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
09:07 435.95 435.95 435.95 435.95 17.1K
09:15 435.90 437.50 435.60 437.05 87.1K
09:16 436.90 436.90 436.05 436.35 62.3K
09:17 436.25 436.25 434.50 434.80 44.5K
09:18 434.60 434.80 434.30 434.60 38.3K
09:19 434.20 435.10 434.15 435.10 33.4K
09:20 435.40 435.40 434.80 435.20 20.3K
09:21 435.20 435.30 434.45 434.45 74.8K
09:22 434.95 435.30 434.60 435.30 37.3K
09:23 435.30 435.75 435.25 435.25 34.1K
09:24 435.10 435.10 434.40 434.40 12.1K
09:25 434.35 434.45 434.25 434.45 18.4K
09:26 434.35 434.50 434.15 434.45 15.6K
09:27 434.60 434.65 433.85 433.85 39.5K
09:28 433.90 433.95 433.60 433.80 32.0K
09:29 433.60 434.00 433.60 434.00 20.3K
09:30 433.90 434.10 433.50 434.10 23.0K
09:31 433.95 434.55 433.95 434.55 18.4K
09:32 434.50 434.50 433.90 433.90 8.3K
09:33 434.00 434.00 433.65 433.85 21.5K
09:34 434.00 434.00 433.75 433.75 11.4K
09:35 434.00 434.15 433.65 433.90 13.6K
09:36 433.90 434.20 433.90 433.95 3.7K
09:37 433.65 433.85 433.35 433.35 42.5K
09:38 433.00 433.10 432.55 432.55 59.0K
09:39 432.70 432.70 432.25 432.50 45.6K
09:40 432.45 432.60 432.10 432.60 22.4K
09:41 432.60 433.25 432.60 433.25 15.7K
09:42 433.10 433.60 433.10 433.60 21.6K
09:43 433.70 434.20 433.70 434.00 50.2K
09:44 433.85 433.85 433.20 433.45 16.7K
09:45 433.45 433.70 433.35 433.35 14.1K
09:46 433.00 433.10 432.90 433.10 20.6K
09:47 433.30 433.45 433.15 433.15 14.8K
09:48 433.15 433.25 432.75 432.95 18.8K
09:49 432.95 433.05 432.75 433.05 20.1K
09:50 433.00 433.00 432.80 432.90 10.9K
09:51 432.85 432.95 432.85 432.90 8.8K
09:52 432.85 433.20 432.85 433.20 16.5K
09:53 433.20 433.70 433.20 433.70 20.5K
09:54 433.60 433.60 433.15 433.55 35.2K
09:55 433.45 433.75 433.45 433.70 14.0K
09:56 433.65 433.65 433.30 433.30 11.8K
09:57 433.40 433.50 433.25 433.50 19.4K
09:58 433.45 433.70 433.40 433.45 10.6K
09:59 433.30 434.40 433.30 434.40 27.4K
10:00 434.30 434.30 434.00 434.20 11.8K
10:01 434.20 434.20 433.45 433.75 47.4K
10:02 433.75 433.75 433.55 433.55 21.1K
10:03 433.70 433.70 432.80 432.90 86.9K
10:04 433.00 433.25 433.00 433.15 38.8K
10:05 432.95 432.95 432.55 432.55 28.2K
10:06 432.60 432.80 432.60 432.75 16.7K
10:07 432.70 432.70 432.55 432.65 20.0K
10:08 432.65 432.65 432.40 432.60 18.3K
10:09 432.65 432.70 432.50 432.65 15.0K
10:10 432.75 433.20 432.75 433.10 13.0K
10:11 433.35 433.35 432.85 433.00 16.1K
10:12 432.80 432.90 432.70 432.85 11.2K
10:13 432.70 432.85 432.60 432.80 13.8K
10:14 432.80 432.80 432.30 432.30 23.9K
10:15 432.25 432.65 432.20 432.60 17.9K
10:16 432.80 432.90 432.50 432.50 21.3K
10:17 432.55 432.70 432.45 432.60 14.6K
10:18 432.50 433.95 432.50 433.80 96.9K
10:19 434.05 434.20 433.90 434.20 74.6K
10:20 434.25 434.80 434.20 434.70 51.5K
10:21 434.95 435.00 434.85 434.90 32.8K
10:22 434.85 434.85 434.45 434.60 37.2K
10:23 434.40 434.75 434.15 434.70 33.5K
10:24 434.50 434.70 434.10 434.60 21.7K
10:25 434.60 434.60 434.40 434.40 13.0K
10:26 434.40 434.40 434.05 434.25 13.5K
10:27 434.20 434.20 434.00 434.15 30.6K
10:28 434.20 434.45 434.20 434.45 7.1K
10:29 434.45 434.85 434.45 434.80 15.4K
10:30 434.80 434.80 434.50 434.50 19.1K
10:31 434.50 434.60 434.25 434.55 16.5K
10:32 434.55 434.70 434.35 434.35 17.9K
10:33 434.30 434.50 434.30 434.50 21.2K
10:34 434.60 434.95 434.60 434.95 14.7K
10:35 434.95 435.25 434.90 435.15 35.8K
10:36 435.00 435.00 434.10 434.30 106.8K
10:37 434.30 434.30 433.90 433.95 35.2K
10:38 433.90 433.95 432.85 432.85 235.2K
10:39 432.80 433.00 432.80 433.00 44.4K
10:40 433.00 433.00 432.90 432.95 24.2K
10:41 432.95 432.95 432.90 432.95 14.8K
10:42 432.95 433.00 432.90 433.00 37.2K
10:43 432.95 433.00 432.90 432.90 34.8K
10:44 433.00 433.00 432.55 432.55 26.8K
10:45 432.70 432.70 432.50 432.65 19.6K
10:46 432.70 432.85 432.65 432.70 13.2K
10:47 432.75 432.80 432.50 432.60 23.6K
10:48 432.55 432.75 432.45 432.75 36.3K
10:49 432.00 432.00 431.65 431.65 341.4K
10:50 431.65 431.75 431.55 431.75 24.8K
10:51 431.70 431.85 431.70 431.85 13.4K
10:52 431.90 432.00 431.85 431.85 21.6K
10:53 431.85 431.95 431.65 431.65 22.0K
10:54 431.65 432.95 431.55 432.00 208.6K
10:55 432.00 432.00 431.65 431.75 73.8K
10:56 431.75 432.00 431.75 431.90 14.4K
10:57 431.95 432.00 431.80 431.90 21.9K
10:58 431.90 432.10 431.90 432.10 96.3K
10:59 432.25 432.25 432.00 432.25 121.7K
11:00 432.30 432.40 431.90 432.00 42.9K
11:01 432.05 432.30 432.05 432.30 18.9K
11:02 432.20 432.35 432.10 432.15 15.9K
11:03 432.15 432.15 431.80 432.00 27.6K
11:04 432.05 432.15 432.00 432.05 11.4K
11:05 432.05 432.10 431.90 431.90 14.0K
11:06 431.90 431.95 431.60 431.60 27.7K
11:07 431.50 431.70 431.50 431.70 22.9K
11:08 431.65 431.90 431.65 431.90 155.6K
11:09 431.90 432.00 431.80 431.90 12.2K
11:10 431.90 432.00 431.85 431.85 12.0K
11:11 431.80 432.00 431.80 431.95 12.6K
11:12 431.90 431.95 431.80 431.90 7.9K
11:13 431.85 431.90 431.55 431.70 17.0K
11:14 431.60 431.65 431.50 431.65 27.1K
11:15 431.70 431.70 431.65 431.65 11.1K
11:16 431.65 431.65 431.40 431.50 14.9K
11:17 431.50 431.60 431.45 431.60 15.2K
11:18 431.55 431.60 431.50 431.50 8.3K
11:19 431.55 431.65 431.50 431.50 12.3K
11:20 431.55 431.60 431.45 431.60 18.1K
11:21 431.55 431.60 431.45 431.60 14.5K
11:22 431.60 432.00 431.55 432.00 39.8K
11:23 431.85 431.85 430.50 430.50 245.8K
11:24 430.55 430.85 430.10 430.30 118.9K
11:25 430.35 431.00 430.35 430.90 37.2K
11:26 430.90 431.15 430.75 431.15 37.5K
11:27 431.25 431.50 431.25 431.30 35.5K
11:28 431.30 431.50 431.30 431.50 9.3K
11:29 431.40 431.50 431.25 431.45 11.9K
11:30 431.65 431.90 431.50 431.90 24.3K
11:31 431.90 432.20 431.90 432.00 150.7K
11:32 432.40 432.40 431.90 431.90 46.2K
11:33 431.95 432.00 431.75 431.85 22.0K
11:34 431.80 431.95 431.75 431.90 10.8K
11:35 431.90 431.90 431.70 431.75 20.6K
11:36 431.80 432.00 431.80 431.95 17.2K
11:37 432.00 432.05 431.80 431.85 26.4K
11:38 432.00 432.05 431.75 431.75 30.4K
11:39 431.80 432.00 431.80 431.95 13.3K
11:40 431.95 431.95 431.80 431.80 32.5K
11:41 431.75 431.80 431.40 431.40 21.4K
11:42 431.45 431.45 431.25 431.35 18.0K
11:43 431.50 431.50 431.35 431.40 10.9K
11:44 431.40 431.55 431.35 431.45 13.7K
11:45 431.40 431.50 431.35 431.45 9.3K
11:46 431.45 431.60 431.20 431.60 16.4K
11:47 431.55 431.70 431.40 431.70 10.9K
11:48 431.85 431.95 431.70 431.85 22.5K
11:49 431.95 432.25 431.85 432.25 73.4K
11:50 432.05 432.10 431.85 431.95 17.3K
11:51 431.90 432.00 431.75 431.95 14.6K
11:52 431.80 432.00 431.80 432.00 9.4K
11:53 431.95 432.00 431.85 431.90 34.7K
11:54 432.00 432.20 431.90 432.20 35.3K
11:55 432.05 432.35 432.05 432.30 19.6K
11:56 432.30 432.85 432.30 432.75 30.9K
11:57 432.80 432.95 432.65 432.70 38.6K
11:58 432.75 432.75 432.70 432.75 22.7K
11:59 432.75 432.75 432.70 432.70 13.9K
12:00 432.80 432.80 432.45 432.45 40.1K
12:01 431.85 432.00 431.60 432.00 337.8K
12:02 431.85 431.90 431.50 431.85 408.2K
12:03 431.85 432.00 431.85 431.90 381.5K
12:04 431.95 432.00 431.90 431.90 14.1K
12:05 432.00 432.00 431.90 431.90 25.4K
12:06 431.80 431.95 431.65 431.65 20.4K
12:07 431.70 432.00 431.70 431.85 22.3K
12:08 431.95 432.00 431.65 431.80 15.0K
12:09 431.70 431.95 431.70 431.90 10.2K
12:10 431.90 432.00 431.90 432.00 9.0K
12:11 432.00 432.60 431.90 432.60 103.0K
12:12 432.75 433.45 432.75 433.35 49.0K
12:13 433.45 433.45 433.30 433.30 19.5K
12:14 433.30 433.45 433.30 433.30 37.1K
12:15 433.30 433.40 433.30 433.30 47.7K
12:16 433.30 433.40 433.30 433.40 10.4K
12:17 433.40 434.25 433.30 434.25 41.0K
12:18 434.25 434.65 433.85 433.85 26.3K
12:19 433.75 433.90 433.75 433.85 18.2K
12:20 433.85 433.95 433.85 433.85 17.0K
12:21 433.85 433.95 433.60 433.70 16.2K
12:22 433.50 433.80 433.50 433.60 25.3K
12:23 433.60 433.75 433.55 433.55 12.2K
12:24 433.60 433.75 433.60 433.75 12.1K
12:25 433.65 434.50 433.65 434.40 49.1K
12:26 434.50 434.50 434.15 434.30 21.5K
12:27 434.30 434.45 434.15 434.15 19.5K
12:28 434.25 434.35 434.15 434.15 14.1K
12:29 434.20 434.25 434.10 434.20 13.4K
12:30 434.25 434.90 434.10 434.85 85.1K
12:31 434.85 434.85 434.70 434.75 18.0K
12:32 434.75 434.90 434.50 434.90 32.0K
12:33 434.90 435.40 434.90 435.35 108.9K
12:34 435.30 435.50 435.20 435.50 25.8K
12:35 435.50 436.00 435.50 435.95 40.1K
12:36 435.95 436.25 435.90 436.20 83.9K
12:37 436.15 436.35 436.00 436.15 25.4K
12:38 436.15 436.20 434.00 434.00 539.3K
12:39 434.00 434.10 433.00 433.00 343.4K
12:40 433.20 433.70 433.00 433.55 57.3K
12:41 433.65 433.95 433.60 433.70 37.8K
12:42 433.65 434.15 433.65 434.10 34.9K
12:43 433.90 434.00 433.40 433.50 47.5K
12:44 433.60 433.90 433.60 433.90 19.4K
12:45 433.90 434.20 433.90 434.20 24.5K
12:46 434.15 434.20 434.00 434.20 18.0K
12:47 434.20 434.25 433.85 433.90 23.1K
12:48 433.90 433.90 433.00 433.10 34.3K
12:49 433.15 433.50 433.05 433.40 47.1K
12:50 433.40 433.55 433.30 433.55 22.0K
12:51 433.60 433.60 433.20 433.25 16.5K
12:52 433.25 433.35 433.15 433.35 19.4K
12:53 433.25 434.00 433.25 433.75 51.8K
12:54 433.80 433.95 433.70 433.80 26.8K
12:55 433.85 434.00 433.80 433.90 17.8K
12:56 434.00 434.00 433.75 433.85 19.0K
12:57 433.95 434.05 433.85 434.00 38.3K
12:58 434.00 434.10 433.85 434.05 17.9K
12:59 434.05 434.25 433.70 433.75 26.6K
13:00 433.80 433.95 433.70 433.80 14.9K
13:01 433.80 434.05 433.70 433.70 36.7K
13:02 433.60 433.60 433.05 433.30 37.4K
13:03 433.15 433.35 432.90 433.00 93.3K
13:04 432.90 433.50 432.90 433.40 56.8K
13:05 433.50 433.50 433.20 433.25 23.5K
13:06 433.25 433.50 433.20 433.40 33.7K
13:07 433.40 433.50 433.25 433.30 19.1K
13:08 433.35 433.35 433.15 433.30 20.9K
13:09 433.40 433.45 433.20 433.40 29.8K
13:10 433.35 433.60 433.30 433.60 30.1K
13:11 433.45 433.80 433.45 433.60 18.7K
13:12 433.65 433.65 433.30 433.30 22.2K
13:13 433.45 433.45 433.10 433.10 26.2K
13:14 433.15 433.45 433.00 433.30 69.6K
13:15 433.25 433.60 433.15 433.50 57.0K
13:16 433.60 433.65 433.35 433.50 59.6K
13:17 433.60 433.95 433.45 433.65 93.2K
13:18 433.65 433.80 433.10 433.10 70.3K
13:19 433.25 433.25 433.05 433.05 42.8K
13:20 433.05 433.20 433.00 433.00 35.3K
13:21 433.00 433.30 433.00 433.20 53.8K
13:22 433.25 433.40 433.15 433.25 45.4K
13:23 433.50 433.65 433.40 433.55 49.6K
13:24 433.65 433.65 433.40 433.40 40.2K
13:25 433.55 433.75 433.35 433.65 45.4K
13:26 433.70 433.85 433.65 433.65 34.6K
13:27 433.65 433.95 433.65 433.70 33.5K
13:28 433.80 433.90 433.65 433.70 50.3K
13:29 433.85 434.00 433.85 434.00 20.9K
13:30 434.00 434.00 433.55 433.70 22.5K
13:31 433.70 433.80 433.60 433.75 19.1K
13:32 433.75 433.85 433.55 433.60 37.9K
13:33 433.85 433.85 433.50 433.60 26.1K
13:34 433.65 433.70 433.35 433.60 27.9K
13:35 433.40 433.45 433.00 433.10 67.8K
13:36 433.10 433.60 433.00 433.60 55.8K
13:37 433.65 433.65 433.25 433.45 37.5K
13:38 433.55 433.60 433.35 433.50 41.2K
13:39 433.40 434.00 433.40 434.00 35.3K
13:40 433.75 433.95 433.70 433.75 30.5K
13:41 433.70 433.95 433.70 433.90 43.5K
13:42 433.95 434.00 433.75 434.00 44.2K
13:43 434.00 434.00 433.40 433.55 65.1K
13:44 433.65 433.70 433.45 433.70 63.7K
13:45 433.70 434.00 433.60 434.00 60.5K
13:46 434.05 434.05 433.80 433.85 37.0K
13:47 433.75 434.05 433.75 434.05 20.8K
13:48 434.00 434.70 434.00 434.25 46.2K
13:49 434.50 434.50 434.20 434.30 19.1K
13:50 434.30 434.40 434.25 434.25 28.2K
13:51 434.30 434.40 434.10 434.40 21.8K
13:52 434.15 434.40 434.15 434.25 27.2K
13:53 434.30 434.30 433.95 434.10 19.1K
13:54 434.05 434.15 433.90 434.10 20.4K
13:55 434.00 434.30 434.00 434.20 19.6K
13:56 434.35 434.45 434.25 434.35 20.4K
13:57 434.35 434.40 434.20 434.20 23.4K
13:58 434.25 434.30 434.05 434.05 13.5K
13:59 434.15 434.20 434.00 434.10 16.7K
14:00 434.00 434.20 434.00 434.10 14.4K
14:01 434.25 434.25 434.00 434.05 18.5K
14:02 434.10 434.20 434.00 434.00 12.9K
14:03 434.15 434.35 433.95 434.35 16.7K
14:04 434.25 434.35 434.10 434.15 13.5K
14:05 434.10 434.20 434.10 434.10 20.2K
14:06 434.10 434.15 434.00 434.05 18.0K
14:07 434.15 434.15 433.75 433.90 31.7K
14:08 433.95 434.05 433.75 434.00 17.3K
14:09 434.00 434.05 433.85 433.95 18.9K
14:10 434.05 434.05 433.85 434.00 12.5K
14:11 434.15 434.15 433.85 433.90 38.8K
14:12 433.80 433.85 433.65 433.65 19.5K
14:13 433.80 434.15 433.70 434.10 27.7K
14:14 434.25 434.25 433.70 433.80 55.0K
14:15 434.00 434.00 433.70 433.85 14.9K
14:16 433.70 433.95 433.00 433.00 149.7K
14:17 433.15 433.35 433.00 433.20 24.0K
14:18 433.35 433.50 433.20 433.40 23.1K
14:19 433.50 433.50 433.10 433.15 20.5K
14:20 433.15 433.55 433.15 433.55 62.7K
14:21 433.45 433.50 433.25 433.35 56.9K
14:22 433.10 433.20 433.00 433.10 44.5K
14:23 433.10 433.70 433.10 433.70 40.3K
14:24 433.70 433.70 433.30 433.45 15.0K
14:25 433.45 433.55 433.35 433.50 16.9K
14:26 433.30 433.55 433.30 433.35 19.2K
14:27 433.45 433.55 433.35 433.55 14.4K
14:28 433.60 433.70 433.40 433.65 19.0K
14:29 433.60 433.70 433.50 433.50 39.3K
14:30 433.55 433.70 433.45 433.60 19.5K
14:31 433.70 433.70 433.45 433.65 18.4K
14:32 433.60 433.70 433.25 433.30 21.9K
14:33 433.25 433.45 433.05 433.15 29.8K
14:34 433.10 433.35 433.10 433.25 16.5K
14:35 433.30 433.35 433.00 433.05 29.1K
14:36 433.00 433.05 431.90 431.90 173.1K
14:37 431.95 432.35 431.90 432.25 215.5K
14:38 432.45 432.50 432.35 432.45 38.6K
14:39 432.45 432.85 432.40 432.50 35.6K
14:40 432.60 432.75 432.50 432.60 37.3K
14:41 432.75 432.95 432.65 432.85 35.0K
14:42 432.75 433.00 432.75 432.80 39.3K
14:43 433.00 433.00 432.70 432.90 45.0K
14:44 433.25 433.25 433.00 433.05 38.2K
14:45 433.00 433.10 432.70 432.85 38.5K
14:46 432.90 433.10 432.70 433.10 40.4K
14:47 433.15 433.25 433.05 433.05 19.6K
14:48 433.25 433.35 433.00 433.15 44.0K
14:49 433.05 433.45 433.05 433.45 24.0K
14:50 433.40 433.70 433.25 433.70 47.0K
14:51 433.75 433.75 433.45 433.45 31.5K
14:52 433.65 433.75 433.50 433.70 24.6K
14:53 433.70 434.00 433.70 433.90 29.3K
14:54 433.95 434.00 433.85 433.95 36.8K
14:55 433.95 433.95 433.35 433.85 285.2K
14:56 433.95 433.95 433.65 433.65 22.2K
14:57 433.60 433.70 433.50 433.70 16.3K
14:58 433.70 433.75 433.55 433.65 15.8K
14:59 433.60 433.90 433.60 433.80 28.4K
15:00 433.75 433.80 433.30 433.40 23.8K
15:01 433.50 433.65 433.35 433.35 17.4K
15:02 433.35 433.50 433.20 433.25 20.0K
15:03 433.30 433.45 433.25 433.45 19.8K
15:04 433.50 433.50 433.20 433.25 66.0K
15:05 433.35 433.55 433.25 433.30 19.7K
15:06 433.35 433.85 433.35 433.70 31.3K
15:07 433.70 433.80 433.50 433.55 24.6K
15:08 433.65 433.75 433.50 433.60 18.9K
15:09 433.65 433.80 433.50 433.70 25.9K
15:10 433.75 433.75 433.35 433.50 56.4K
15:11 433.40 433.55 433.25 433.40 27.4K
15:12 433.55 433.65 433.40 433.50 29.9K
15:13 433.50 433.70 433.40 433.45 36.9K
15:14 433.45 433.45 433.30 433.40 23.2K
15:15 433.35 433.45 433.25 433.35 29.9K
15:16 433.30 433.50 433.25 433.50 26.5K
15:17 433.45 433.45 433.30 433.45 54.9K
15:18 433.40 433.50 433.25 433.45 42.0K
15:19 433.45 433.45 433.30 433.30 29.2K
15:20 433.35 433.50 433.30 433.35 55.0K
15:21 433.40 433.50 433.30 433.30 30.3K
15:22 433.35 433.50 433.20 433.20 27.7K
15:23 433.15 433.30 433.05 433.10 31.2K
15:24 433.10 433.20 433.05 433.10 72.4K
15:25 433.10 433.35 433.10 433.35 50.0K
15:26 433.15 433.30 433.10 433.15 33.7K
15:27 433.10 433.20 433.05 433.10 22.4K
15:28 433.25 433.25 433.05 433.15 51.3K
15:29 433.45 433.45 433.10 433.35 44.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible