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
09:07 436.50 436.50 436.50 436.50 5.9K
09:15 436.45 437.80 436.45 437.70 44.4K
09:16 437.50 437.90 436.60 436.70 52.7K
09:17 436.70 436.95 435.95 436.05 28.9K
09:18 435.95 435.95 435.20 435.20 10.1K
09:19 435.60 435.75 435.40 435.55 24.0K
09:20 435.60 435.85 435.35 435.35 23.7K
09:21 435.55 436.55 435.55 436.45 31.9K
09:22 436.55 436.55 436.05 436.30 20.2K
09:23 436.10 436.35 436.10 436.20 9.5K
09:24 436.35 436.80 436.35 436.60 31.0K
09:25 436.90 437.25 436.85 437.15 42.5K
09:26 437.00 437.85 437.00 437.85 92.0K
09:27 437.95 438.00 437.85 438.00 31.8K
09:28 438.40 438.50 438.20 438.25 20.5K
09:29 438.30 438.95 438.30 438.95 16.0K
09:30 438.95 439.65 438.95 439.40 33.8K
09:31 439.15 439.75 439.15 439.75 20.0K
09:32 440.00 440.35 439.85 440.35 51.9K
09:33 440.35 440.45 440.15 440.35 16.5K
09:34 440.45 440.70 440.40 440.70 17.3K
09:35 440.80 440.80 440.40 440.45 13.4K
09:36 440.40 440.40 440.00 440.15 36.6K
09:37 440.20 440.20 439.55 439.60 15.2K
09:38 439.65 439.65 439.00 439.15 17.0K
09:39 438.95 439.45 438.95 439.40 24.8K
09:40 439.35 439.50 439.30 439.30 10.7K
09:41 439.30 440.00 439.30 439.80 39.2K
09:42 440.05 440.20 440.00 440.20 27.4K
09:43 440.00 440.15 440.00 440.10 4.9K
09:44 440.00 440.20 440.00 440.10 19.3K
09:45 440.10 440.30 440.05 440.30 9.7K
09:46 440.00 440.20 440.00 440.15 27.5K
09:47 440.15 440.50 440.05 440.50 46.8K
09:48 440.45 440.45 439.85 439.85 16.4K
09:49 439.95 439.95 439.40 439.70 17.5K
09:50 439.70 439.85 439.70 439.85 13.8K
09:51 439.80 440.00 439.50 440.00 21.9K
09:52 440.25 440.50 440.10 440.10 25.8K
09:53 440.15 440.35 440.15 440.35 7.3K
09:54 440.35 440.80 440.35 440.80 17.1K
09:55 440.85 441.55 440.85 441.25 81.2K
09:56 441.25 441.55 441.25 441.40 22.5K
09:57 441.40 441.80 441.40 441.70 28.1K
09:58 441.60 441.70 441.30 441.30 20.5K
09:59 441.50 441.75 441.30 441.75 22.1K
10:00 441.70 441.80 441.70 441.75 15.8K
10:01 441.80 442.30 441.65 442.30 80.0K
10:02 442.15 442.30 442.10 442.15 33.1K
10:03 442.15 443.20 442.10 443.10 76.5K
10:04 443.05 443.05 441.95 442.10 70.7K
10:05 441.90 442.00 441.10 441.20 46.5K
10:06 441.20 441.35 440.70 441.35 23.9K
10:07 441.45 441.60 441.35 441.35 74.9K
10:08 441.20 441.95 441.20 441.90 27.8K
10:09 441.90 441.95 441.50 441.95 14.2K
10:10 441.95 441.95 441.45 441.55 24.1K
10:11 441.40 441.40 441.10 441.10 10.8K
10:12 441.15 441.50 441.15 441.50 27.4K
10:13 441.50 441.65 441.25 441.55 18.1K
10:14 441.60 441.85 441.60 441.60 15.5K
10:15 441.60 442.00 441.60 441.75 31.2K
10:16 441.75 441.75 441.35 441.50 39.5K
10:17 441.50 441.50 441.40 441.50 32.0K
10:18 441.50 441.50 440.95 441.00 51.5K
10:19 441.05 441.20 440.95 441.20 33.3K
10:20 441.20 442.55 441.00 442.55 201.0K
10:21 442.40 442.40 441.35 441.35 192.4K
10:22 441.35 441.35 441.15 441.25 69.4K
10:23 441.25 441.50 441.10 441.25 47.4K
10:24 441.30 441.30 440.95 441.25 28.4K
10:25 441.25 441.35 441.10 441.35 25.3K
10:26 441.35 441.60 441.30 441.50 43.9K
10:27 441.50 441.50 441.40 441.50 38.0K
10:28 441.40 441.55 440.75 441.00 34.7K
10:29 440.90 441.25 440.65 441.25 27.9K
10:30 441.25 441.35 441.10 441.35 21.0K
10:31 441.35 441.35 441.30 441.35 20.9K
10:32 441.40 441.50 441.25 441.25 31.3K
10:33 441.25 441.35 441.25 441.35 20.3K
10:34 441.35 441.35 440.90 440.95 91.3K
10:35 440.95 441.25 440.95 441.20 70.7K
10:36 441.25 441.25 440.35 440.35 71.7K
10:37 440.50 440.50 439.70 439.90 249.4K
10:38 439.70 441.00 439.70 441.00 33.3K
10:39 440.90 440.95 439.65 440.00 63.0K
10:40 440.05 440.90 440.05 440.90 21.1K
10:41 441.00 441.20 440.75 441.15 27.4K
10:42 440.85 441.50 440.80 441.30 32.6K
10:43 441.35 441.50 441.30 441.50 21.3K
10:44 441.55 441.55 441.25 441.50 24.1K
10:45 441.45 441.50 440.80 441.50 163.1K
10:46 441.50 441.90 441.50 441.90 35.7K
10:47 441.90 442.00 441.90 442.00 23.6K
10:48 442.00 442.20 442.00 442.20 22.1K
10:49 442.15 442.40 442.00 442.10 40.6K
10:50 441.90 441.95 441.60 441.95 35.9K
10:51 441.80 442.00 441.60 441.70 8.7K
10:52 441.70 441.80 441.35 441.35 10.4K
10:53 441.25 441.50 441.25 441.50 11.7K
10:54 441.35 441.55 441.30 441.30 43.5K
10:55 441.50 441.60 441.50 441.50 10.9K
10:56 441.45 441.55 441.40 441.55 12.4K
10:57 441.55 441.95 441.55 441.75 38.1K
10:58 441.75 441.90 441.45 441.90 14.0K
10:59 441.70 442.00 441.70 441.90 16.5K
11:00 442.00 442.00 441.55 441.75 20.1K
11:01 441.70 441.80 441.70 441.75 6.4K
11:02 441.55 441.80 441.55 441.75 6.9K
11:03 441.70 441.70 441.25 441.65 13.6K
11:04 441.65 441.65 441.45 441.60 7.3K
11:05 441.60 441.65 441.25 441.40 15.3K
11:06 441.35 441.40 441.30 441.40 5.9K
11:07 441.40 441.45 441.35 441.45 5.8K
11:08 441.45 441.45 441.20 441.35 22.1K
11:09 441.45 441.45 441.20 441.35 15.6K
11:10 441.40 441.40 441.30 441.40 8.1K
11:11 441.35 441.40 441.10 441.35 15.8K
11:12 441.10 441.40 441.10 441.40 12.0K
11:13 441.40 441.50 441.40 441.45 8.5K
11:14 441.50 441.50 441.35 441.40 12.3K
11:15 441.45 441.50 441.35 441.50 9.2K
11:16 441.45 441.50 441.45 441.50 20.2K
11:17 441.50 441.55 441.45 441.50 79.9K
11:18 441.50 441.55 441.50 441.50 27.0K
11:19 441.50 441.55 441.30 441.50 10.4K
11:20 441.50 441.50 441.45 441.50 16.2K
11:21 441.60 441.75 441.60 441.75 59.3K
11:22 441.80 442.00 441.35 441.35 115.4K
11:23 441.25 441.70 441.20 441.60 28.8K
11:24 441.60 441.60 441.40 441.50 6.4K
11:25 441.45 441.45 441.45 441.45 6.2K
11:26 441.45 442.00 441.45 442.00 47.0K
11:27 441.95 442.00 441.75 441.75 42.0K
11:28 441.60 441.70 441.40 441.40 12.3K
11:29 441.40 441.40 441.05 441.05 9.7K
11:30 440.95 441.10 440.90 440.95 19.0K
11:31 440.95 441.05 440.95 441.00 31.8K
11:32 440.95 441.00 440.90 441.00 22.3K
11:33 441.00 441.00 440.85 440.85 11.2K
11:34 440.85 441.00 440.85 441.00 43.0K
11:35 441.00 441.00 440.90 441.00 17.3K
11:36 441.00 441.00 440.90 440.90 12.2K
11:37 440.75 440.85 440.70 440.85 11.0K
11:38 440.85 441.00 440.80 440.90 13.5K
11:39 440.85 441.00 440.85 441.00 5.8K
11:40 440.85 441.00 440.85 441.00 10.6K
11:41 440.90 440.90 440.25 440.25 23.0K
11:42 440.35 440.35 440.25 440.35 7.8K
11:43 440.35 440.75 440.30 440.75 11.7K
11:44 440.85 440.90 440.70 440.70 11.3K
11:45 440.60 440.80 440.60 440.70 15.8K
11:46 440.65 441.00 440.65 440.95 20.8K
11:47 440.95 440.95 440.80 440.90 15.9K
11:48 440.95 441.00 440.80 441.00 13.8K
11:49 441.00 441.00 440.95 440.95 109.0K
11:50 440.80 440.85 440.55 440.55 12.6K
11:51 440.50 440.75 440.50 440.55 10.6K
11:52 440.65 440.80 440.60 440.70 5.4K
11:53 440.75 440.80 440.65 440.75 11.8K
11:54 440.80 440.90 440.75 440.90 15.0K
11:55 440.95 441.00 440.90 441.00 28.3K
11:56 440.95 440.95 440.85 440.85 18.4K
11:57 440.85 440.90 440.60 440.90 9.6K
11:58 440.85 440.85 440.75 440.75 8.7K
11:59 440.70 441.30 440.70 441.25 64.6K
12:00 441.25 441.85 441.25 441.65 198.0K
12:01 441.50 441.60 441.45 441.50 8.9K
12:02 441.50 441.75 441.50 441.75 58.2K
12:03 441.75 442.05 441.75 442.00 76.7K
12:04 442.00 442.05 441.95 442.00 17.4K
12:05 442.00 442.10 442.00 442.00 49.4K
12:06 442.00 442.10 442.00 442.10 9.7K
12:07 442.05 442.10 442.05 442.05 3.3K
12:08 442.00 442.05 442.00 442.05 10.9K
12:09 442.05 442.45 442.05 442.45 46.4K
12:10 442.45 442.45 442.25 442.40 8.9K
12:11 442.35 442.40 442.00 442.00 10.3K
12:12 442.00 442.80 442.00 442.70 28.2K
12:13 442.90 442.90 442.45 442.60 21.0K
12:14 442.75 443.00 442.75 442.95 40.5K
12:15 442.95 442.95 442.65 442.95 17.5K
12:16 443.00 443.10 442.95 443.00 17.1K
12:17 443.00 443.40 443.00 443.10 22.3K
12:18 443.00 443.00 442.80 442.85 15.8K
12:19 442.85 443.00 442.85 442.85 22.5K
12:20 442.95 442.95 442.75 442.75 11.4K
12:21 442.75 443.00 442.50 443.00 24.5K
12:22 442.90 443.00 442.90 443.00 22.0K
12:23 443.00 443.00 442.90 443.00 37.2K
12:24 442.95 443.05 442.85 443.00 21.6K
12:25 443.00 443.05 442.90 442.95 17.4K
12:26 442.95 443.00 442.85 443.00 29.4K
12:27 442.95 443.25 442.95 443.20 24.1K
12:28 443.15 443.25 443.00 443.00 12.2K
12:29 443.00 443.05 442.90 443.05 14.2K
12:30 443.10 443.15 442.90 443.15 14.7K
12:31 443.15 443.15 443.00 443.10 12.3K
12:32 443.15 443.20 443.00 443.00 27.1K
12:33 443.10 443.35 443.00 443.35 21.5K
12:34 443.30 443.40 443.20 443.40 18.5K
12:35 443.25 443.40 442.95 442.95 46.7K
12:36 443.00 443.00 442.85 442.90 23.9K
12:37 442.95 443.15 442.95 443.00 50.6K
12:38 443.00 443.15 442.70 442.70 48.8K
12:39 442.85 442.95 442.70 442.80 21.6K
12:40 442.95 443.05 442.95 443.05 17.2K
12:41 443.05 443.10 442.95 442.95 12.3K
12:42 443.00 443.00 442.95 443.00 42.4K
12:43 443.00 443.40 443.00 443.30 31.0K
12:44 443.40 443.40 443.00 443.05 9.2K
12:45 443.10 443.20 443.00 443.20 20.5K
12:46 443.10 443.10 443.00 443.05 20.6K
12:47 443.05 443.15 443.00 443.05 11.0K
12:48 443.00 443.20 443.00 443.20 12.0K
12:49 443.20 443.30 443.00 443.00 13.5K
12:50 443.00 443.05 442.35 442.35 124.5K
12:51 442.15 442.30 442.05 442.20 20.3K
12:52 442.20 442.20 442.10 442.15 27.8K
12:53 442.05 442.10 442.00 442.05 15.2K
12:54 442.05 442.05 441.95 442.00 10.3K
12:55 442.00 442.25 442.00 442.05 13.7K
12:56 442.20 442.25 442.10 442.15 19.1K
12:57 442.15 442.35 442.15 442.35 15.7K
12:58 442.35 442.35 442.05 442.35 11.5K
12:59 442.30 442.40 442.20 442.35 27.8K
13:00 442.35 442.70 442.25 442.70 26.6K
13:01 442.65 442.80 442.60 442.70 20.5K
13:02 442.70 442.75 442.60 442.60 28.5K
13:03 442.75 442.75 442.65 442.70 12.6K
13:04 442.65 442.70 442.60 442.60 15.2K
13:05 442.65 442.90 442.60 442.90 24.5K
13:06 443.00 443.00 442.80 442.85 39.1K
13:07 442.85 442.90 442.70 442.80 18.1K
13:08 442.90 443.25 442.90 443.25 16.9K
13:09 443.25 443.25 443.15 443.15 17.0K
13:10 443.10 443.20 443.05 443.20 18.3K
13:11 443.15 443.15 443.05 443.10 19.5K
13:12 443.10 443.40 443.05 443.20 49.5K
13:13 443.30 443.50 443.25 443.25 18.1K
13:14 443.25 443.40 443.25 443.40 26.8K
13:15 443.40 443.45 443.30 443.40 14.6K
13:16 443.35 443.45 443.30 443.45 29.4K
13:17 443.45 443.50 443.35 443.45 14.7K
13:18 443.30 443.50 443.30 443.45 13.4K
13:19 443.30 443.50 443.30 443.35 39.8K
13:20 443.25 443.50 443.20 443.50 17.1K
13:21 443.50 443.50 443.30 443.50 14.4K
13:22 443.45 443.50 443.40 443.50 22.0K
13:23 443.55 443.70 443.40 443.70 21.8K
13:24 443.70 443.80 443.60 443.80 17.1K
13:25 443.70 443.90 443.70 443.80 15.7K
13:26 443.75 443.75 443.65 443.75 14.5K
13:27 443.70 443.75 443.45 443.60 21.9K
13:28 443.45 443.70 443.45 443.65 18.3K
13:29 443.60 443.70 443.45 443.70 19.2K
13:30 443.70 443.90 443.70 443.90 29.1K
13:31 443.90 444.00 443.90 444.00 31.2K
13:32 443.95 444.00 443.80 443.85 15.6K
13:33 443.90 444.00 443.85 443.85 17.3K
13:34 444.00 444.25 443.85 444.25 63.3K
13:35 444.25 444.30 444.15 444.30 12.6K
13:36 444.30 444.30 444.10 444.25 16.3K
13:37 444.20 444.20 444.00 444.15 26.1K
13:38 444.25 444.35 444.15 444.30 12.6K
13:39 444.35 444.35 444.15 444.15 14.1K
13:40 444.20 444.20 444.00 444.10 22.8K
13:41 444.10 444.15 444.00 444.05 13.6K
13:42 444.00 444.15 444.00 444.15 15.8K
13:43 443.95 444.00 443.60 443.75 23.2K
13:44 443.70 443.90 443.70 443.80 24.4K
13:45 443.80 443.90 443.55 443.70 33.6K
13:46 443.75 444.15 443.60 444.15 84.8K
13:47 444.10 444.20 443.85 444.00 38.9K
13:48 443.95 444.10 443.70 444.10 22.6K
13:49 444.10 444.20 444.00 444.20 14.7K
13:50 444.30 444.60 444.25 444.60 37.8K
13:51 444.60 444.70 444.55 444.70 12.7K
13:52 444.70 444.85 444.65 444.70 24.4K
13:53 444.70 445.35 444.70 445.20 134.5K
13:54 445.20 445.45 445.00 445.25 21.8K
13:55 445.35 445.45 445.00 445.00 31.1K
13:56 445.15 445.25 445.00 445.20 25.9K
13:57 445.20 445.20 445.05 445.10 15.6K
13:58 445.15 445.20 445.00 445.20 23.8K
13:59 445.20 445.35 445.20 445.35 16.6K
14:00 445.40 445.45 445.20 445.20 11.2K
14:01 445.15 445.30 445.00 445.10 17.3K
14:02 445.10 445.30 445.10 445.25 14.3K
14:03 445.10 445.85 445.00 445.65 69.1K
14:04 445.85 445.95 445.80 445.80 31.5K
14:05 445.80 446.25 445.60 446.25 179.2K
14:06 446.30 446.35 446.05 446.15 101.2K
14:07 446.00 446.15 446.00 446.15 38.4K
14:08 446.05 446.50 446.05 446.50 23.9K
14:09 446.50 446.50 446.15 446.30 22.7K
14:10 446.15 446.30 446.15 446.15 21.9K
14:11 446.40 446.55 446.30 446.30 46.0K
14:12 446.50 446.65 446.15 446.65 23.5K
14:13 446.50 446.75 446.50 446.65 14.5K
14:14 446.55 446.90 446.50 446.90 51.9K
14:15 446.75 446.90 446.75 446.75 18.3K
14:16 446.75 447.10 446.55 446.60 181.5K
14:17 446.55 446.75 446.35 446.70 43.1K
14:18 446.70 446.75 446.50 446.55 12.1K
14:19 446.55 446.65 446.45 446.55 25.7K
14:20 446.55 446.55 446.45 446.55 28.8K
14:21 446.55 446.65 446.40 446.50 31.5K
14:22 446.70 446.90 446.70 446.80 19.6K
14:23 446.85 447.00 446.80 446.80 31.7K
14:24 446.75 446.75 446.70 446.70 37.7K
14:25 446.70 446.75 446.70 446.75 15.1K
14:26 446.75 446.75 446.70 446.75 15.0K
14:27 446.75 446.75 446.70 446.75 57.3K
14:28 446.75 446.75 446.70 446.75 38.9K
14:29 446.70 446.75 446.70 446.75 22.1K
14:30 446.75 446.80 446.70 446.75 70.1K
14:31 446.70 446.80 446.65 446.80 36.3K
14:32 446.75 446.75 446.65 446.75 17.7K
14:33 446.75 446.80 446.70 446.70 17.4K
14:34 446.75 446.80 446.70 446.80 13.3K
14:35 446.80 446.80 446.70 446.75 16.4K
14:36 446.75 446.75 446.70 446.70 24.6K
14:37 446.75 446.80 446.70 446.80 31.3K
14:38 446.70 446.95 446.70 446.75 33.7K
14:39 446.60 446.90 446.60 446.90 32.3K
14:40 446.90 446.95 446.70 446.80 13.9K
14:41 446.75 446.85 446.70 446.70 20.0K
14:42 446.70 447.00 446.70 446.70 37.0K
14:43 446.75 446.90 446.70 446.70 33.5K
14:44 446.70 446.80 446.70 446.80 18.4K
14:45 446.80 446.95 446.70 446.75 15.9K
14:46 446.75 446.80 446.70 446.70 14.3K
14:47 446.75 446.80 446.70 446.70 29.0K
14:48 446.70 446.85 446.70 446.85 19.8K
14:49 446.90 447.10 446.80 447.05 80.5K
14:50 447.05 448.15 447.00 448.15 262.8K
14:51 448.10 448.10 447.05 447.05 33.5K
14:52 447.00 447.20 446.90 447.10 36.9K
14:53 447.10 447.10 446.75 446.90 34.5K
14:54 446.90 447.10 446.90 447.00 87.0K
14:55 447.05 447.15 447.00 447.15 25.9K
14:56 447.10 447.15 447.00 447.00 48.3K
14:57 447.00 447.10 447.00 447.10 41.0K
14:58 447.00 447.15 447.00 447.05 40.7K
14:59 447.05 447.25 447.00 447.20 51.6K
15:00 447.15 447.65 447.15 447.60 54.0K
15:01 447.45 447.50 447.40 447.45 79.6K
15:02 447.60 447.90 447.60 447.75 79.8K
15:03 447.75 447.95 447.65 447.90 49.1K
15:04 447.75 447.85 447.60 447.65 65.0K
15:05 447.60 447.80 447.35 447.35 102.2K
15:06 447.15 447.15 447.00 447.05 137.8K
15:07 447.00 447.25 447.00 447.10 153.9K
15:08 447.15 447.25 447.10 447.25 65.6K
15:09 447.30 447.65 447.30 447.65 42.9K
15:10 447.65 447.65 447.15 447.25 117.1K
15:11 447.30 447.35 447.00 447.10 91.3K
15:12 447.30 447.50 447.20 447.30 65.9K
15:13 447.40 447.55 447.25 447.40 72.1K
15:14 447.50 447.75 447.30 447.45 115.3K
15:15 447.45 447.85 447.35 447.35 116.2K
15:16 447.35 447.65 447.35 447.50 103.3K
15:17 447.75 447.80 447.45 447.45 67.8K
15:18 447.35 447.60 447.30 447.30 68.3K
15:19 447.35 447.80 447.35 447.60 152.8K
15:20 447.55 447.75 447.55 447.65 112.9K
15:21 447.80 447.95 447.70 447.70 88.3K
15:22 447.70 447.90 447.70 447.75 42.5K
15:23 447.80 447.80 447.65 447.70 68.0K
15:24 447.65 447.95 447.65 447.75 63.5K
15:25 447.80 447.80 447.55 447.55 146.1K
15:26 447.50 447.60 447.50 447.55 93.7K
15:27 447.50 447.60 447.50 447.55 69.2K
15:28 447.95 448.00 447.60 448.00 103.7K
15:29 447.60 447.85 447.50 447.50 65.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible