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
09:07 439.40 439.40 439.40 439.40 13.7K
09:15 439.85 441.05 439.75 440.95 34.9K
09:16 440.95 441.20 440.55 440.85 15.9K
09:17 441.00 441.30 440.60 441.30 16.3K
09:18 441.15 441.15 441.00 441.00 9.4K
09:19 441.35 441.60 441.20 441.35 15.5K
09:20 441.30 441.65 441.15 441.30 10.7K
09:21 441.30 441.40 441.20 441.40 5.7K
09:22 441.20 441.35 440.70 441.10 38.7K
09:23 441.25 441.25 440.80 440.80 10.4K
09:24 441.15 441.20 440.95 440.95 8.9K
09:25 440.65 441.30 440.50 441.30 26.8K
09:26 441.30 441.30 441.15 441.20 15.2K
09:27 441.05 441.50 441.05 441.50 15.4K
09:28 441.45 442.30 441.45 441.70 53.5K
09:29 441.70 441.70 440.25 440.55 41.5K
09:30 440.45 441.00 440.45 440.70 11.6K
09:31 440.70 441.15 440.45 441.05 46.1K
09:32 440.95 441.05 440.90 440.90 8.6K
09:33 441.00 441.00 440.70 440.95 5.4K
09:34 441.00 441.00 440.85 440.85 4.8K
09:35 440.90 441.10 440.90 441.10 4.0K
09:36 441.35 441.35 440.90 441.00 9.1K
09:37 441.00 441.10 440.85 441.10 10.6K
09:38 440.95 440.95 440.55 440.55 6.4K
09:39 440.60 440.70 440.50 440.70 5.6K
09:40 440.60 440.75 440.55 440.75 9.1K
09:41 440.70 440.70 440.35 440.35 10.9K
09:42 440.40 440.65 440.30 440.65 12.2K
09:43 440.60 440.85 440.60 440.80 9.8K
09:44 440.80 441.25 440.80 441.05 18.8K
09:45 441.30 441.45 440.95 441.40 16.1K
09:46 441.45 441.45 441.20 441.30 12.1K
09:47 441.30 441.50 441.20 441.25 17.0K
09:48 441.25 441.30 440.95 440.95 22.8K
09:49 441.10 441.10 440.15 440.15 38.2K
09:50 440.00 440.75 440.00 440.70 43.0K
09:51 440.60 440.60 440.30 440.45 27.0K
09:52 440.50 440.65 440.30 440.40 14.3K
09:53 440.35 440.35 440.05 440.20 41.5K
09:54 440.40 440.45 440.20 440.30 22.2K
09:55 440.10 440.70 440.10 440.70 19.7K
09:56 440.70 441.25 440.70 441.10 27.9K
09:57 441.20 441.20 440.95 440.95 16.1K
09:58 441.10 441.10 440.70 440.70 10.0K
09:59 440.85 440.90 440.65 440.80 3.5K
10:00 440.80 440.80 440.15 440.60 15.2K
10:01 440.50 440.85 440.45 440.80 9.9K
10:02 440.65 440.90 440.65 440.85 11.6K
10:03 440.85 440.90 440.50 440.90 11.4K
10:04 440.90 441.30 440.90 441.00 45.2K
10:05 441.10 441.10 440.80 440.95 9.3K
10:06 440.90 441.00 440.75 440.85 8.9K
10:07 440.85 441.00 440.80 441.00 3.4K
10:08 441.00 441.30 441.00 441.25 13.4K
10:09 441.25 441.25 440.85 440.90 8.4K
10:10 440.80 441.25 440.80 441.20 8.4K
10:11 441.30 441.50 441.30 441.50 15.2K
10:12 441.40 441.40 441.05 441.25 10.3K
10:13 441.25 441.35 441.10 441.25 5.1K
10:14 441.25 441.30 441.00 441.15 11.1K
10:15 441.05 441.10 440.90 441.10 4.7K
10:16 440.95 440.95 440.55 440.55 6.3K
10:17 440.45 440.65 440.45 440.65 6.7K
10:18 440.50 440.50 440.35 440.40 9.7K
10:19 440.25 440.65 440.25 440.65 6.7K
10:20 440.70 440.75 439.40 439.40 18.1K
10:21 439.60 439.60 439.15 439.15 14.7K
10:22 439.20 439.50 439.15 439.50 12.1K
10:23 439.55 439.75 439.50 439.75 5.1K
10:24 439.70 440.10 439.70 440.05 5.9K
10:25 440.05 440.50 440.00 440.50 9.6K
10:26 440.55 440.65 440.30 440.65 5.7K
10:27 440.65 441.00 440.65 440.95 10.5K
10:28 440.95 441.05 440.90 441.00 6.9K
10:29 441.00 441.20 440.90 440.90 8.3K
10:30 441.15 441.15 440.90 441.00 4.7K
10:31 441.15 441.30 441.10 441.20 9.5K
10:32 441.20 441.20 440.90 441.15 5.2K
10:33 441.15 441.35 441.00 441.30 11.1K
10:34 441.30 441.35 441.10 441.10 3.4K
10:35 441.05 441.05 440.80 440.95 9.7K
10:36 440.95 441.30 440.85 441.30 6.6K
10:37 441.40 441.40 441.10 441.30 7.8K
10:38 441.25 441.55 441.15 441.55 5.5K
10:39 441.55 441.65 441.30 441.45 7.8K
10:40 441.35 441.50 441.20 441.30 4.6K
10:41 441.20 441.50 441.20 441.50 3.4K
10:42 441.45 441.50 441.35 441.45 3.7K
10:43 441.35 441.50 441.35 441.40 3.8K
10:44 441.50 441.50 441.25 441.25 5.3K
10:45 441.35 441.45 441.10 441.30 8.3K
10:46 441.20 441.20 440.95 440.95 8.1K
10:47 441.10 441.10 440.90 441.10 8.4K
10:48 440.90 441.10 440.90 441.10 5.0K
10:49 441.10 441.30 441.05 441.30 5.6K
10:50 441.30 441.30 441.05 441.15 3.6K
10:51 441.15 441.15 441.00 441.00 2.9K
10:52 441.10 441.15 441.00 441.15 3.8K
10:53 441.15 441.15 440.90 441.10 4.5K
10:54 441.10 441.15 440.95 441.15 5.0K
10:55 441.15 441.30 441.10 441.30 4.4K
10:56 441.40 441.45 441.30 441.35 4.0K
10:57 441.30 441.45 441.25 441.35 3.1K
10:58 441.45 441.50 441.35 441.50 3.2K
10:59 441.30 441.60 441.30 441.60 6.6K
11:00 441.55 441.60 441.55 441.60 6.1K
11:01 441.45 441.55 441.35 441.50 19.5K
11:02 441.40 441.70 441.40 441.65 8.5K
11:03 441.65 441.85 441.65 441.85 22.5K
11:04 441.85 441.85 441.70 441.85 38.4K
11:05 441.65 441.90 441.65 441.90 62.3K
11:06 441.85 442.00 441.60 441.70 47.1K
11:07 441.85 441.95 441.70 441.80 4.9K
11:08 441.95 442.10 441.80 442.10 12.4K
11:09 442.15 442.30 442.05 442.10 130.2K
11:10 442.30 442.30 442.00 442.00 8.4K
11:11 442.05 442.10 441.75 441.90 25.6K
11:12 441.85 442.25 441.85 442.25 4.9K
11:13 442.10 442.50 442.10 442.35 9.1K
11:14 442.60 442.75 442.60 442.65 9.9K
11:15 442.70 442.80 442.65 442.65 10.3K
11:16 442.50 442.65 442.45 442.55 8.9K
11:17 442.65 442.70 442.50 442.65 5.6K
11:18 442.85 443.40 442.85 443.10 68.8K
11:19 443.05 443.15 442.65 442.90 30.2K
11:20 442.90 443.05 442.60 442.65 37.9K
11:21 442.60 442.90 442.50 442.50 68.3K
11:22 442.40 442.80 442.40 442.65 6.2K
11:23 442.55 442.75 442.50 442.50 8.5K
11:24 442.45 442.65 442.20 442.65 13.4K
11:25 442.45 442.70 442.45 442.50 10.2K
11:26 442.45 442.45 442.15 442.20 17.7K
11:27 442.15 442.30 441.90 441.90 9.2K
11:28 441.85 442.30 441.85 442.15 19.6K
11:29 442.20 442.30 442.05 442.25 15.0K
11:30 442.05 442.55 442.05 442.40 34.5K
11:31 442.40 442.55 442.35 442.50 16.4K
11:32 442.50 442.60 442.50 442.50 9.8K
11:33 442.50 442.75 442.50 442.55 26.7K
11:34 442.70 442.70 442.50 442.55 6.1K
11:35 442.40 442.70 442.40 442.55 8.9K
11:36 442.55 442.80 442.55 442.55 8.6K
11:37 442.55 442.75 442.50 442.65 8.2K
11:38 442.55 442.80 442.50 442.65 5.5K
11:39 442.80 442.90 442.55 442.90 4.9K
11:40 442.75 442.75 442.60 442.70 6.5K
11:41 442.65 442.95 442.65 442.80 5.6K
11:42 442.85 443.50 442.80 443.50 44.3K
11:43 443.45 443.60 443.30 443.40 9.7K
11:44 443.30 443.60 443.30 443.55 7.1K
11:45 443.60 443.80 443.50 443.60 12.6K
11:46 443.65 443.70 443.55 443.65 24.7K
11:47 443.65 444.00 443.65 443.65 17.2K
11:48 443.65 443.85 443.65 443.80 7.3K
11:49 443.80 444.05 443.80 444.05 31.0K
11:50 444.05 444.15 443.85 443.85 32.5K
11:51 443.90 444.00 443.80 444.00 14.5K
11:52 443.90 444.40 443.90 444.40 22.2K
11:53 444.25 444.80 444.25 444.70 39.7K
11:54 444.60 444.95 444.55 444.55 54.3K
11:55 444.50 444.65 444.20 444.55 42.1K
11:56 444.35 444.80 444.35 444.55 29.3K
11:57 444.50 444.85 444.50 444.70 32.6K
11:58 444.70 444.70 444.10 444.20 27.0K
11:59 444.05 444.20 444.00 444.00 21.8K
12:00 444.00 444.10 444.00 444.00 18.1K
12:01 444.00 444.25 444.00 444.05 26.8K
12:02 444.05 444.05 443.95 444.00 33.2K
12:03 444.00 444.10 443.90 444.00 24.9K
12:04 444.00 444.00 443.45 443.55 83.9K
12:05 443.55 443.85 443.35 443.80 28.1K
12:06 443.45 443.55 443.25 443.45 24.6K
12:07 443.35 443.50 443.35 443.35 13.9K
12:08 443.45 443.45 443.10 443.10 17.8K
12:09 443.10 443.10 442.75 442.80 33.7K
12:10 442.95 442.95 442.65 442.70 16.5K
12:11 442.95 443.05 442.60 442.70 21.6K
12:12 442.80 443.20 442.80 443.05 21.1K
12:13 443.15 443.35 442.85 442.90 19.0K
12:14 442.95 443.40 442.95 443.40 17.6K
12:15 443.40 443.45 443.15 443.15 18.8K
12:16 443.20 443.30 443.00 443.10 24.4K
12:17 443.30 443.90 443.30 443.65 20.0K
12:18 443.60 443.65 443.35 443.65 18.2K
12:19 443.50 443.75 443.35 443.35 2,046.6K
12:20 443.50 443.60 443.35 443.40 21.2K
12:21 443.50 443.50 443.30 443.35 27.1K
12:22 443.50 443.65 443.30 443.35 10.7K
12:23 443.25 443.45 443.25 443.30 12.7K
12:24 443.30 443.55 443.30 443.50 10.4K
12:25 443.50 443.60 443.35 443.35 5.9K
12:26 443.50 443.55 443.30 443.45 16.4K
12:27 443.40 443.45 443.25 443.45 10.3K
12:28 443.45 443.50 443.25 443.35 12.0K
12:29 443.30 443.50 443.25 443.45 15.3K
12:30 443.25 443.50 443.25 443.30 10.5K
12:31 443.25 443.50 443.25 443.30 12.2K
12:32 443.25 443.45 443.25 443.35 9.8K
12:33 443.25 443.45 443.05 443.35 41.9K
12:34 443.35 443.50 443.15 443.50 10.4K
12:35 443.30 443.40 443.25 443.25 18.5K
12:36 443.25 443.25 442.75 442.75 41.1K
12:37 442.75 443.00 442.75 442.80 29.4K
12:38 443.05 443.35 443.00 443.35 18.5K
12:39 443.40 443.40 443.05 443.25 17.1K
12:40 443.25 443.30 443.25 443.25 14.1K
12:41 443.25 443.30 442.85 442.85 29.6K
12:42 442.95 443.20 442.75 443.15 18.0K
12:43 443.05 443.15 442.70 442.70 21.2K
12:44 443.05 443.05 442.60 442.60 23.4K
12:45 442.65 442.65 442.25 442.35 34.8K
12:46 442.55 442.70 442.35 442.50 21.6K
12:47 442.40 442.70 442.40 442.50 21.6K
12:48 442.70 442.80 442.45 442.80 29.8K
12:49 442.60 442.80 442.40 442.65 21.4K
12:50 442.90 442.90 442.70 442.80 20.0K
12:51 442.75 442.95 442.60 442.70 34.9K
12:52 442.65 442.90 442.65 442.75 20.3K
12:53 442.60 443.00 442.50 442.75 22.3K
12:54 442.50 442.90 442.50 442.90 25.1K
12:55 443.05 443.50 443.05 443.50 22.6K
12:56 443.35 443.40 443.25 443.35 8.3K
12:57 443.25 443.50 443.25 443.30 10.0K
12:58 443.35 443.50 443.30 443.50 13.6K
12:59 443.45 443.45 443.25 443.35 12.2K
13:00 443.30 443.30 442.70 442.90 47.8K
13:01 442.95 443.10 442.85 443.10 20.3K
13:02 443.15 443.25 442.85 443.00 20.4K
13:03 443.10 443.30 443.10 443.10 14.4K
13:04 443.10 443.40 442.60 442.70 32.7K
13:05 442.70 442.75 442.30 442.60 33.8K
13:06 442.50 442.80 442.40 442.65 18.8K
13:07 442.60 442.75 442.30 442.45 20.3K
13:08 442.40 442.55 442.20 442.30 19.4K
13:09 442.45 442.50 442.25 442.30 17.5K
13:10 442.25 442.50 442.25 442.50 36.5K
13:11 442.45 443.10 442.45 443.10 22.9K
13:12 443.25 443.50 443.25 443.40 12.4K
13:13 443.50 443.50 443.25 443.45 13.2K
13:14 443.35 443.75 443.35 443.50 40.8K
13:15 443.40 443.50 443.30 443.40 10.4K
13:16 443.30 443.50 443.25 443.35 7.3K
13:17 443.45 443.45 443.20 443.20 16.7K
13:18 443.20 443.25 443.10 443.10 30.9K
13:19 443.15 443.15 442.75 443.00 33.7K
13:20 443.00 443.15 443.00 443.05 14.4K
13:21 443.00 443.25 442.85 443.05 15.5K
13:22 443.05 443.30 443.00 443.25 21.7K
13:23 443.25 443.35 443.15 443.15 10.9K
13:24 443.20 443.30 443.10 443.25 42.4K
13:25 443.20 443.35 443.15 443.25 12.3K
13:26 443.25 443.35 443.25 443.25 11.6K
13:27 443.25 443.50 443.25 443.50 13.9K
13:28 443.45 443.50 443.30 443.35 12.0K
13:29 443.45 443.50 443.25 443.45 16.9K
13:30 443.35 443.50 443.30 443.50 9.0K
13:31 443.35 443.50 443.25 443.30 16.9K
13:32 443.30 443.50 443.10 443.30 23.5K
13:33 443.25 443.25 442.70 442.90 55.8K
13:34 442.90 443.20 442.90 443.15 36.5K
13:35 443.10 443.15 443.00 443.10 16.4K
13:36 443.05 443.15 442.75 442.75 35.6K
13:37 442.55 443.10 442.50 443.10 20.5K
13:38 443.00 443.15 442.90 443.00 10.7K
13:39 443.00 443.15 442.90 443.05 17.4K
13:40 443.05 443.25 443.05 443.10 13.2K
13:41 443.30 443.40 443.25 443.30 17.0K
13:42 443.30 443.35 443.25 443.30 13.9K
13:43 443.30 443.30 442.90 442.90 16.2K
13:44 443.15 443.40 443.15 443.25 19.4K
13:45 443.30 443.40 443.25 443.35 10.8K
13:46 443.30 443.30 443.20 443.25 17.5K
13:47 443.25 443.45 443.20 443.25 45.9K
13:48 443.05 443.30 443.05 443.30 18.8K
13:49 443.25 443.40 443.25 443.35 9.7K
13:50 443.25 443.50 443.25 443.45 10.7K
13:51 443.40 443.85 443.40 443.85 21.0K
13:52 443.85 443.90 443.70 443.85 16.4K
13:53 443.80 444.00 443.70 443.75 22.7K
13:54 443.60 443.75 443.45 443.55 20.2K
13:55 443.50 443.70 443.40 443.65 10.7K
13:56 443.50 443.70 443.35 443.45 12.7K
13:57 443.40 443.50 443.30 443.35 12.2K
13:58 443.25 443.55 443.25 443.55 9.6K
13:59 443.30 443.60 443.30 443.40 9.4K
14:00 443.45 443.65 443.30 443.60 10.3K
14:01 443.45 443.70 443.40 443.40 14.9K
14:02 443.40 443.75 443.30 443.75 13.5K
14:03 443.50 443.75 443.45 443.55 15.7K
14:04 443.55 443.95 443.45 443.95 15.0K
14:05 443.95 444.10 443.85 444.10 64.0K
14:06 443.90 444.15 443.60 443.70 18.1K
14:07 443.65 443.70 443.45 443.60 10.2K
14:08 443.55 443.55 443.35 443.40 9.9K
14:09 443.60 443.65 443.30 443.50 13.8K
14:10 443.40 443.50 443.25 443.50 16.6K
14:11 443.45 443.45 443.25 443.25 10.3K
14:12 443.35 443.40 442.75 442.75 65.5K
14:13 442.85 443.00 442.55 442.60 12.8K
14:14 442.65 442.70 442.25 442.35 18.9K
14:15 442.35 442.45 442.05 442.05 18.4K
14:16 442.05 442.15 441.80 441.95 18.4K
14:17 442.00 442.20 441.90 441.90 10.4K
14:18 441.95 442.15 441.85 442.15 15.4K
14:19 442.15 442.30 442.05 442.30 11.4K
14:20 442.15 442.35 442.05 442.35 11.0K
14:21 442.35 442.65 442.30 442.40 11.9K
14:22 442.35 442.55 442.25 442.45 11.1K
14:23 442.55 442.60 442.35 442.60 6.5K
14:24 442.60 442.75 442.30 442.60 11.1K
14:25 442.45 442.60 442.35 442.50 11.6K
14:26 442.45 442.90 442.45 442.90 9.1K
14:27 442.80 442.90 442.70 442.70 11.6K
14:28 442.85 442.90 442.65 442.65 10.6K
14:29 442.80 442.95 442.70 442.90 12.1K
14:30 442.85 443.00 442.75 443.00 10.9K
14:31 442.85 443.00 442.65 442.65 16.0K
14:32 442.70 442.80 442.55 442.80 12.6K
14:33 442.75 443.25 442.70 443.25 29.2K
14:34 443.10 443.35 442.80 442.90 23.5K
14:35 442.85 442.95 442.70 442.80 10.8K
14:36 442.75 443.00 442.65 442.65 16.8K
14:37 442.55 442.55 442.30 442.45 36.2K
14:38 442.30 442.30 441.70 441.70 39.8K
14:39 441.75 441.80 441.30 441.55 37.4K
14:40 441.40 441.70 441.35 441.45 40.2K
14:41 441.65 441.65 441.25 441.35 40.5K
14:42 441.30 441.55 440.85 440.95 44.8K
14:43 440.90 441.05 440.65 441.05 71.2K
14:44 441.10 441.30 440.90 441.30 32.8K
14:45 441.35 441.35 440.85 441.10 32.0K
14:46 441.25 441.25 440.60 440.95 34.4K
14:47 441.00 441.00 440.75 440.75 42.9K
14:48 440.95 440.95 440.65 440.65 57.1K
14:49 440.55 440.75 440.30 440.30 60.8K
14:50 440.35 440.70 440.35 440.60 38.2K
14:51 440.65 440.65 440.25 440.35 38.6K
14:52 440.40 440.50 440.25 440.50 42.3K
14:53 440.50 440.90 440.40 440.70 41.0K
14:54 440.75 441.35 440.75 441.10 63.4K
14:55 441.25 441.35 440.85 440.90 49.8K
14:56 441.05 441.05 440.60 441.00 47.5K
14:57 441.00 441.10 440.65 441.00 47.7K
14:58 441.10 441.35 440.95 441.35 46.1K
14:59 441.40 441.45 441.35 441.35 31.6K
15:00 441.40 441.80 441.25 441.25 34.9K
15:01 441.40 441.75 441.40 441.40 20.2K
15:02 441.30 441.50 441.25 441.25 19.0K
15:03 441.45 441.45 441.35 441.35 14.4K
15:04 441.35 441.35 441.30 441.35 8.3K
15:05 441.30 441.45 441.20 441.45 11.3K
15:06 441.55 441.65 441.50 441.55 16.2K
15:07 441.40 441.50 441.35 441.40 58.1K
15:08 441.45 441.55 441.40 441.55 14.3K
15:09 441.50 441.65 441.50 441.65 9.5K
15:10 441.80 441.80 441.40 441.40 25.4K
15:11 441.50 441.55 441.40 441.40 17.9K
15:12 441.40 441.40 441.20 441.35 12.8K
15:13 441.40 441.40 441.35 441.40 13.9K
15:14 441.35 441.45 441.30 441.30 18.0K
15:15 441.30 441.60 441.20 441.55 45.6K
15:16 441.50 441.60 441.50 441.60 70.6K
15:17 441.60 441.60 441.55 441.60 23.0K
15:18 441.40 441.60 441.40 441.60 33.1K
15:19 441.60 441.80 441.60 441.75 28.9K
15:20 441.80 442.00 441.45 441.45 55.0K
15:21 441.50 441.65 441.45 441.65 22.0K
15:22 441.70 441.85 441.65 441.85 34.2K
15:23 441.80 441.95 441.75 441.90 23.2K
15:24 441.95 441.95 441.75 441.90 28.1K
15:25 441.80 442.00 441.80 441.95 26.2K
15:26 441.95 442.15 441.90 442.00 49.8K
15:27 442.00 442.00 441.70 441.85 33.5K
15:28 441.75 441.95 441.70 441.85 52.9K
15:29 441.85 441.95 441.20 441.60 27.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible