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
09:07 440.80 440.80 440.80 440.80 14.4K
09:15 439.80 441.95 439.80 441.75 95.8K
09:16 442.10 442.10 440.50 441.00 36.0K
09:17 441.20 441.55 440.60 441.55 26.1K
09:18 441.10 441.55 441.10 441.40 31.3K
09:19 441.00 441.60 440.85 441.55 52.1K
09:20 441.25 441.25 440.65 440.65 23.7K
09:21 440.40 441.00 440.40 440.65 23.6K
09:22 440.75 441.45 440.75 441.40 64.7K
09:23 441.20 441.60 441.20 441.60 26.0K
09:24 441.65 442.00 441.65 441.85 18.3K
09:25 441.85 441.85 441.40 441.65 24.4K
09:26 441.80 441.80 441.45 441.65 19.3K
09:27 441.85 442.30 441.80 442.30 37.1K
09:28 442.30 443.00 442.30 443.00 40.8K
09:29 442.80 443.25 442.80 443.10 43.8K
09:30 443.00 443.40 443.00 443.35 40.0K
09:31 443.50 443.75 443.35 443.75 26.2K
09:32 443.70 443.90 443.55 443.55 23.5K
09:33 443.80 443.80 443.55 443.70 16.8K
09:34 444.35 444.70 444.25 444.45 76.7K
09:35 444.50 445.00 444.30 444.55 55.1K
09:36 444.65 444.65 444.35 444.65 78.3K
09:37 444.55 444.65 444.50 444.50 22.6K
09:38 444.35 444.40 443.40 443.40 46.8K
09:39 443.40 443.60 443.00 443.05 79.6K
09:40 443.50 444.00 443.20 444.00 90.7K
09:41 443.75 443.95 443.35 443.35 53.5K
09:42 443.35 443.45 442.55 442.95 86.5K
09:43 443.20 443.20 442.60 442.60 30.7K
09:44 442.55 443.10 442.45 442.80 49.1K
09:45 442.75 442.75 442.35 442.35 42.1K
09:46 442.30 442.55 442.10 442.55 38.0K
09:47 442.45 442.90 442.45 442.90 33.3K
09:48 442.95 442.95 442.60 442.60 27.6K
09:49 442.90 443.15 442.70 443.10 38.7K
09:50 443.05 443.05 442.80 443.05 33.0K
09:51 443.05 443.15 442.95 443.15 25.6K
09:52 443.15 443.45 443.15 443.40 22.2K
09:53 443.45 443.45 443.20 443.20 37.1K
09:54 443.20 443.20 442.70 442.95 37.1K
09:55 442.80 442.95 442.55 442.60 39.0K
09:56 442.80 443.15 442.80 442.80 23.3K
09:57 442.75 443.30 442.75 443.30 28.8K
09:58 443.20 443.20 443.00 443.10 30.5K
09:59 443.00 443.30 442.65 442.65 31.3K
10:00 442.55 443.00 442.55 442.65 49.3K
10:01 442.80 443.30 442.80 443.30 47.8K
10:02 443.25 443.55 443.20 443.35 34.4K
10:03 443.40 443.70 443.30 443.30 37.4K
10:04 443.25 443.70 442.90 442.90 27.9K
10:05 442.95 443.00 442.55 442.65 24.2K
10:06 442.60 442.90 442.50 442.50 31.6K
10:07 442.35 442.80 442.35 442.75 36.8K
10:08 442.70 442.70 441.95 441.95 31.1K
10:09 441.90 441.90 441.20 441.35 83.1K
10:10 441.35 441.90 441.15 441.90 38.2K
10:11 441.85 441.90 441.60 441.65 8.8K
10:12 441.80 441.80 441.40 441.55 9.9K
10:13 441.55 441.75 441.25 441.70 31.9K
10:14 441.65 441.65 441.45 441.45 18.6K
10:15 441.50 441.55 441.40 441.55 13.4K
10:16 441.50 441.50 441.25 441.25 14.0K
10:17 441.15 441.15 440.80 440.80 24.3K
10:18 440.80 440.95 440.45 440.80 55.1K
10:19 440.70 440.80 440.45 440.45 8.2K
10:20 440.20 440.65 439.80 439.80 114.9K
10:21 440.05 440.40 439.90 440.40 11.8K
10:22 440.40 440.60 440.30 440.45 18.5K
10:23 440.40 440.45 440.10 440.30 18.7K
10:24 440.25 440.30 440.00 440.05 13.7K
10:25 440.10 440.10 440.00 440.00 6.6K
10:26 440.40 440.45 440.25 440.35 60.7K
10:27 440.35 440.35 439.85 439.90 15.0K
10:28 439.90 440.10 439.75 439.80 24.9K
10:29 439.85 440.05 439.80 440.05 9.8K
10:30 439.90 439.95 439.75 439.80 17.4K
10:31 439.75 440.00 439.60 440.00 20.4K
10:32 440.00 440.10 439.85 440.00 19.3K
10:33 440.00 440.05 439.70 439.70 22.2K
10:34 439.70 439.70 439.35 439.50 21.8K
10:35 439.45 439.65 439.40 439.60 17.3K
10:36 439.65 439.65 439.40 439.40 7.0K
10:37 439.30 439.35 439.15 439.20 10.9K
10:38 439.30 439.30 439.20 439.20 16.2K
10:39 439.15 439.85 439.15 439.85 16.1K
10:40 439.85 439.85 439.55 439.75 9.2K
10:41 439.55 439.75 439.55 439.70 17.8K
10:42 439.75 439.90 439.65 439.90 16.1K
10:43 439.90 440.20 439.90 440.20 30.6K
10:44 440.45 440.45 439.85 439.85 17.8K
10:45 439.75 440.30 439.75 440.30 11.4K
10:46 440.25 440.25 440.15 440.15 6.5K
10:47 440.20 440.20 440.00 440.05 23.0K
10:48 440.10 440.50 440.10 440.30 18.9K
10:49 440.40 440.40 439.95 439.95 5.7K
10:50 440.15 440.20 439.80 439.95 6.9K
10:51 439.90 440.00 439.70 440.00 6.8K
10:52 440.00 440.80 440.00 440.80 9.5K
10:53 440.75 440.75 440.35 440.40 7.3K
10:54 440.40 440.70 440.20 440.35 27.8K
10:55 440.30 440.45 440.05 440.45 9.7K
10:56 440.40 440.40 440.15 440.15 6.5K
10:57 440.25 440.55 440.15 440.55 13.8K
10:58 440.55 440.70 440.50 440.55 23.7K
10:59 440.55 440.85 440.55 440.60 28.4K
11:00 440.45 440.75 440.40 440.75 15.6K
11:01 440.75 441.25 440.75 441.20 25.1K
11:02 441.20 441.70 441.20 441.50 22.9K
11:03 441.55 441.65 441.30 441.30 12.6K
11:04 441.50 441.70 441.50 441.50 88.9K
11:05 441.50 442.20 441.50 442.20 54.2K
11:06 442.20 442.20 441.55 441.55 47.6K
11:07 441.50 441.55 440.85 440.85 18.9K
11:08 440.85 440.95 440.80 440.85 22.7K
11:09 440.95 440.95 440.65 440.75 13.7K
11:10 440.55 440.55 440.30 440.35 8.4K
11:11 440.45 440.70 440.45 440.65 12.6K
11:12 440.70 440.70 440.45 440.50 12.2K
11:13 440.50 440.80 440.40 440.75 28.9K
11:14 440.75 440.95 440.65 440.65 8.6K
11:15 440.60 440.95 440.60 440.95 16.1K
11:16 440.90 441.35 440.90 441.30 58.1K
11:17 441.30 441.35 441.30 441.30 7.9K
11:18 441.25 441.25 441.15 441.20 6.3K
11:19 441.15 441.20 441.00 441.10 7.5K
11:20 441.10 441.15 441.10 441.10 5.4K
11:21 441.10 441.15 441.10 441.15 18.5K
11:22 441.15 441.15 441.10 441.15 12.6K
11:23 441.00 441.20 441.00 441.20 38.9K
11:24 441.20 441.35 441.20 441.25 7.1K
11:25 441.10 441.25 441.10 441.25 8.0K
11:26 441.30 441.30 441.20 441.30 5.1K
11:27 441.30 441.75 441.30 441.70 11.8K
11:28 441.65 441.70 441.55 441.55 6.7K
11:29 441.55 441.80 441.50 441.80 13.5K
11:30 441.80 442.15 441.80 442.05 104.3K
11:31 442.05 442.15 442.00 442.10 17.0K
11:32 442.25 442.35 442.25 442.30 16.5K
11:33 442.40 442.40 442.15 442.20 21.2K
11:34 442.15 442.15 442.00 442.05 5.4K
11:35 442.00 442.45 442.00 442.45 29.5K
11:36 442.50 443.05 442.50 442.80 56.6K
11:37 442.70 442.75 442.40 442.70 15.4K
11:38 442.70 442.75 442.55 442.55 11.8K
11:39 442.55 442.55 442.25 442.25 8.8K
11:40 442.20 442.25 442.05 442.25 16.1K
11:41 442.25 442.35 442.20 442.35 11.0K
11:42 442.45 442.45 442.05 442.15 10.7K
11:43 442.10 442.45 442.05 442.20 17.7K
11:44 442.20 442.20 442.05 442.20 13.0K
11:45 442.20 442.45 442.15 442.40 17.1K
11:46 442.40 442.40 442.30 442.35 15.9K
11:47 442.35 442.45 442.35 442.40 12.6K
11:48 442.55 443.00 442.50 442.50 145.0K
11:49 442.55 442.65 442.35 442.60 33.4K
11:50 442.60 442.65 442.55 442.55 8.0K
11:51 442.50 442.60 442.30 442.60 31.7K
11:52 442.60 442.60 442.40 442.40 14.9K
11:53 442.50 442.70 442.50 442.70 27.2K
11:54 442.70 442.90 442.70 442.80 101.0K
11:55 442.80 442.80 442.50 442.60 6.7K
11:56 442.60 442.80 442.60 442.75 16.4K
11:57 442.60 442.75 442.25 442.25 5.0K
11:58 442.20 442.35 442.05 442.05 10.9K
11:59 442.15 442.15 442.00 442.05 10.4K
12:00 442.05 442.60 442.05 442.45 21.7K
12:01 442.40 442.40 442.30 442.40 7.6K
12:02 442.35 442.70 442.35 442.60 10.4K
12:03 442.60 442.90 442.40 442.80 14.6K
12:04 443.10 443.40 442.95 442.95 36.9K
12:05 443.10 443.25 443.05 443.15 28.8K
12:06 443.15 443.30 443.10 443.10 21.7K
12:07 443.05 443.05 442.65 442.70 7.7K
12:08 442.70 442.70 442.55 442.55 9.5K
12:09 442.40 442.45 442.15 442.15 27.0K
12:10 442.15 442.20 441.60 441.60 19.9K
12:11 441.60 441.60 441.40 441.45 25.2K
12:12 441.45 441.60 441.45 441.55 10.3K
12:13 441.55 441.55 440.50 440.65 20.8K
12:14 440.40 440.80 440.40 440.80 23.8K
12:15 440.70 440.70 440.40 440.50 6.7K
12:16 440.50 440.50 440.30 440.40 7.1K
12:17 440.40 440.50 440.30 440.45 12.9K
12:18 440.25 440.35 440.15 440.35 8.6K
12:19 440.35 440.35 440.10 440.20 6.1K
12:20 440.20 440.20 440.10 440.10 15.0K
12:21 440.10 440.45 440.10 440.35 32.2K
12:22 440.30 440.55 440.30 440.35 23.7K
12:23 440.30 440.45 440.30 440.35 11.1K
12:24 440.35 440.65 440.30 440.65 20.5K
12:25 440.65 440.70 440.40 440.40 13.6K
12:26 440.55 440.75 440.55 440.65 7.5K
12:27 440.65 440.65 440.30 440.30 12.1K
12:28 440.40 440.40 440.35 440.35 8.4K
12:29 440.35 440.50 440.20 440.40 5.6K
12:30 440.45 440.45 440.20 440.30 3.5K
12:31 440.30 440.30 440.15 440.20 13.0K
12:32 440.20 440.25 440.15 440.15 9.0K
12:33 440.20 440.20 440.00 440.10 9.0K
12:34 440.00 440.30 440.00 440.20 22.6K
12:35 440.20 440.25 440.05 440.15 4.8K
12:36 440.15 440.30 440.10 440.30 13.8K
12:37 440.40 440.40 440.15 440.15 7.0K
12:38 440.30 440.35 440.10 440.25 14.4K
12:39 440.25 440.45 440.05 440.45 10.2K
12:40 440.15 440.25 440.05 440.25 14.6K
12:41 440.30 440.30 440.00 440.05 15.6K
12:42 440.00 440.05 439.90 439.90 113.8K
12:43 439.90 440.00 439.80 440.00 12.4K
12:44 439.95 440.00 439.65 439.90 14.7K
12:45 439.75 439.80 439.55 439.60 68.5K
12:46 439.85 439.90 439.50 439.75 46.5K
12:47 439.75 439.90 439.65 439.80 16.4K
12:48 439.80 439.85 439.60 439.60 9.4K
12:49 439.70 439.80 439.50 439.75 19.7K
12:50 439.80 439.80 439.45 439.45 16.8K
12:51 439.45 439.65 439.45 439.65 19.7K
12:52 439.60 439.85 439.50 439.75 21.2K
12:53 439.75 439.80 439.60 439.70 9.9K
12:54 439.75 439.75 439.55 439.65 6.7K
12:55 439.65 439.65 439.35 439.45 13.8K
12:56 439.65 439.65 439.45 439.55 9.6K
12:57 439.65 439.70 439.60 439.70 9.0K
12:58 439.70 439.70 439.45 439.65 9.9K
12:59 439.65 439.65 439.60 439.65 7.1K
13:00 439.65 440.80 439.65 440.80 122.0K
13:01 440.80 440.90 440.80 440.80 12.4K
13:02 440.80 440.90 440.55 440.75 98.9K
13:03 440.80 440.80 440.50 440.75 9.7K
13:04 440.60 440.60 440.25 440.35 9.3K
13:05 440.40 440.45 440.10 440.40 17.9K
13:06 440.40 440.65 440.40 440.65 25.0K
13:07 440.60 440.70 440.40 440.60 16.6K
13:08 440.60 440.70 440.45 440.50 11.2K
13:09 440.35 440.45 440.25 440.45 19.9K
13:10 440.40 440.45 440.05 440.30 14.6K
13:11 440.35 440.35 440.00 440.05 8.3K
13:12 439.95 440.05 439.90 440.05 9.5K
13:13 440.05 440.05 439.90 440.05 18.7K
13:14 440.05 440.10 439.95 440.10 14.5K
13:15 440.10 440.15 440.00 440.15 15.1K
13:16 440.20 440.20 439.95 440.00 11.9K
13:17 439.90 440.15 439.90 440.15 11.4K
13:18 439.90 440.05 439.75 440.05 10.7K
13:19 440.10 440.45 440.05 440.05 20.3K
13:20 440.15 440.35 440.00 440.00 11.7K
13:21 440.00 440.20 439.80 439.80 24.6K
13:22 439.80 439.85 439.70 439.80 16.7K
13:23 439.70 439.95 439.70 439.85 23.9K
13:24 439.85 439.90 439.60 439.85 18.7K
13:25 439.70 439.85 439.60 439.60 17.1K
13:26 439.70 439.85 439.50 439.80 16.5K
13:27 439.75 439.75 439.55 439.60 11.3K
13:28 439.55 439.55 439.25 439.35 18.9K
13:29 439.30 439.35 439.10 439.10 12.5K
13:30 439.20 439.25 439.05 439.15 24.5K
13:31 439.15 439.30 439.15 439.15 14.9K
13:32 438.75 439.00 438.70 438.95 61.9K
13:33 438.95 438.95 438.80 438.90 16.0K
13:34 438.90 438.90 438.70 438.70 27.7K
13:35 438.70 438.95 438.55 438.55 63.1K
13:36 438.35 438.55 438.30 438.35 12.1K
13:37 438.35 438.35 438.05 438.15 25.8K
13:38 438.10 438.10 437.85 437.95 16.4K
13:39 438.00 438.25 437.85 438.25 33.0K
13:40 438.15 438.20 437.85 438.20 17.2K
13:41 438.20 438.20 437.95 438.15 16.6K
13:42 438.10 438.20 437.90 438.10 15.7K
13:43 438.05 438.40 437.95 438.10 26.4K
13:44 438.20 438.40 438.15 438.15 14.9K
13:45 438.30 438.35 437.80 437.90 26.1K
13:46 437.90 438.00 437.80 437.90 20.7K
13:47 437.90 437.95 437.80 437.80 16.6K
13:48 437.90 437.90 437.55 437.75 25.6K
13:49 437.85 437.85 437.65 437.75 36.6K
13:50 437.80 438.20 437.80 438.05 26.9K
13:51 438.15 438.60 438.10 438.40 57.5K
13:52 438.15 438.55 438.05 438.15 25.2K
13:53 438.05 438.25 438.05 438.15 15.3K
13:54 438.20 438.20 437.90 438.00 89.1K
13:55 438.00 438.50 438.00 438.15 21.1K
13:56 438.40 438.60 438.30 438.45 18.7K
13:57 438.40 438.85 438.35 438.80 42.0K
13:58 438.80 438.85 438.45 438.75 22.3K
13:59 438.60 438.85 438.60 438.65 18.8K
14:00 438.55 438.65 438.35 438.55 16.1K
14:01 438.55 438.70 438.50 438.60 27.0K
14:02 438.70 438.75 438.45 438.60 26.9K
14:03 438.60 438.70 438.45 438.70 11.4K
14:04 438.60 438.60 438.35 438.35 27.9K
14:05 438.45 438.60 438.35 438.35 27.4K
14:06 438.40 438.45 438.25 438.30 11.9K
14:07 438.50 438.50 438.30 438.45 21.7K
14:08 438.40 438.75 438.40 438.45 14.0K
14:09 438.45 438.45 438.10 438.40 17.9K
14:10 438.40 438.50 438.30 438.30 21.5K
14:11 438.20 438.25 438.00 438.00 12.1K
14:12 437.85 437.95 437.60 437.95 34.7K
14:13 437.90 437.90 437.60 437.80 14.9K
14:14 437.80 437.95 437.65 437.70 26.2K
14:15 437.60 437.75 437.45 437.70 11.5K
14:16 437.60 438.00 437.60 437.60 22.9K
14:17 437.65 437.65 437.30 437.40 11.3K
14:18 437.35 437.40 437.20 437.40 20.1K
14:19 437.25 437.50 437.25 437.40 16.2K
14:20 437.35 437.45 437.25 437.25 14.3K
14:21 437.25 437.45 437.25 437.30 23.3K
14:22 437.55 437.70 437.15 437.50 25.3K
14:23 437.45 437.80 437.45 437.75 19.6K
14:24 437.75 437.90 437.55 437.55 23.4K
14:25 437.60 437.80 437.45 437.55 13.2K
14:26 437.40 437.60 437.40 437.50 12.0K
14:27 437.40 437.75 437.40 437.60 21.6K
14:28 437.60 437.65 437.45 437.65 19.4K
14:29 437.40 437.55 437.20 437.20 27.2K
14:30 437.20 437.30 437.10 437.10 32.6K
14:31 437.00 437.45 437.00 437.30 40.6K
14:32 437.35 437.40 437.10 437.10 27.4K
14:33 437.30 437.70 437.25 437.40 43.4K
14:34 437.40 437.55 437.25 437.40 40.7K
14:35 437.45 437.50 437.10 437.30 33.6K
14:36 437.25 437.30 436.95 436.95 34.6K
14:37 436.70 437.00 436.70 437.00 30.5K
14:38 437.00 437.35 436.80 437.20 48.8K
14:39 437.20 437.40 436.95 437.35 66.8K
14:40 437.25 437.70 437.15 437.65 50.1K
14:41 437.65 437.80 437.50 437.70 36.4K
14:42 437.65 437.65 437.15 437.15 39.8K
14:43 437.10 437.40 437.10 437.35 37.0K
14:44 437.30 437.40 436.95 437.10 36.9K
14:45 437.10 437.10 436.55 436.95 35.6K
14:46 436.95 437.10 436.95 437.10 40.9K
14:47 437.15 437.15 436.85 436.90 34.5K
14:48 436.90 437.05 436.85 437.05 66.6K
14:49 437.05 437.65 437.00 437.65 45.2K
14:50 438.00 438.45 438.00 438.15 54.7K
14:51 438.15 438.25 437.80 438.00 54.0K
14:52 438.15 438.45 438.05 438.45 52.8K
14:53 438.45 438.45 438.00 438.05 68.6K
14:54 438.15 438.25 438.05 438.15 53.7K
14:55 438.15 438.20 438.05 438.10 38.9K
14:56 438.10 438.30 438.10 438.30 37.4K
14:57 438.50 438.90 438.40 438.90 43.0K
14:58 439.00 439.45 439.00 439.05 54.1K
14:59 439.30 439.80 439.25 439.50 47.9K
15:00 439.50 439.65 439.25 439.50 40.4K
15:01 439.55 439.65 439.45 439.45 31.2K
15:02 439.50 439.55 439.35 439.45 33.4K
15:03 439.50 439.55 439.35 439.50 31.1K
15:04 439.55 439.55 439.30 439.35 28.8K
15:05 439.45 439.60 439.45 439.55 25.6K
15:06 439.70 439.85 439.60 439.85 30.6K
15:07 439.80 439.90 439.70 439.85 35.4K
15:08 439.75 439.80 439.55 439.60 31.0K
15:09 439.70 439.90 439.65 439.90 39.2K
15:10 439.90 440.20 439.90 440.15 93.5K
15:11 440.20 440.20 439.85 440.05 50.6K
15:12 440.20 440.20 440.00 440.05 43.2K
15:13 440.15 440.35 439.90 440.35 55.5K
15:14 440.35 440.45 440.15 440.40 44.4K
15:15 440.40 440.90 440.35 440.90 63.1K
15:16 440.90 440.90 440.55 440.55 60.9K
15:17 440.55 440.65 440.40 440.55 34.1K
15:18 440.45 440.60 440.40 440.40 46.8K
15:19 440.50 440.60 440.25 440.50 49.4K
15:20 440.30 440.65 440.30 440.45 115.3K
15:21 440.40 440.45 439.80 439.85 33.2K
15:22 439.75 440.10 439.60 440.10 50.6K
15:23 440.05 440.10 439.75 440.10 49.7K
15:24 439.85 440.30 439.70 440.20 62.3K
15:25 440.30 440.40 440.05 440.35 44.2K
15:26 440.30 440.30 439.90 439.90 51.6K
15:27 440.00 440.00 439.80 439.95 35.6K
15:28 440.40 440.40 440.10 440.15 36.5K
15:29 440.10 440.25 439.85 440.10 20.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible