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
09:07 435.00 435.00 435.00 435.00 38.3K
09:15 435.20 435.50 434.60 434.90 342.9K
09:16 435.00 436.15 434.65 436.15 103.0K
09:17 435.70 436.35 435.70 436.05 76.3K
09:18 436.15 436.20 435.75 436.10 9.2K
09:19 436.00 436.50 435.95 436.10 23.9K
09:20 436.10 436.70 436.10 436.70 22.0K
09:21 436.70 436.95 436.65 436.65 14.1K
09:22 436.60 436.70 436.50 436.70 42.4K
09:23 436.70 436.90 436.50 436.90 27.6K
09:24 436.70 436.80 436.65 436.70 2.9K
09:25 436.80 436.80 436.50 436.60 3.9K
09:26 436.80 436.90 436.65 436.65 4.3K
09:27 436.85 436.85 436.75 436.85 3.6K
09:28 436.90 436.90 436.65 436.75 31.9K
09:29 436.95 437.05 436.85 436.85 50.2K
09:30 436.90 437.45 436.90 437.45 24.3K
09:31 437.45 437.90 437.45 437.90 48.3K
09:32 437.90 437.90 437.70 437.90 22.8K
09:33 437.80 438.15 437.80 437.90 37.9K
09:34 437.90 438.30 437.85 438.20 31.1K
09:35 438.20 438.80 438.20 438.80 53.2K
09:36 438.80 439.05 438.80 439.00 33.8K
09:37 438.90 439.10 438.75 439.10 37.9K
09:38 438.95 439.10 438.85 438.85 21.9K
09:39 438.85 439.20 438.85 439.15 15.2K
09:40 439.15 439.75 439.10 439.40 30.2K
09:41 439.55 439.80 439.40 439.65 21.9K
09:42 439.65 439.80 439.60 439.75 14.2K
09:43 439.80 440.30 439.80 440.30 31.6K
09:44 440.30 440.50 440.15 440.50 24.0K
09:45 440.30 440.30 439.70 439.75 18.7K
09:46 439.65 439.70 439.50 439.65 8.9K
09:47 439.65 440.00 439.65 439.95 15.7K
09:48 439.95 440.00 439.40 439.40 11.3K
09:49 439.55 439.55 439.05 439.55 19.3K
09:50 439.50 439.55 439.35 439.50 12.2K
09:51 439.35 439.55 439.35 439.35 6.8K
09:52 439.30 439.45 439.25 439.25 5.7K
09:53 439.30 439.55 439.30 439.55 31.9K
09:54 439.55 439.90 439.50 439.60 13.1K
09:55 439.60 439.60 439.40 439.45 1.9K
09:56 439.40 439.40 439.05 439.05 6.6K
09:57 439.10 439.40 438.75 439.40 16.7K
09:58 439.30 439.35 439.05 439.05 19.9K
09:59 438.95 439.30 438.80 439.20 5.3K
10:00 439.20 439.20 438.75 438.80 6.1K
10:01 438.80 439.00 438.80 438.95 8.4K
10:02 439.00 439.00 438.95 439.00 7.6K
10:03 439.00 439.20 438.95 439.20 8.6K
10:04 439.20 439.35 438.95 438.95 7.9K
10:05 439.15 439.15 438.95 439.05 7.1K
10:06 438.85 439.10 438.85 439.00 4.5K
10:07 438.80 439.35 438.80 439.25 12.0K
10:08 439.20 439.20 438.85 438.85 8.1K
10:09 439.10 439.20 438.85 438.95 5.1K
10:10 438.95 439.20 438.90 439.00 28.4K
10:11 439.25 439.50 439.20 439.40 15.3K
10:12 439.30 439.70 439.30 439.60 38.7K
10:13 439.65 439.75 439.50 439.65 14.9K
10:14 439.70 439.70 439.40 439.55 14.9K
10:15 439.55 440.20 439.50 440.05 42.3K
10:16 440.05 440.45 440.05 440.20 26.6K
10:17 440.25 440.45 440.00 440.10 12.2K
10:18 440.10 440.10 439.70 439.90 7.7K
10:19 439.70 439.90 439.45 439.45 14.8K
10:20 439.55 439.95 439.55 439.80 31.0K
10:21 439.80 439.80 439.30 439.35 7.9K
10:22 439.40 439.75 439.35 439.75 10.9K
10:23 439.75 439.90 439.60 439.60 7.0K
10:24 439.70 439.80 439.65 439.80 10.0K
10:25 439.80 439.95 439.60 439.80 1.8K
10:26 439.85 440.10 439.85 440.10 10.3K
10:27 439.95 440.40 439.95 440.30 10.3K
10:28 440.35 440.35 440.05 440.30 8.2K
10:29 440.40 440.50 440.30 440.30 8.0K
10:30 440.25 440.25 439.75 439.85 8.2K
10:31 439.85 439.90 439.50 439.50 3.8K
10:32 439.65 439.80 439.50 439.50 8.1K
10:33 439.50 439.55 439.25 439.45 9.8K
10:34 439.55 439.70 439.40 439.55 6.9K
10:35 439.55 439.55 439.20 439.25 4.6K
10:36 439.40 439.85 439.40 439.85 9.5K
10:37 439.70 439.85 439.70 439.85 4.2K
10:38 439.75 440.00 439.75 439.85 4.3K
10:39 439.75 440.00 439.75 439.85 4.3K
10:40 439.95 439.95 439.80 439.95 4.8K
10:41 439.95 440.25 439.85 440.25 5.7K
10:42 440.25 440.35 440.05 440.35 9.4K
10:43 440.25 440.85 440.25 440.80 22.6K
10:44 440.75 440.85 440.55 440.85 11.1K
10:45 440.85 440.85 440.50 440.55 9.6K
10:46 440.50 440.50 440.10 440.10 3.9K
10:47 440.10 440.25 440.00 440.15 5.6K
10:48 440.00 440.10 439.85 440.05 7.7K
10:49 440.20 440.50 440.15 440.50 8.4K
10:50 440.50 440.60 440.35 440.35 6.9K
10:51 440.15 440.55 440.10 440.35 7.2K
10:52 440.50 440.50 440.00 440.00 11.0K
10:53 440.00 440.25 439.95 440.25 11.5K
10:54 440.25 440.80 440.25 440.80 7.1K
10:55 440.80 440.80 440.50 440.75 5.7K
10:56 440.50 440.70 440.35 440.35 21.2K
10:57 440.50 440.50 440.00 440.00 10.0K
10:58 440.00 440.00 439.85 440.00 2.5K
10:59 440.10 440.10 439.85 439.90 4.3K
11:00 440.00 440.30 440.00 440.30 19.2K
11:01 440.05 440.10 439.95 440.05 20.0K
11:02 440.25 440.25 440.05 440.15 6.0K
11:03 440.15 440.15 440.00 440.00 10.6K
11:04 440.00 440.15 440.00 440.05 6.6K
11:05 440.15 440.20 440.00 440.15 4.5K
11:06 440.15 440.30 440.15 440.20 15.9K
11:07 440.15 440.25 440.00 440.00 3.0K
11:08 440.00 440.10 439.80 440.00 3.7K
11:09 439.95 440.00 439.80 440.00 3.4K
11:10 439.90 439.95 439.80 439.90 2.4K
11:11 439.80 439.90 439.80 439.80 4.5K
11:12 439.90 440.00 439.80 440.00 3.5K
11:13 439.95 439.95 439.80 439.90 2.8K
11:14 439.80 440.00 439.80 440.00 3.9K
11:15 440.00 440.00 439.80 440.00 8.2K
11:16 439.80 440.00 439.80 439.95 3.3K
11:17 439.95 440.00 439.80 439.85 4.3K
11:18 440.00 440.05 439.80 440.05 6.3K
11:19 440.05 440.05 439.85 440.00 4.2K
11:20 440.00 440.00 439.85 439.90 3.7K
11:21 440.00 440.00 439.90 439.95 9.8K
11:22 439.95 439.95 439.90 439.95 7.5K
11:23 439.90 440.00 439.90 440.00 4.3K
11:24 440.00 440.00 439.90 439.90 4.9K
11:25 439.95 440.00 439.90 440.00 6.0K
11:26 440.00 440.30 440.00 440.20 13.1K
11:27 440.35 440.65 440.25 440.65 15.6K
11:28 440.65 440.65 440.55 440.55 6.2K
11:29 440.60 440.95 440.60 440.85 12.1K
11:30 440.85 440.85 440.60 440.65 4.9K
11:31 440.70 440.75 440.35 440.35 5.2K
11:32 440.45 440.70 440.40 440.60 8.0K
11:33 440.70 440.70 440.50 440.70 6.3K
11:34 440.65 440.75 440.55 440.75 8.4K
11:35 440.80 440.90 440.70 440.80 4.5K
11:36 440.85 440.85 440.65 440.75 11.1K
11:37 440.65 440.75 440.40 440.60 5.2K
11:38 440.60 440.60 440.40 440.50 7.3K
11:39 440.55 440.60 440.50 440.55 4.2K
11:40 440.35 440.70 440.20 440.65 16.0K
11:41 440.70 440.85 440.70 440.75 6.3K
11:42 440.80 440.80 440.50 440.70 12.4K
11:43 440.55 440.85 440.55 440.85 8.8K
11:44 440.85 441.00 440.80 440.90 15.4K
11:45 440.90 441.40 440.90 441.20 26.2K
11:46 441.20 441.35 440.90 441.35 16.7K
11:47 441.30 441.35 440.80 440.95 25.5K
11:48 440.95 441.25 440.85 441.25 14.6K
11:49 441.05 441.50 441.05 441.10 78.9K
11:50 440.95 441.00 440.80 440.90 12.3K
11:51 440.80 441.40 440.80 441.25 13.2K
11:52 441.10 441.35 440.95 441.35 8.4K
11:53 441.35 441.35 441.20 441.25 5.7K
11:54 441.25 441.40 441.25 441.35 8.7K
11:55 441.25 441.35 441.25 441.35 7.4K
11:56 441.35 441.45 441.25 441.25 8.1K
11:57 441.45 441.45 441.30 441.40 7.5K
11:58 441.40 441.45 441.30 441.35 10.2K
11:59 441.45 441.50 441.30 441.35 6.1K
12:00 441.30 441.45 441.30 441.45 11.8K
12:01 441.40 441.45 441.20 441.30 9.3K
12:02 441.35 441.35 441.15 441.30 8.2K
12:03 441.35 441.35 441.15 441.20 4.8K
12:04 441.15 441.30 441.15 441.25 5.7K
12:05 441.40 441.40 441.20 441.20 8.9K
12:06 441.30 441.40 441.05 441.20 8.9K
12:07 441.30 441.30 441.00 441.00 8.7K
12:08 441.05 441.15 440.85 440.85 6.4K
12:09 441.00 441.10 440.90 441.10 13.1K
12:10 441.10 441.10 440.85 440.95 11.5K
12:11 440.95 440.95 440.75 440.85 9.7K
12:12 441.00 441.10 440.85 440.95 10.8K
12:13 441.05 441.15 440.95 441.10 7.6K
12:14 441.00 441.10 440.90 441.00 7.0K
12:15 441.00 441.00 440.90 440.95 9.6K
12:16 441.00 441.05 440.85 441.00 8.3K
12:17 441.05 441.05 440.85 440.85 9.0K
12:18 440.90 441.35 440.90 441.35 15.3K
12:19 441.25 441.40 441.20 441.35 16.0K
12:20 441.30 441.55 441.25 441.55 13.5K
12:21 441.50 441.80 441.50 441.70 23.0K
12:22 441.75 441.75 441.30 441.40 13.7K
12:23 441.55 441.55 441.35 441.40 8.3K
12:24 441.50 441.60 441.40 441.50 13.8K
12:25 441.50 441.50 441.30 441.30 9.3K
12:26 441.30 441.35 441.10 441.25 13.2K
12:27 441.30 441.30 441.10 441.25 7.5K
12:28 441.30 441.30 441.05 441.10 8.1K
12:29 441.20 441.35 441.10 441.30 25.2K
12:30 441.35 441.35 441.20 441.30 9.8K
12:31 441.35 441.35 441.15 441.30 6.0K
12:32 441.35 441.35 441.05 441.05 8.8K
12:33 441.05 441.30 441.05 441.30 9.9K
12:34 441.30 441.30 441.05 441.15 8.5K
12:35 441.15 441.30 441.10 441.15 9.8K
12:36 441.15 441.45 441.15 441.35 13.5K
12:37 441.25 441.45 441.25 441.35 13.1K
12:38 441.40 441.40 441.15 441.30 20.1K
12:39 441.45 441.55 441.35 441.35 58.7K
12:40 441.35 441.35 441.10 441.25 15.1K
12:41 441.25 441.25 441.05 441.25 13.6K
12:42 441.05 441.35 441.05 441.35 17.9K
12:43 441.30 441.35 441.10 441.35 15.9K
12:44 441.30 441.40 441.25 441.40 13.1K
12:45 441.45 441.45 441.10 441.10 10.1K
12:46 441.30 441.35 441.05 441.35 9.4K
12:47 441.35 441.35 441.15 441.15 12.2K
12:48 441.30 441.35 441.20 441.35 101.6K
12:49 441.35 441.45 441.25 441.35 22.1K
12:50 441.40 441.40 441.20 441.35 11.5K
12:51 441.40 441.40 441.10 441.30 48.2K
12:52 441.00 441.15 440.75 440.85 78.8K
12:53 440.90 441.35 440.90 441.30 14.2K
12:54 441.30 441.35 441.15 441.15 8.4K
12:55 441.30 441.35 441.20 441.35 8.7K
12:56 441.25 441.40 441.20 441.40 9.0K
12:57 441.35 441.50 441.35 441.35 11.7K
12:58 441.40 441.45 441.35 441.35 12.3K
12:59 441.30 441.55 441.30 441.45 29.0K
13:00 441.55 441.60 441.50 441.60 14.2K
13:01 441.50 441.65 441.45 441.45 18.1K
13:02 441.45 441.60 441.40 441.60 12.1K
13:03 441.65 441.65 441.35 441.35 11.3K
13:04 441.45 441.45 441.25 441.35 10.0K
13:05 441.20 441.20 440.85 441.00 19.1K
13:06 441.00 441.05 440.65 440.90 28.2K
13:07 441.15 441.15 440.75 440.75 17.7K
13:08 440.90 440.90 440.65 440.85 12.1K
13:09 440.85 440.85 440.50 440.50 15.8K
13:10 440.75 440.85 440.50 440.65 17.6K
13:11 440.80 440.85 439.95 440.00 105.2K
13:12 440.00 440.00 439.80 439.85 86.4K
13:13 439.95 440.00 439.80 439.95 45.5K
13:14 440.00 440.00 439.55 439.70 13.2K
13:15 439.70 439.75 439.55 439.60 18.0K
13:16 439.70 439.75 439.55 439.60 15.7K
13:17 439.60 439.75 439.45 439.75 12.9K
13:18 439.75 439.80 439.35 439.50 23.4K
13:19 439.50 439.90 439.20 439.20 40.1K
13:20 439.20 439.60 439.00 439.55 203.0K
13:21 439.55 439.65 439.50 439.65 13.8K
13:22 439.65 439.65 439.40 439.60 10.7K
13:23 439.45 439.60 439.45 439.55 12.9K
13:24 439.50 439.70 439.50 439.65 8.8K
13:25 439.70 439.70 439.55 439.60 11.4K
13:26 439.60 439.75 439.60 439.65 9.4K
13:27 439.65 439.70 439.55 439.70 9.4K
13:28 439.70 439.75 439.65 439.70 9.0K
13:29 439.70 439.75 439.55 439.70 16.8K
13:30 439.70 439.85 439.70 439.80 16.7K
13:31 439.80 439.95 439.65 439.95 18.3K
13:32 439.95 440.40 439.95 440.40 19.9K
13:33 440.40 440.45 440.35 440.45 9.4K
13:34 440.45 440.50 440.30 440.35 13.9K
13:35 440.40 440.50 440.30 440.35 7.1K
13:36 440.55 440.55 440.40 440.45 9.5K
13:37 440.45 440.85 440.45 440.75 13.3K
13:38 440.65 440.80 440.60 440.80 6.2K
13:39 440.75 441.05 440.65 441.00 17.5K
13:40 441.05 441.05 440.70 440.90 13.5K
13:41 440.85 440.95 440.75 440.95 15.6K
13:42 440.95 441.00 440.80 440.80 15.4K
13:43 440.80 440.95 440.75 440.75 13.9K
13:44 440.80 440.85 440.75 440.80 14.2K
13:45 440.85 440.85 440.40 440.40 49.7K
13:46 440.35 440.40 440.25 440.35 17.9K
13:47 440.35 440.50 440.25 440.50 25.0K
13:48 440.50 440.50 439.90 440.00 105.2K
13:49 440.00 440.05 439.75 440.05 31.3K
13:50 440.05 440.05 439.85 439.95 18.1K
13:51 439.85 439.95 439.75 439.90 15.5K
13:52 439.90 439.95 439.55 439.90 17.7K
13:53 439.80 439.90 439.70 439.80 39.6K
13:54 439.90 439.90 439.50 439.50 37.8K
13:55 439.75 439.80 439.60 439.75 44.6K
13:56 439.65 439.80 439.60 439.65 17.0K
13:57 439.60 439.80 439.60 439.75 34.3K
13:58 439.75 439.80 439.55 439.70 23.0K
13:59 439.70 439.85 439.60 439.65 30.5K
14:00 439.75 439.95 439.65 439.80 48.8K
14:01 439.80 440.00 439.80 440.00 10.9K
14:02 439.90 439.95 439.70 439.85 6.7K
14:03 439.90 439.90 439.55 439.75 7.5K
14:04 439.75 439.85 439.65 439.80 9.1K
14:05 439.85 439.85 439.20 439.55 73.5K
14:06 439.65 439.70 438.95 439.00 114.4K
14:07 439.00 439.00 438.85 438.95 14.2K
14:08 438.95 439.00 438.90 439.00 40.9K
14:09 439.00 439.00 438.95 438.95 13.8K
14:10 439.00 439.00 439.00 439.00 126.6K
14:11 439.00 439.65 439.00 439.00 241.9K
14:12 439.00 439.60 439.00 439.60 393.9K
14:13 439.50 439.60 439.10 439.60 30.4K
14:14 439.60 439.75 439.35 439.70 26.7K
14:15 439.50 440.15 439.50 440.15 39.2K
14:16 440.15 440.15 439.85 440.05 24.8K
14:17 440.05 440.10 439.00 439.60 275.7K
14:18 439.75 439.90 439.60 439.90 27.2K
14:19 440.00 440.00 439.70 440.00 24.3K
14:20 440.00 440.20 439.75 440.20 28.1K
14:21 440.25 440.55 440.15 440.40 28.0K
14:22 440.25 440.45 440.20 440.30 25.0K
14:23 440.30 440.40 440.20 440.30 6.4K
14:24 440.30 440.40 440.20 440.35 13.7K
14:25 440.35 440.35 440.00 440.00 11.2K
14:26 440.20 440.20 439.95 439.95 8.5K
14:27 440.15 440.15 439.85 440.00 9.1K
14:28 440.00 440.10 440.00 440.10 16.3K
14:29 440.10 440.20 440.10 440.20 23.0K
14:30 440.20 440.30 440.20 440.20 14.8K
14:31 440.35 440.40 440.25 440.25 17.1K
14:32 440.40 440.40 440.25 440.30 14.5K
14:33 440.30 440.30 440.10 440.30 10.1K
14:34 440.20 440.30 440.15 440.30 24.6K
14:35 440.30 440.30 440.00 440.00 24.9K
14:36 440.15 440.15 439.60 439.65 25.7K
14:37 439.80 439.85 439.50 439.75 24.1K
14:38 439.80 439.80 439.50 439.70 17.0K
14:39 439.70 439.95 439.70 439.95 7.3K
14:40 439.95 439.95 439.65 439.85 17.0K
14:41 439.85 440.00 439.70 440.00 12.0K
14:42 440.00 440.00 439.65 439.65 11.4K
14:43 439.85 439.90 439.70 439.90 7.8K
14:44 439.70 440.00 439.70 440.00 10.6K
14:45 440.00 440.00 439.60 439.90 7.4K
14:46 439.90 439.90 439.70 439.75 12.3K
14:47 439.90 439.90 439.65 439.70 13.2K
14:48 439.80 439.80 439.60 439.65 9.6K
14:49 439.80 440.00 439.70 439.90 50.3K
14:50 439.90 439.95 439.70 439.95 16.0K
14:51 439.95 439.95 439.80 439.95 21.9K
14:52 439.70 440.00 439.70 439.95 31.3K
14:53 439.95 440.00 439.85 440.00 35.1K
14:54 440.00 440.00 439.85 439.85 121.1K
14:55 439.80 440.15 439.75 439.90 46.0K
14:56 439.85 440.10 439.65 440.05 54.8K
14:57 440.05 440.30 439.90 440.10 39.0K
14:58 440.10 440.10 439.80 439.95 18.3K
14:59 439.95 440.20 439.85 440.20 44.5K
15:00 440.20 440.60 440.05 440.60 38.4K
15:01 440.60 440.80 440.40 440.70 47.7K
15:02 440.55 440.85 440.45 440.75 36.7K
15:03 440.60 440.80 440.60 440.60 27.2K
15:04 440.85 440.90 440.70 440.75 22.1K
15:05 440.80 440.90 440.60 440.60 26.2K
15:06 440.70 440.70 440.40 440.50 33.7K
15:07 440.30 440.60 440.30 440.60 27.2K
15:08 440.60 440.60 440.40 440.40 29.7K
15:09 440.55 440.55 440.20 440.30 32.8K
15:10 440.25 440.25 439.30 439.80 222.5K
15:11 439.60 439.85 439.60 439.75 37.5K
15:12 439.75 439.95 439.65 439.90 44.2K
15:13 439.75 440.00 439.75 440.00 33.0K
15:14 439.95 440.30 439.95 440.30 45.7K
15:15 440.35 440.40 440.20 440.40 41.8K
15:16 440.40 440.70 440.30 440.70 49.4K
15:17 440.60 440.75 440.10 440.25 74.0K
15:18 440.40 440.65 440.25 440.65 38.7K
15:19 440.45 440.60 440.40 440.55 30.2K
15:20 440.55 440.65 440.10 440.65 48.1K
15:21 440.45 440.65 440.40 440.65 21.4K
15:22 440.50 440.60 440.20 440.35 48.5K
15:23 440.35 440.50 440.05 440.25 36.5K
15:24 440.30 440.50 440.15 440.40 31.0K
15:25 440.40 440.50 440.25 440.50 33.9K
15:26 440.40 440.65 440.30 440.30 24.7K
15:27 440.45 440.65 440.35 440.60 33.8K
15:28 440.45 440.75 440.40 440.50 13.4K
15:29 440.65 440.75 440.35 440.45 10.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible