14.5K
12:48 439.85 439.85 439.55 439.75 16.5K
12:49 439.75 439.80 439.60 439.65 10.0K
12:50 439.65 439.70 439.65 439.70 27.7K
12:51 439.65 439.95 439.65 439.70 38.8K
12:52 439.60 439.80 439.60 439.80 19.1K
12:53 439.95 440.50 439.95 440.40 32.2K
12:54 440.35 440.55 440.30 440.30 22.3K
12:55 440.30 440.45 440.30 440.35 12.8K
12:56 440.25 440.70 440.25 440.65 21.9K
12:57 440.55 440.70 440.50 440.65 10.5K
12:58 440.50 440.65 440.45 440.45 11.8K
12:59 440.45 440.45 440.10 440.15 10.6K
13:00 440.15 440.20 440.00 440.00 15.7K
13:01 439.80 440.00 439.80 440.00 14.6K
13:02 439.85 440.05 439.85 440.00 18.4K
13:03 440.10 440.35 440.10 440.30 18.0K
13:04 440.25 440.45 440.05 440.15 14.7K
13:05 440.00 440.15 439.85 439.90 14.0K
13:06 439.90 440.15 439.80 439.80 14.7K
13:07 440.10 440.10 439.85 440.05 10.3K
13:08 440.00 440.10 439.85 440.10 13.3K
13:09 439.95 440.30 439.95 440.20 11.5K
13:10 440.20 440.45 440.20 440.30 14.4K
13:11 440.30 440.40 440.00 440.30 47.4K
13:12 440.25 440.50 440.20 440.25 17.2K
13:13 440.20 440.30 440.15 440.20 10.4K
13:14 440.10 440.15 440.00 440.15 10.8K
13:15 440.00 440.15 439.95 440.00 12.3K
13:16 440.20 440.20 440.00 440.15 11.8K
13:17 440.05 440.15 439.90 439.95 11.8K
13:18 439.95 439.95 439.90 439.95 10.6K
13:19 439.95 439.95 439.65 439.65 12.8K
13:20 439.80 439.80 439.35 439.45 30.4K
13:21 439.35 439.50 439.35 439.50 11.3K
13:22 439.40 439.65 439.40 439.40 20.9K
13:23 439.50 439.60 439.40 439.50 14.1K
13:24 439.50 439.50 439.30 439.45 10.6K
13:25 439.40 439.50 439.10 439.25 12.4K
13:26 439.20 439.30 439.10 439.30 24.2K
13:27 439.30 439.40 439.30 439.35 13.3K
13:28 439.40 439.45 439.30 439.35 13.2K
13:29 439.35 439.45 439.35 439.35 11.5K
13:30 439.45 439.45 439.10 439.35 13.4K
13:31 439.20 439.30 439.20 439.30 15.0K
13:32 439.30 439.35 439.25 439.35 12.6K
13:33 439.35 439.35 439.05 439.25 15.0K
13:34 439.25 439.35 439.05 439.20 16.3K
13:35 439.05 439.15 439.05 439.15 13.1K
13:36 439.05 439.30 439.05 439.30 17.8K
13:37 439.25 439.40 439.25 439.40 8.9K
13:38 439.35 439.45 439.30 439.30 17.3K
13:39 439.25 439.30 439.25 439.30 7.3K
13:40 439.25 439.30 439.15 439.15 10.1K
13:41 439.10 439.10 438.80 439.05 56.5K
13:42 439.00 439.20 439.00 439.15 17.5K
13:43 439.15 439.65 439.15 439.65 39.4K
13:44 439.55 439.65 439.25 439.30 50.0K
13:45 439.20 439.45 439.20 439.30 9.6K
13:46 439.35 439.60 439.35 439.60 10.3K
13:47 439.50 439.70 439.50 439.70 12.7K
13:48 439.70 439.90 439.65 439.65 22.0K
13:49 439.65 439.90 439.65 439.85 12.5K
13:50 439.85 439.95 439.80 439.95 13.2K
13:51 439.95 440.30 439.95 440.30 26.2K
13:52 440.30 440.35 440.25 440.35 16.7K
13:53 440.30 440.55 440.30 440.55 24.0K
13:54 440.45 440.50 440.30 440.45 25.4K
13:55 440.40 440.45 440.10 440.25 23.7K
13:56 440.40 440.50 440.35 440.50 16.8K
13:57 440.50 440.80 440.50 440.55 33.0K
13:58 440.55 440.60 440.35 440.45 24.6K
13:59 440.45 440.75 440.40 440.40 18.3K
14:00 440.60 440.75 440.60 440.70 18.0K
14:01 440.70 440.90 440.70 440.90 20.6K
14:02 440.90 440.95 440.85 440.90 15.0K
14:03 440.95 441.00 440.80 440.80 21.4K
14:04 440.60 440.80 440.60 440.75 16.4K
14:05 440.75 440.75 440.30 440.45 38.7K
14:06 440.45 440.50 440.25 440.30 22.5K
14:07 440.30 440.45 440.25 440.40 16.8K
14:08 440.40 440.50 440.40 440.45 16.7K
14:09 440.30 440.50 440.30 440.45 13.4K
14:10 440.50 440.50 440.45 440.45 17.9K
14:11 440.50 440.50 440.45 440.45 17.1K
14:12 440.50 440.50 440.45 440.45 12.9K
14:13 440.45 440.50 440.45 440.50 20.3K
14:14 440.50 440.75 440.50 440.75 17.7K
14:15 440.75 440.80 440.70 440.75 15.1K
14:16 440.80 440.90 440.80 440.85 20.2K
14:17 440.95 441.00 440.85 440.95 21.4K
14:18 440.95 441.00 440.95 441.00 14.9K
14:19 441.00 441.00 440.95 440.95 14.0K
14:20 440.95 440.95 440.75 440.80 18.4K
14:21 440.80 440.85 440.55 440.75 15.7K
14:22 440.80 440.90 440.60 440.75 22.2K
14:23 440.80 440.80 440.60 440.80 12.2K
14:24 440.80 440.90 440.80 440.90 18.0K
14:25 440.90 440.95 440.90 440.95 15.6K
14:26 440.95 441.00 440.90 440.95 14.2K
14:27 441.00 441.00 440.90 441.00 20.3K
14:28 441.00 441.00 440.80 440.90 43.1K
14:29 440.85 440.90 440.85 440.90 14.5K
14:30 440.90 441.10 440.90 441.00 37.7K
14:31 440.95 441.00 440.95 441.00 16.5K
14:32 441.00 441.05 440.95 440.95 24.5K
14:33 441.00 441.00 440.95 441.00 17.2K
14:34 441.00 441.00 440.65 440.70 31.1K
14:35 440.75 440.85 440.40 440.60 29.8K
14:36 440.45 440.95 440.45 440.90 34.4K
14:37 440.75 441.00 440.75 440.95 18.5K
14:38 441.00 441.00 440.95 440.95 16.9K
14:39 440.85 440.95 440.80 440.95 26.8K
14:40 441.00 441.00 440.95 441.00 18.2K
14:41 440.95 441.00 440.95 440.95 27.0K
14:42 440.85 441.00 440.85 440.95 19.1K
14:43 441.00 441.00 440.95 441.00 20.6K
14:44 441.00 441.00 440.80 440.85 22.1K
14:45 440.90 441.05 440.90 441.05 41.4K
14:46 441.15 441.35 441.15 441.30 38.4K
14:47 441.30 441.35 441.10 441.15 26.1K
14:48 441.10 441.20 441.00 441.20 23.0K
14:49 441.25 441.45 441.25 441.40 15.9K
14:50 441.40 441.55 441.35 441.55 48.5K
14:51 441.40 441.60 441.40 441.55 28.2K
14:52 441.50 441.55 441.15 441.30 23.5K
14:53 441.30 441.40 441.20 441.35 29.1K
14:54 441.20 441.35 440.85 441.00 87.4K
14:55 441.10 441.35 441.10 441.25 21.0K
14:56 441.15 441.25 440.55 440.75 232.2K
14:57 440.60 440.90 440.35 440.75 212.4K
14:58 440.75 440.75 440.65 440.75 17.3K
14:59 440.75 440.90 440.60 440.90 23.6K
15:00 440.95 440.95 440.75 440.75 65.8K
15:01 440.75 440.75 440.50 440.60 32.6K
15:02 440.60 440.60 440.50 440.55 20.3K
15:03 440.50 440.55 440.50 440.55 28.5K
15:04 440.55 440.55 440.50 440.50 39.7K
15:05 440.50 440.50 440.40 440.40 30.0K
15:06 440.45 440.45 440.05 440.05 29.7K
15:07 440.15 440.15 440.00 440.05 44.7K
15:08 440.00 440.00 439.95 440.00 30.4K
15:09 439.90 439.95 439.90 439.95 25.3K
15:10 439.90 439.95 439.90 439.95 34.0K
15:11 439.95 439.95 439.90 439.90 33.9K
15:12 439.90 439.90 439.80 439.80 27.3K
15:13 439.85 439.85 439.80 439.85 30.3K
15:14 439.85 439.95 439.80 439.95 55.0K
15:15 439.95 440.25 439.90 440.20 64.1K
15:16 440.35 440.55 440.30 440.30 77.8K
15:17 440.35 440.55 440.30 440.55 70.1K
15:18 440.40 440.45 440.30 440.35 53.3K
15:19 440.35 440.40 440.30 440.35 36.9K
15:20 440.40 440.45 440.35 440.35 51.3K
15:21 440.45 440.45 440.10 440.10 42.3K
15:22 440.05 440.20 439.95 440.15 50.2K
15:23 440.20 440.30 440.05 440.05 50.0K
15:24 440.10 440.20 440.10 440.20 89.2K
15:25 440.15 440.20 440.00 440.00 60.8K
15:26 440.15 440.20 440.10 440.10 28.7K
15:27 440.05 440.10 440.00 440.00 46.1K
15:28 440.00 440.00 439.80 439.95 42.9K
15:29 440.00 440.20 439.75 440.20 42.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible