ITC (ITC)

ITC
🏛️ Inde →
404.30
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:07 438.00 438.00 438.00 438.00 20.7K
09:15 438.65 439.65 438.65 439.60 43.9K
09:16 439.85 440.10 439.70 440.10 35.3K
09:17 440.50 440.70 440.45 440.70 65.3K
09:18 440.90 441.00 440.55 441.00 43.6K
09:19 441.00 441.00 440.65 440.65 20.7K
09:20 440.60 441.10 440.60 441.10 24.7K
09:21 441.10 441.35 441.10 441.20 28.8K
09:22 441.15 441.20 440.90 440.95 15.4K
09:23 440.80 440.80 440.45 440.45 8.2K
09:24 440.55 440.75 440.40 440.45 23.8K
09:25 440.30 441.00 440.30 440.95 9.6K
09:26 441.35 441.35 441.05 441.15 54.7K
09:27 440.90 441.10 440.55 441.10 26.8K
09:28 441.05 441.35 441.05 441.20 17.0K
09:29 441.35 441.55 441.15 441.15 33.2K
09:30 441.15 441.35 440.80 441.35 46.9K
09:31 441.25 441.25 440.35 440.35 42.7K
09:32 440.05 440.35 440.05 440.25 45.5K
09:33 440.20 440.70 440.15 440.70 18.7K
09:34 440.65 440.65 440.05 440.15 34.9K
09:35 440.15 440.25 440.00 440.20 16.1K
09:36 440.25 440.25 439.85 440.25 30.9K
09:37 440.35 440.50 439.50 439.50 28.1K
09:38 439.50 439.95 439.50 439.85 13.5K
09:39 439.85 440.20 439.70 440.20 12.8K
09:40 440.15 440.30 439.80 439.80 18.1K
09:41 439.90 440.15 439.80 440.15 11.9K
09:42 440.15 440.15 439.60 439.75 17.1K
09:43 439.75 439.90 439.60 439.90 10.2K
09:44 440.00 440.10 439.80 440.10 12.6K
09:45 440.10 440.10 439.80 440.05 24.1K
09:46 440.10 440.45 439.75 439.75 31.5K
09:47 439.80 439.95 439.70 439.85 12.3K
09:48 439.85 440.35 439.85 440.35 9.5K
09:49 440.25 440.75 440.25 440.75 13.0K
09:50 441.00 441.25 441.00 441.15 26.0K
09:51 441.20 441.30 441.15 441.20 15.3K
09:52 441.15 441.35 441.05 441.10 19.5K
09:53 441.20 441.35 441.20 441.35 14.2K
09:54 441.30 441.50 441.30 441.35 22.3K
09:55 441.35 441.40 441.15 441.40 18.3K
09:56 441.60 441.60 441.20 441.20 13.0K
09:57 441.00 441.00 440.00 440.15 46.7K
09:58 440.15 440.50 440.10 440.35 15.8K
09:59 440.25 440.50 440.15 440.20 9.4K
10:00 440.20 440.45 439.85 440.05 30.0K
10:01 439.85 440.30 439.85 440.20 22.9K
10:02 440.20 440.50 440.10 440.30 20.0K
10:03 440.30 440.35 440.15 440.35 6.9K
10:04 440.15 440.30 440.00 440.30 4.8K
10:05 440.20 440.45 440.05 440.40 9.0K
10:06 440.35 440.40 440.20 440.35 3.4K
10:07 440.35 440.35 439.55 439.60 11.3K
10:08 439.70 439.75 439.55 439.65 5.1K
10:09 439.75 440.40 439.75 440.20 7.3K
10:10 440.25 440.45 440.00 440.45 6.4K
10:11 440.40 440.75 440.30 440.75 5.6K
10:12 440.35 440.75 440.25 440.60 8.1K
10:13 440.80 440.80 440.50 440.75 4.6K
10:14 440.65 440.65 440.30 440.40 5.8K
10:15 440.45 440.45 440.00 440.00 3.5K
10:16 440.00 440.00 439.25 439.60 18.5K
10:17 439.55 439.75 439.50 439.75 4.0K
10:18 439.55 439.90 439.55 439.90 4.7K
10:19 439.90 439.90 439.40 439.80 14.1K
10:20 439.80 439.80 439.50 439.60 5.2K
10:21 439.60 439.60 438.45 438.50 31.8K
10:22 438.25 438.70 437.90 438.50 39.8K
10:23 438.80 438.85 438.35 438.45 34.0K
10:24 438.45 438.80 437.85 438.15 86.4K
10:25 438.00 438.65 437.75 438.65 75.2K
10:26 438.65 438.70 438.25 438.40 31.6K
10:27 438.65 438.65 438.25 438.25 27.1K
10:28 438.35 438.80 438.35 438.80 8.5K
10:29 438.80 438.80 438.30 438.50 16.0K
10:30 438.35 438.95 438.20 438.95 12.2K
10:31 438.90 438.90 438.55 438.60 6.6K
10:32 438.45 438.65 438.45 438.55 9.9K
10:33 438.50 438.55 438.45 438.55 4.3K
10:34 438.55 439.00 438.55 438.85 8.1K
10:35 438.75 439.00 438.55 438.80 10.4K
10:36 438.55 438.85 438.55 438.85 10.2K
10:37 438.75 439.40 438.75 439.30 4.7K
10:38 439.30 439.45 439.10 439.15 4.7K
10:39 439.20 439.35 439.15 439.15 5.1K
10:40 439.25 440.00 439.25 439.90 106.1K
10:41 440.00 440.20 439.95 440.20 16.0K
10:42 440.20 440.60 440.20 440.60 44.0K
10:43 440.75 441.05 440.55 441.05 101.9K
10:44 441.30 441.40 441.20 441.20 19.6K
10:45 441.10 441.20 440.65 440.80 74.8K
10:46 440.95 441.20 440.95 441.15 12.4K
10:47 441.20 441.35 441.10 441.35 8.8K
10:48 441.30 441.40 441.20 441.35 15.1K
10:49 441.30 441.95 441.05 441.95 143.5K
10:50 441.80 441.80 441.50 441.50 17.7K
10:51 441.50 441.80 441.35 441.80 22.0K
10:52 441.50 441.50 441.20 441.20 16.8K
10:53 441.35 441.40 441.15 441.40 8.5K
10:54 441.35 441.35 441.15 441.25 8.1K
10:55 441.20 441.35 441.20 441.20 11.9K
10:56 441.20 441.25 441.00 441.05 8.5K
10:57 440.90 441.70 440.60 441.50 122.6K
10:58 441.55 441.65 440.85 440.85 11.3K
10:59 441.15 441.25 441.00 441.05 9.7K
11:00 441.00 441.10 440.85 440.90 15.2K
11:01 441.00 441.00 440.90 440.90 6.2K
11:02 440.95 441.00 440.75 440.95 67.6K
11:03 440.90 440.95 440.80 440.85 3.7K
11:04 440.85 441.00 440.80 441.00 5.9K
11:05 440.85 441.00 440.85 441.00 3.7K
11:06 440.85 441.00 440.85 440.95 60.5K
11:07 440.95 441.00 440.50 440.50 13.1K
11:08 440.20 440.25 440.00 440.15 24.6K
11:09 440.00 440.85 440.00 440.85 70.2K
11:10 440.40 440.65 440.40 440.40 10.3K
11:11 440.40 440.40 440.30 440.30 10.6K
11:12 440.40 440.85 440.30 440.50 12.7K
11:13 440.55 440.60 440.55 440.55 2.3K
11:14 440.60 440.80 440.55 440.80 7.3K
11:15 440.75 440.80 440.65 440.70 7.4K
11:16 440.75 440.90 440.60 440.90 5.6K
11:17 440.90 441.00 440.90 441.00 3.2K
11:18 440.95 441.00 440.75 440.75 3.5K
11:19 440.75 440.75 440.60 440.65 2.7K
11:20 440.75 440.90 440.70 440.90 9.5K
11:21 440.70 441.00 440.70 441.00 30.4K
11:22 441.00 441.00 440.80 441.00 14.1K
11:23 441.00 441.00 440.80 440.80 6.7K
11:24 440.80 440.80 440.75 440.75 3.6K
11:25 440.85 441.00 440.85 441.00 8.4K
11:26 440.95 441.00 440.65 440.75 110.0K
11:27 440.60 440.70 440.50 440.65 8.7K
11:28 440.65 440.65 440.50 440.50 18.1K
11:29 440.60 440.60 440.45 440.50 9.4K
11:30 440.50 440.60 440.40 440.60 18.6K
11:31 440.50 440.60 440.30 440.55 17.8K
11:32 440.45 440.60 440.45 440.60 5.8K
11:33 440.50 441.00 440.50 440.65 28.1K
11:34 440.80 440.80 440.55 440.55 9.7K
11:35 440.60 440.80 440.55 440.75 12.2K
11:36 440.75 440.80 440.60 440.75 6.4K
11:37 440.75 440.75 440.50 440.50 7.2K
11:38 440.55 440.65 440.40 440.45 5.6K
11:39 440.60 440.60 440.20 440.60 13.7K
11:40 440.60 440.65 440.35 440.40 13.6K
11:41 440.40 440.70 440.40 440.70 8.5K
11:42 440.70 441.00 440.55 440.80 141.6K
11:43 440.60 440.75 440.45 440.75 5.8K
11:44 440.75 440.75 440.60 440.75 2.0K
11:45 440.80 444.10 440.80 443.70 639.1K
11:46 442.95 445.20 442.95 445.20 565.8K
11:47 445.70 446.90 445.00 446.45 649.2K
11:48 446.50 446.70 443.30 444.30 352.5K
11:49 444.15 445.40 443.30 445.10 223.4K
11:50 445.40 445.70 444.65 445.00 141.7K
11:51 444.95 444.95 444.05 444.90 107.5K
11:52 445.10 445.90 444.65 445.75 156.6K
11:53 445.50 445.80 444.50 444.50 55.8K
11:54 444.70 445.30 444.35 444.35 61.9K
11:55 444.55 444.95 444.30 444.50 45.3K
11:56 444.35 444.50 443.75 444.45 59.1K
11:57 444.75 444.90 444.35 444.50 28.1K
11:58 444.50 444.95 444.40 444.80 21.9K
11:59 444.75 445.00 444.50 444.55 31.2K
12:00 444.55 444.75 444.10 444.35 38.2K
12:01 444.20 444.75 444.20 444.70 25.8K
12:02 444.55 444.75 444.20 444.55 28.8K
12:03 444.40 444.90 444.35 444.50 19.9K
12:04 444.35 444.50 443.75 443.75 21.9K
12:05 443.80 444.05 443.15 443.90 44.4K
12:06 444.00 444.00 443.50 443.60 9.4K
12:07 443.70 443.70 443.10 443.20 17.6K
12:08 443.10 443.30 442.00 442.05 53.7K
12:09 442.05 442.70 441.90 442.30 41.9K
12:10 442.35 443.10 442.35 443.10 26.1K
12:11 442.80 442.80 442.00 442.30 49.0K
12:12 442.30 442.30 441.80 441.90 14.9K
12:13 442.05 442.15 442.00 442.10 6.3K
12:14 442.10 442.10 441.25 441.45 41.1K
12:15 441.30 441.55 440.35 440.35 51.9K
12:16 440.20 440.20 438.50 438.70 257.0K
12:17 438.60 439.00 438.45 438.80 89.9K
12:18 438.80 439.10 438.55 438.95 35.5K
12:19 438.75 439.10 438.75 438.90 35.7K
12:20 438.80 439.55 438.80 439.20 31.0K
12:21 439.10 439.50 439.10 439.50 52.4K
12:22 439.35 439.55 439.10 439.10 23.4K
12:23 439.20 439.30 438.95 439.05 66.7K
12:24 438.95 439.00 438.15 438.45 70.5K
12:25 438.35 438.85 438.10 438.85 50.3K
12:26 438.90 439.05 438.75 438.95 10.6K
12:27 438.85 439.00 438.65 438.85 23.1K
12:28 438.85 439.25 438.75 438.95 42.2K
12:29 438.80 438.95 438.50 438.95 28.6K
12:30 438.90 438.90 438.15 438.50 37.4K
12:31 438.30 438.60 438.10 438.50 24.4K
12:32 438.50 438.85 438.45 438.65 17.0K
12:33 438.75 438.95 438.50 438.80 20.3K
12:34 438.80 439.05 438.80 439.05 12.3K
12:35 439.05 439.15 438.75 438.85 12.3K
12:36 439.00 439.05 438.75 439.00 20.9K
12:37 439.05 439.70 438.90 439.70 15.9K
12:38 439.60 439.60 439.20 439.20 14.9K
12:39 439.30 439.45 439.15 439.45 11.5K
12:40 439.40 439.75 439.40 439.60 13.0K
12:41 439.60 439.80 439.50 439.60 12.6K
12:42 439.60 439.85 439.40 439.75 14.7K
12:43 439.80 439.90 439.25 439.25 21.8K
12:44 439.25 439.50 439.05 439.50 23.7K
12:45 439.40 439.60 439.30 439.60 7.7K
12:46 439.50 439.70 439.50 439.70 13.7K
12:47 439.70 439.90 439.55 439.80 9.4K
12:48 439.80 440.25 439.80 440.20 25.6K
12:49 440.20 440.25 440.00 440.00 14.0K
12:50 439.90 439.90 439.40 439.60 23.8K
12:51 439.80 440.10 439.75 439.95 7.3K
12:52 439.85 440.10 439.85 440.00 6.9K
12:53 439.95 439.95 439.75 439.95 7.4K
12:54 439.95 440.25 439.75 440.10 14.9K
12:55 440.20 440.75 440.00 440.65 14.8K
12:56 440.60 441.70 440.60 441.15 41.8K
12:57 441.00 441.30 440.95 441.20 14.0K
12:58 441.30 442.60 441.30 442.25 71.8K
12:59 442.25 442.35 441.25 441.80 65.5K
13:00 441.55 441.85 441.35 441.40 16.9K
13:01 441.35 442.10 441.35 441.85 34.9K
13:02 441.95 442.65 441.95 442.60 64.8K
13:03 442.50 442.80 442.35 442.50 26.1K
13:04 442.00 442.55 441.85 442.40 31.1K
13:05 442.30 442.55 442.00 442.10 21.0K
13:06 442.05 442.25 441.90 442.05 52.5K
13:07 442.05 442.10 441.70 441.75 32.0K
13:08 441.95 442.00 441.70 441.90 7.8K
13:09 441.80 441.95 441.45 441.45 11.8K
13:10 441.45 441.50 441.15 441.35 22.2K
13:11 441.25 441.35 441.10 441.35 13.9K
13:12 441.35 441.65 441.35 441.65 9.5K
13:13 441.40 441.70 441.30 441.35 10.1K
13:14 441.45 441.50 441.20 441.50 5.9K
13:15 441.55 441.80 441.45 441.50 10.5K
13:16 441.60 441.60 441.15 441.15 5.0K
13:17 441.30 441.50 441.20 441.35 6.9K
13:18 441.35 441.35 440.70 440.70 17.3K
13:19 440.60 440.65 439.60 439.60 49.7K
13:20 439.45 439.50 438.10 438.30 73.1K
13:21 438.50 439.10 438.25 438.95 36.4K
13:22 439.20 439.85 439.00 439.80 32.4K
13:23 439.70 439.95 439.30 439.85 10.5K
13:24 440.20 440.80 440.20 440.75 24.4K
13:25 440.80 441.15 440.70 440.80 11.3K
13:26 440.95 440.95 440.60 440.65 8.8K
13:27 440.60 441.35 440.50 441.15 25.6K
13:28 441.30 441.60 441.05 441.35 14.3K
13:29 441.35 442.35 441.35 442.10 91.0K
13:30 441.90 442.65 441.85 442.40 43.9K
13:31 442.45 442.45 441.45 441.90 26.9K
13:32 441.70 442.00 441.40 441.45 13.3K
13:33 441.45 441.60 441.30 441.40 12.0K
13:34 441.35 441.70 441.30 441.35 16.9K
13:35 441.50 441.60 441.25 441.60 15.6K
13:36 441.35 441.40 440.85 441.00 12.5K
13:37 441.05 441.05 440.50 441.05 11.9K
13:38 440.75 440.75 440.40 440.50 8.8K
13:39 440.55 441.15 440.55 441.00 7.7K
13:40 441.10 441.55 441.05 441.50 25.6K
13:41 441.45 441.80 441.25 441.25 19.4K
13:42 441.25 441.50 441.10 441.35 6.4K
13:43 441.25 441.55 441.10 441.30 8.3K
13:44 441.35 441.60 441.15 441.30 6.2K
13:45 441.35 441.65 441.35 441.40 6.1K
13:46 441.35 441.55 441.30 441.35 6.5K
13:47 441.35 441.65 441.35 441.35 13.3K
13:48 441.35 441.45 441.20 441.40 10.9K
13:49 441.30 441.65 441.30 441.45 8.6K
13:50 441.45 441.45 440.70 440.80 16.3K
13:51 440.80 441.00 440.30 440.30 11.7K
13:52 440.25 440.55 440.00 440.45 26.8K
13:53 440.15 440.80 440.15 440.70 10.7K
13:54 440.55 440.65 440.30 440.55 7.6K
13:55 440.65 440.65 440.30 440.60 11.8K
13:56 440.60 440.65 440.15 440.15 12.6K
13:57 440.25 440.30 439.70 440.30 25.2K
13:58 440.25 440.65 440.05 440.65 12.0K
13:59 440.45 440.75 440.30 440.75 10.3K
14:00 440.70 440.70 440.20 440.40 8.5K
14:01 440.20 440.35 440.00 440.15 10.7K
14:02 440.35 440.45 440.20 440.45 10.8K
14:03 440.45 440.75 440.40 440.75 9.7K
14:04 440.70 441.30 440.55 441.15 19.4K
14:05 441.15 441.25 440.85 440.90 9.0K
14:06 440.85 440.95 440.60 440.75 14.2K
14:07 440.65 440.75 440.50 440.75 11.5K
14:08 440.75 440.75 440.25 440.50 14.8K
14:09 440.30 440.70 440.30 440.70 12.0K
14:10 440.75 440.80 440.25 440.60 13.6K
14:11 440.50 440.80 440.35 440.70 17.2K
14:12 440.45 440.75 440.40 440.75 6.1K
14:13 440.55 440.75 440.25 440.50 9.0K
14:14 440.50 440.55 440.05 440.05 20.3K
14:15 440.20 440.35 440.05 440.15 16.1K
14:16 440.40 440.60 439.35 439.55 44.1K
14:17 439.35 439.75 439.35 439.75 24.1K
14:18 439.75 439.95 439.75 439.90 12.1K
14:19 439.95 439.95 439.45 439.50 21.0K
14:20 439.70 440.10 439.50 439.95 16.7K
14:21 439.70 440.15 439.70 440.10 9.2K
14:22 440.05 440.05 439.65 440.00 23.2K
14:23 439.70 439.85 439.25 439.55 33.3K
14:24 439.65 439.70 438.75 438.80 291.8K
14:25 438.75 439.15 438.45 439.15 195.5K
14:26 439.15 439.15 438.25 438.70 44.5K
14:27 438.85 439.35 438.55 438.65 66.8K
14:28 438.80 439.05 438.50 438.80 45.7K
14:29 438.70 439.40 438.70 439.25 27.6K
14:30 439.30 439.30 438.70 439.10 48.5K
14:31 439.20 439.70 439.20 439.40 25.0K
14:32 439.20 439.70 439.05 439.35 48.8K
14:33 439.45 439.45 438.00 438.45 98.4K
14:34 438.35 438.35 437.05 437.15 179.5K
14:35 437.30 437.50 436.45 437.35 154.9K
14:36 437.25 437.35 436.75 437.10 94.3K
14:37 437.15 437.40 437.00 437.20 71.7K
14:38 437.15 437.55 437.15 437.25 69.9K
14:39 437.25 437.65 437.00 437.35 119.7K
14:40 437.30 437.45 436.25 436.25 249.9K
14:41 436.15 436.75 435.65 435.65 121.7K
14:42 435.35 436.50 435.35 436.25 110.4K
14:43 436.30 436.90 436.30 436.55 49.3K
14:44 436.65 436.85 436.35 436.50 40.3K
14:45 436.55 437.10 436.50 436.95 71.9K
14:46 436.60 436.85 436.25 436.70 67.6K
14:47 436.80 436.85 436.10 436.25 46.2K
14:48 436.55 436.85 436.25 436.80 78.0K
14:49 436.80 436.80 436.35 436.70 33.7K
14:50 436.50 436.80 436.45 436.75 42.8K
14:51 436.90 437.00 436.55 436.85 28.4K
14:52 437.00 437.40 436.95 437.25 35.6K
14:53 437.30 437.30 436.50 436.75 52.3K
14:54 436.90 436.95 436.20 436.50 62.5K
14:55 436.40 436.75 436.40 436.50 38.5K
14:56 436.60 436.85 436.40 436.70 46.0K
14:57 436.95 437.50 436.90 437.00 59.7K
14:58 436.90 437.50 436.85 437.10 208.6K
14:59 437.00 437.60 437.00 437.05 67.3K
15:00 437.05 437.20 436.95 436.95 144.1K
15:01 437.00 437.40 436.80 437.40 109.5K
15:02 437.20 437.75 437.20 437.75 95.4K
15:03 437.70 438.00 437.40 437.55 87.9K
15:04 437.65 437.95 437.60 437.80 86.6K
15:05 437.75 437.75 437.25 437.35 90.8K
15:06 437.25 437.25 436.95 437.00 93.9K
15:07 437.00 437.15 436.80 436.80 100.3K
15:08 436.75 437.45 436.75 437.45 96.8K
15:09 437.45 437.70 437.35 437.55 71.9K
15:10 437.70 437.70 437.45 437.60 91.5K
15:11 437.45 437.70 437.25 437.60 101.5K
15:12 437.45 437.85 437.45 437.60 116.7K
15:13 437.70 437.85 437.60 437.60 108.6K
15:14 437.50 437.70 437.35 437.50 89.0K
15:15 437.25 437.75 437.25 437.55 112.9K
15:16 437.60 438.00 437.60 438.00 168.4K
15:17 437.90 438.00 437.70 437.95 87.1K
15:18 437.95 438.00 437.65 438.00 99.0K
15:19 437.90 438.00 437.70 438.00 75.1K
15:20 437.80 438.00 437.45 437.90 102.2K
15:21 437.75 438.00 437.65 438.00 58.6K
15:22 437.95 438.00 437.70 437.95 79.3K
15:23 437.95 438.00 437.70 438.00 41.6K
15:24 437.90 438.00 437.65 437.95 70.1K
15:25 437.95 438.00 437.70 437.80 45.0K
15:26 437.90 438.00 437.45 437.90 46.0K
15:27 437.90 437.95 437.55 437.65 47.7K
15:28 437.70 438.00 437.65 438.00 26.6K
15:29 438.00 438.00 437.55 437.55 19.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible