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
09:07 439.90 439.90 439.90 439.90 22.9K
09:15 438.50 440.10 438.30 439.70 105.2K
09:16 439.55 439.90 439.45 439.70 36.6K
09:17 439.70 440.80 439.65 440.80 62.4K
09:18 440.75 440.90 440.50 440.85 38.9K
09:19 440.95 441.35 440.50 440.55 43.1K
09:20 440.55 441.40 440.55 441.05 59.7K
09:21 441.30 441.30 440.85 441.00 19.0K
09:22 441.20 441.20 440.60 440.95 19.6K
09:23 441.20 441.35 441.10 441.35 41.4K
09:24 441.40 441.40 440.90 440.90 20.1K
09:25 441.00 441.30 440.90 441.05 68.1K
09:26 441.05 441.40 441.05 441.35 87.8K
09:27 441.35 441.45 440.90 441.45 38.8K
09:28 441.55 441.85 441.50 441.85 23.4K
09:29 441.60 441.95 441.15 441.30 31.1K
09:30 441.35 441.55 441.30 441.45 29.1K
09:31 441.30 441.35 441.30 441.35 10.6K
09:32 441.35 441.50 441.30 441.50 10.9K
09:33 441.65 441.75 441.35 441.35 25.1K
09:34 441.35 441.75 441.35 441.75 13.7K
09:35 441.75 441.85 441.65 441.75 17.2K
09:36 441.05 441.35 441.00 441.20 24.4K
09:37 441.35 441.60 441.25 441.60 5.0K
09:38 441.60 441.75 441.50 441.60 10.8K
09:39 441.65 441.65 441.60 441.60 13.0K
09:40 441.85 441.85 441.65 441.65 9.9K
09:41 441.70 441.70 441.25 441.25 10.9K
09:42 441.25 441.45 441.25 441.35 10.2K
09:43 441.35 441.40 440.90 440.90 23.6K
09:44 440.90 440.95 440.40 440.40 21.9K
09:45 440.30 441.05 440.30 440.85 48.6K
09:46 440.80 440.80 440.45 440.50 15.1K
09:47 440.50 440.85 440.30 440.75 16.5K
09:48 440.80 440.80 440.55 440.55 7.4K
09:49 440.70 440.70 440.45 440.60 9.3K
09:50 440.60 441.00 440.60 440.85 12.1K
09:51 441.00 441.25 440.90 441.25 15.4K
09:52 440.85 441.10 440.60 441.10 13.0K
09:53 441.20 441.25 440.85 441.05 19.0K
09:54 441.20 441.35 441.10 441.10 46.9K
09:55 441.25 441.75 441.20 441.75 37.4K
09:56 441.55 441.65 441.25 441.50 52.7K
09:57 441.50 441.50 441.15 441.25 8.7K
09:58 441.35 441.35 440.95 441.20 14.2K
09:59 441.25 441.25 440.95 440.95 10.4K
10:00 440.85 440.85 440.50 440.70 10.4K
10:01 440.75 440.90 440.60 440.90 7.6K
10:02 440.90 440.95 440.85 440.85 4.9K
10:03 440.80 441.00 440.80 441.00 12.2K
10:04 441.00 441.25 441.00 441.15 19.0K
10:05 441.25 441.35 441.15 441.20 7.4K
10:06 440.85 441.00 439.60 439.60 212.6K
10:07 439.80 439.90 439.60 439.85 11.0K
10:08 439.65 440.00 439.65 440.00 14.8K
10:09 440.00 440.00 439.80 439.80 15.7K
10:10 439.75 439.75 439.70 439.70 11.5K
10:11 439.50 439.70 439.40 439.70 10.8K
10:12 439.50 439.70 439.45 439.60 6.6K
10:13 439.45 439.85 439.45 439.85 8.1K
10:14 439.65 439.85 439.60 439.80 10.6K
10:15 439.90 440.00 439.80 440.00 7.6K
10:16 440.00 440.20 439.90 440.00 33.1K
10:17 440.00 440.00 440.00 440.00 18.5K
10:18 440.00 440.00 439.85 439.95 8.2K
10:19 439.95 440.00 439.85 440.00 5.5K
10:20 440.00 440.10 439.90 440.00 18.1K
10:21 440.00 440.15 439.95 440.15 26.9K
10:22 440.20 440.20 440.10 440.20 130.0K
10:23 440.15 440.15 440.00 440.00 16.3K
10:24 439.95 440.00 439.90 440.00 19.8K
10:25 439.90 440.00 439.90 439.90 11.8K
10:26 439.90 440.00 439.85 440.00 12.3K
10:27 440.00 440.00 439.90 439.90 6.3K
10:28 440.00 440.00 439.55 439.75 9.9K
10:29 439.70 439.70 439.40 439.60 8.2K
10:30 439.60 439.75 439.50 439.75 8.9K
10:31 439.80 439.80 439.45 439.70 204.2K
10:32 439.80 441.00 439.80 441.00 38.7K
10:33 441.00 441.00 440.35 440.55 16.8K
10:34 440.60 441.30 440.60 441.05 48.7K
10:35 440.90 441.00 440.70 440.70 11.5K
10:36 440.60 441.30 440.60 441.30 26.8K
10:37 441.25 441.25 440.90 441.00 13.2K
10:38 441.00 441.00 440.80 440.90 4.6K
10:39 440.95 440.95 440.15 440.25 8.3K
10:40 440.25 440.25 440.10 440.15 5.5K
10:41 440.15 440.35 439.95 440.25 12.4K
10:42 440.15 440.40 440.15 440.30 5.2K
10:43 440.30 440.30 440.10 440.30 4.8K
10:44 440.15 440.55 439.90 440.55 8.4K
10:45 440.55 440.55 440.20 440.30 9.1K
10:46 440.45 440.50 440.00 440.25 21.9K
10:47 440.25 440.50 440.05 440.25 424.5K
10:48 440.10 440.40 440.10 440.25 320.9K
10:49 440.25 440.25 440.10 440.25 28.0K
10:50 440.25 440.25 440.05 440.25 58.0K
10:51 440.25 440.25 440.10 440.20 10.5K
10:52 440.20 440.20 439.60 439.85 28.7K
10:53 439.85 439.90 439.85 439.90 8.7K
10:54 439.90 440.10 439.90 440.10 8.9K
10:55 440.20 440.25 440.00 440.10 296.3K
10:56 440.00 440.00 439.85 440.00 16.9K
10:57 440.00 440.00 439.75 439.75 4.2K
10:58 439.90 439.90 439.75 439.90 4.2K
10:59 439.90 440.00 439.80 440.00 48.1K
11:00 440.00 440.05 439.85 439.95 93.9K
11:01 439.90 439.95 439.80 439.80 10.9K
11:02 439.95 439.95 439.75 439.75 10.2K
11:03 439.70 439.75 439.55 439.65 9.6K
11:04 439.65 439.75 439.60 439.75 9.3K
11:05 439.70 439.75 439.40 439.40 10.8K
11:06 439.45 439.45 439.20 439.45 10.9K
11:07 439.50 439.50 439.15 439.15 5.4K
11:08 439.45 439.45 438.95 438.95 33.5K
11:09 438.90 438.90 438.30 438.60 47.6K
11:10 438.60 438.95 438.45 438.55 11.6K
11:11 438.45 438.85 438.45 438.70 8.2K
11:12 438.60 438.75 438.60 438.65 10.2K
11:13 438.70 438.70 438.55 438.70 2.8K
11:14 438.70 438.70 438.50 438.70 5.7K
11:15 438.70 438.70 438.60 438.60 8.6K
11:16 438.55 438.65 438.50 438.60 4.8K
11:17 438.45 438.50 438.35 438.50 7.3K
11:18 438.50 438.50 438.35 438.50 14.2K
11:19 438.45 438.50 438.40 438.40 10.3K
11:20 438.35 438.35 438.05 438.05 28.5K
11:21 438.00 438.00 437.95 437.95 5.6K
11:22 437.90 438.00 437.90 437.95 10.9K
11:23 437.95 438.00 437.90 438.00 28.2K
11:24 438.00 438.00 437.60 437.60 10.8K
11:25 437.80 438.05 437.70 438.05 32.8K
11:26 438.00 438.10 437.95 438.00 11.9K
11:27 438.00 438.00 437.85 437.95 10.6K
11:28 438.00 438.00 438.00 438.00 65.0K
11:29 438.00 438.60 437.95 438.55 36.7K
11:30 438.65 438.65 438.35 438.55 17.8K
11:31 438.55 438.70 438.50 438.65 15.2K
11:32 438.65 438.70 438.60 438.60 15.0K
11:33 438.60 438.65 438.20 438.25 4.8K
11:34 438.05 438.05 437.95 438.00 12.0K
11:35 438.00 438.00 437.80 438.00 10.0K
11:36 438.00 438.15 438.00 438.00 37.3K
11:37 438.05 438.65 438.00 438.65 39.7K
11:38 438.65 439.00 438.65 438.90 11.5K
11:39 438.60 438.80 438.40 438.40 22.6K
11:40 438.45 438.50 438.30 438.50 23.4K
11:41 438.50 438.50 438.40 438.50 4.5K
11:42 438.45 438.50 438.45 438.50 8.8K
11:43 438.50 438.50 438.35 438.50 9.0K
11:44 438.50 438.50 438.35 438.45 2.9K
11:45 438.35 438.40 438.00 438.10 4.3K
11:46 437.90 438.00 437.70 437.80 12.4K
11:47 437.80 437.80 437.55 437.80 6.1K
11:48 437.55 437.80 437.50 437.75 15.5K
11:49 437.70 437.75 437.55 437.75 10.6K
11:50 437.55 437.80 437.55 437.80 4.6K
11:51 437.80 437.90 437.60 437.60 13.8K
11:52 437.60 437.75 437.55 437.60 7.3K
11:53 437.55 437.75 437.55 437.65 64.3K
11:54 438.00 438.00 437.80 437.95 75.4K
11:55 438.00 438.00 437.75 437.90 6.5K
11:56 437.85 437.90 437.70 437.85 4.2K
11:57 437.85 437.85 437.70 437.70 2.4K
11:58 437.70 437.95 437.70 437.90 2.7K
11:59 437.90 437.95 437.75 437.75 3.6K
12:00 437.90 437.90 437.70 437.80 3.3K
12:01 437.80 437.95 437.75 437.95 5.0K
12:02 437.85 437.95 437.75 437.90 2.8K
12:03 437.95 438.45 437.95 438.45 6.8K
12:04 438.40 438.60 438.40 438.55 3.9K
12:05 438.55 438.70 438.50 438.70 5.2K
12:06 438.70 438.80 438.50 438.65 5.6K
12:07 438.60 438.80 438.50 438.70 9.3K
12:08 438.60 438.90 438.60 438.90 5.7K
12:09 438.90 439.00 438.75 438.75 10.8K
12:10 438.95 439.25 438.70 439.25 71.6K
12:11 439.05 439.25 438.85 439.25 22.5K
12:12 439.25 439.30 439.05 439.15 10.0K
12:13 439.00 439.15 438.65 438.65 11.4K
12:14 438.80 438.80 438.50 438.55 9.5K
12:15 438.65 438.65 438.40 438.60 7.9K
12:16 438.55 438.65 438.20 438.60 22.9K
12:17 438.60 438.75 438.35 438.55 14.9K
12:18 438.85 438.95 438.65 438.95 18.6K
12:19 438.85 438.95 438.55 438.75 7.4K
12:20 438.80 438.90 438.50 438.60 7.9K
12:21 438.75 438.85 438.30 438.30 14.2K
12:22 438.45 438.45 438.20 438.30 9.1K
12:23 438.35 438.50 438.30 438.45 15.4K
12:24 438.45 438.45 438.00 438.20 11.0K
12:25 437.90 438.00 437.80 437.80 17.3K
12:26 437.90 438.00 437.75 437.75 6.3K
12:27 437.90 437.90 437.65 437.80 11.8K
12:28 437.65 437.65 437.30 437.30 87.1K
12:29 437.25 437.60 437.25 437.55 16.0K
12:30 437.55 437.65 437.40 437.60 8.9K
12:31 437.65 437.70 437.00 437.65 144.4K
12:32 437.45 437.70 437.10 437.45 33.7K
12:33 437.50 437.60 437.40 437.45 8.8K
12:34 437.50 437.65 437.40 437.65 11.6K
12:35 437.65 437.90 437.65 437.65 8.9K
12:36 437.75 437.85 437.55 437.75 5.8K
12:37 437.70 437.70 437.45 437.50 10.7K
12:38 437.70 437.70 437.30 437.30 6.2K
12:39 437.20 437.45 437.20 437.45 10.9K
12:40 437.45 437.75 437.45 437.70 10.5K
12:41 437.70 437.85 437.65 437.70 8.1K
12:42 437.70 437.90 437.70 437.90 8.0K
12:43 437.90 438.00 437.85 437.90 16.2K
12:44 438.00 438.00 437.85 437.95 18.3K
12:45 438.00 438.00 437.85 437.85 89.4K
12:46 437.85 437.90 437.70 437.70 11.9K
12:47 437.70 437.90 437.60 437.75 6.0K
12:48 437.90 437.90 437.70 437.70 8.7K
12:49 437.90 437.95 437.65 437.75 15.3K
12:50 437.75 437.90 437.65 437.85 11.7K
12:51 437.85 438.00 437.85 437.90 18.6K
12:52 437.95 437.95 437.70 437.70 8.9K
12:53 437.65 437.85 437.60 437.60 7.8K
12:54 437.80 437.85 437.60 437.80 6.7K
12:55 437.80 437.80 437.65 437.75 6.7K
12:56 437.70 438.00 437.70 437.95 10.9K
12:57 437.95 437.95 437.70 437.70 15.9K
12:58 437.90 437.90 437.60 437.85 14.6K
12:59 437.75 437.90 437.70 437.90 7.8K
13:00 437.90 438.00 437.75 437.80 15.3K
13:01 437.80 438.00 437.80 438.00 10.4K
13:02 438.00 438.00 437.80 437.90 11.7K
13:03 437.95 437.95 437.75 437.75 8.6K
13:04 437.90 438.00 437.75 437.95 15.2K
13:05 437.85 438.00 437.80 438.00 26.7K
13:06 438.00 438.55 438.00 438.55 43.4K
13:07 438.65 438.80 438.45 438.65 20.5K
13:08 438.70 438.85 438.60 438.85 12.3K
13:09 438.90 439.00 438.80 438.90 15.2K
13:10 439.05 439.10 439.00 439.00 13.4K
13:11 439.00 439.30 438.80 439.30 23.3K
13:12 439.30 439.30 438.95 439.00 15.1K
13:13 439.00 439.20 438.70 439.20 20.3K
13:14 439.15 439.15 438.95 439.05 27.2K
13:15 439.00 439.05 438.75 438.85 9.1K
13:16 438.75 439.00 438.75 438.90 9.6K
13:17 438.95 439.00 438.65 438.90 10.0K
13:18 438.95 438.95 438.70 438.90 11.7K
13:19 438.90 439.00 438.65 438.70 16.8K
13:20 438.90 439.00 438.85 438.90 13.0K
13:21 438.80 438.95 438.65 438.90 12.4K
13:22 438.90 438.95 438.65 438.85 13.7K
13:23 438.70 438.90 438.70 438.90 7.9K
13:24 438.80 438.90 438.75 438.85 9.8K
13:25 438.80 438.90 438.80 438.85 8.6K
13:26 438.95 439.00 438.80 438.90 11.2K
13:27 438.95 438.95 438.60 438.70 17.6K
13:28 438.75 438.75 438.45 438.50 16.2K
13:29 438.50 438.60 438.45 438.45 12.7K
13:30 438.60 438.60 438.15 438.35 14.9K
13:31 438.25 438.70 438.25 438.70 9.4K
13:32 438.60 438.80 438.60 438.70 8.5K
13:33 438.70 438.75 438.40 438.55 8.9K
13:34 438.45 438.65 438.45 438.60 9.5K
13:35 438.55 438.60 438.35 438.45 12.1K
13:36 438.45 438.60 438.20 438.60 11.9K
13:37 438.65 438.90 438.60 438.90 13.0K
13:38 438.85 438.85 438.55 438.70 17.9K
13:39 438.75 438.75 438.55 438.55 28.1K
13:40 438.65 438.70 438.15 438.25 15.4K
13:41 438.20 438.20 437.85 437.90 19.7K
13:42 437.95 437.95 437.75 437.95 14.7K
13:43 437.95 438.10 437.90 438.00 10.3K
13:44 438.15 438.35 438.05 438.15 16.3K
13:45 438.20 438.55 438.15 438.50 19.0K
13:46 438.55 438.55 437.75 437.90 53.8K
13:47 437.85 437.90 437.70 437.70 12.2K
13:48 437.70 437.90 437.70 437.90 8.8K
13:49 437.95 438.00 437.90 438.00 13.1K
13:50 438.00 438.00 437.90 437.95 16.6K
13:51 437.95 438.00 437.80 437.95 12.5K
13:52 437.95 438.00 437.90 438.00 14.1K
13:53 438.00 438.00 437.90 437.95 13.4K
13:54 438.00 438.00 437.80 437.80 16.6K
13:55 437.85 438.00 437.80 437.85 14.0K
13:56 437.85 437.95 437.75 437.80 11.3K
13:57 437.85 438.00 437.85 438.00 8.5K
13:58 437.90 438.00 437.80 437.90 14.5K
13:59 437.90 438.00 437.80 437.95 9.8K
14:00 438.00 438.00 437.90 437.95 10.8K
14:01 437.85 438.00 437.85 438.00 7.7K
14:02 438.00 438.00 437.70 437.75 27.4K
14:03 437.85 437.90 437.70 437.75 24.6K
14:04 437.75 437.90 437.60 437.70 35.5K
14:05 437.80 437.80 437.50 437.65 24.1K
14:06 437.70 437.80 437.50 437.50 20.8K
14:07 437.55 437.75 437.35 437.70 15.2K
14:08 437.60 437.85 437.60 437.85 15.7K
14:09 437.75 437.95 437.70 437.70 14.4K
14:10 437.70 437.75 437.30 437.70 15.2K
14:11 437.85 437.85 437.45 437.55 13.3K
14:12 437.60 437.90 437.50 437.90 11.4K
14:13 437.75 437.75 437.55 437.55 16.5K
14:14 437.65 437.65 437.25 437.35 26.0K
14:15 437.40 437.40 437.20 437.40 14.4K
14:16 437.05 437.10 436.85 437.10 40.5K
14:17 437.00 437.20 436.80 437.10 15.0K
14:18 437.25 437.25 436.75 436.90 19.2K
14:19 437.00 437.20 436.85 437.20 33.7K
14:20 437.10 437.20 437.00 437.10 23.2K
14:21 437.05 437.20 436.90 437.20 15.6K
14:22 437.20 437.25 436.75 437.10 19.2K
14:23 437.25 437.55 437.00 437.55 38.9K
14:24 437.55 437.80 437.45 437.80 18.1K
14:25 437.90 438.00 437.65 437.95 20.5K
14:26 437.90 437.90 437.35 437.35 22.4K
14:27 437.35 437.40 437.10 437.30 16.9K
14:28 437.25 437.55 437.25 437.55 13.8K
14:29 437.60 437.65 437.35 437.50 12.5K
14:30 437.55 437.55 437.15 437.15 11.8K
14:31 437.20 437.40 437.15 437.40 17.4K
14:32 437.40 437.60 437.30 437.50 13.2K
14:33 437.65 437.90 437.65 437.85 16.0K
14:34 437.85 437.90 437.70 437.75 12.6K
14:35 437.85 437.95 437.75 437.80 27.5K
14:36 437.90 437.90 437.70 437.90 23.3K
14:37 437.85 437.95 437.80 437.95 15.2K
14:38 437.95 438.00 437.90 438.00 97.8K
14:39 438.00 438.45 438.00 438.35 58.6K
14:40 438.35 438.35 438.30 438.30 18.5K
14:41 438.30 438.30 438.05 438.25 19.5K
14:42 438.20 438.25 437.80 437.95 24.7K
14:43 437.95 437.95 437.55 437.75 33.0K
14:44 437.75 437.85 437.75 437.85 13.6K
14:45 438.00 438.05 437.80 438.05 17.8K
14:46 438.05 438.75 438.00 438.60 56.2K
14:47 438.60 438.60 438.15 438.30 21.6K
14:48 438.35 438.40 438.15 438.30 23.8K
14:49 438.25 438.35 438.15 438.35 21.6K
14:50 438.20 438.30 438.00 438.00 25.8K
14:51 437.90 438.00 437.55 437.60 60.4K
14:52 437.60 437.65 437.20 437.40 27.3K
14:53 437.40 437.45 437.25 437.35 16.6K
14:54 437.40 437.45 437.20 437.20 30.7K
14:55 437.20 437.35 437.00 437.30 29.7K
14:56 437.30 437.95 437.30 437.75 26.3K
14:57 437.90 438.50 437.90 438.15 107.5K
14:58 438.15 438.20 437.90 438.00 46.2K
14:59 438.10 438.10 437.35 437.35 52.3K
15:00 437.50 437.50 436.90 436.90 55.3K
15:01 437.00 437.00 436.85 436.90 41.9K
15:02 436.90 437.10 436.90 436.95 37.1K
15:03 437.05 437.10 436.95 437.00 28.7K
15:04 436.90 437.00 436.90 436.95 21.7K
15:05 437.00 437.05 436.95 437.00 28.8K
15:06 437.00 437.00 436.95 437.00 29.3K
15:07 436.95 437.00 436.90 436.95 53.9K
15:08 437.00 437.00 436.90 436.90 22.3K
15:09 436.90 436.90 436.85 436.85 22.5K
15:10 436.80 436.90 436.80 436.90 26.9K
15:11 436.85 436.90 436.85 436.90 26.9K
15:12 436.95 437.10 436.95 437.00 93.1K
15:13 436.90 437.00 436.90 436.95 32.3K
15:14 436.90 437.00 436.90 436.95 28.2K
15:15 437.00 437.00 436.90 437.00 78.3K
15:16 437.00 437.00 436.95 437.00 37.2K
15:17 437.00 437.00 436.95 437.00 32.2K
15:18 437.15 437.15 436.95 437.10 106.5K
15:19 436.95 437.05 436.95 437.00 84.6K
15:20 436.95 437.00 436.95 437.00 49.5K
15:21 437.00 437.00 436.95 437.00 37.1K
15:22 437.00 437.10 436.95 437.00 83.4K
15:23 437.00 437.10 436.95 437.00 59.5K
15:24 437.00 437.00 436.95 437.00 96.1K
15:25 437.00 437.00 436.95 436.95 36.0K
15:26 437.00 437.00 436.70 437.00 82.2K
15:27 436.95 437.00 436.90 437.00 30.5K
15:28 437.00 437.00 436.95 436.95 31.6K
15:29 437.00 437.00 436.60 437.00 27.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible