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
09:07 462.00 462.00 462.00 462.00 138.4K
09:15 463.00 463.25 458.00 461.80 1,144.4K
09:16 462.40 462.40 459.60 459.65 389.8K
09:17 459.95 462.20 459.75 462.20 155.2K
09:18 461.70 463.95 461.60 463.95 256.3K
09:19 463.55 464.65 463.50 464.40 194.0K
09:20 464.65 464.70 463.40 464.45 199.9K
09:21 464.35 464.95 463.85 464.00 181.7K
09:22 464.00 464.95 463.45 464.95 139.8K
09:23 464.95 465.00 464.05 465.00 180.4K
09:24 464.95 465.15 464.50 464.95 100.0K
09:25 464.95 464.95 464.30 464.35 173.0K
09:26 464.45 464.70 464.05 464.70 127.6K
09:27 464.60 464.60 463.15 463.30 198.5K
09:28 463.35 463.85 462.60 463.10 127.9K
09:29 463.35 463.60 462.80 463.35 105.1K
09:30 463.45 463.45 462.05 462.20 113.4K
09:31 462.55 463.45 462.20 463.40 103.8K
09:32 463.15 463.20 462.60 462.95 54.6K
09:33 463.00 463.45 462.50 463.35 84.5K
09:34 463.30 463.70 463.00 463.05 95.7K
09:35 463.20 463.25 460.80 461.10 136.9K
09:36 461.40 461.45 460.90 461.40 59.5K
09:37 461.45 462.45 461.30 462.45 49.9K
09:38 462.50 463.00 462.20 462.25 35.7K
09:39 462.10 462.95 461.85 462.95 51.2K
09:40 463.40 465.15 463.40 465.15 119.0K
09:41 465.10 465.10 462.85 462.85 97.8K
09:42 462.65 463.60 462.65 463.20 92.8K
09:43 463.20 463.75 463.15 463.70 31.4K
09:44 463.75 463.75 462.85 463.40 39.8K
09:45 463.45 463.45 462.80 463.05 29.8K
09:46 463.05 463.45 463.00 463.15 21.0K
09:47 463.20 463.20 462.10 462.10 31.5K
09:48 462.10 462.45 462.10 462.30 27.7K
09:49 462.25 462.70 462.20 462.70 15.2K
09:50 462.80 463.50 462.80 463.45 31.3K
09:51 463.35 463.45 462.35 462.35 23.1K
09:52 462.20 462.60 462.10 462.35 34.5K
09:53 462.45 462.60 462.35 462.60 14.0K
09:54 462.65 463.30 462.50 463.30 20.6K
09:55 462.75 463.00 461.75 461.75 85.8K
09:56 461.90 462.30 461.85 462.30 24.2K
09:57 462.25 462.25 461.70 461.80 27.3K
09:58 461.85 462.45 461.85 462.45 13.5K
09:59 462.50 463.40 462.50 462.80 82.9K
10:00 462.95 463.70 462.90 463.55 51.4K
10:01 463.45 463.60 462.30 462.30 52.4K
10:02 461.95 462.35 461.95 462.25 32.2K
10:03 462.35 462.45 462.30 462.30 12.5K
10:04 462.25 462.30 461.85 461.85 34.2K
10:05 461.60 462.20 461.60 462.10 16.2K
10:06 462.20 462.20 461.20 461.45 26.3K
10:07 461.45 461.85 461.45 461.85 13.8K
10:08 461.80 461.80 461.10 461.55 36.9K
10:09 461.40 461.75 461.35 461.45 29.9K
10:10 461.45 461.45 460.60 460.60 43.2K
10:11 460.65 460.85 460.55 460.75 22.5K
10:12 460.60 461.45 460.60 461.00 72.0K
10:13 460.95 461.05 460.75 460.75 38.4K
10:14 460.95 461.05 460.90 461.00 57.9K
10:15 461.00 461.00 460.75 460.85 17.7K
10:16 460.75 460.85 460.45 460.50 47.8K
10:17 460.35 460.40 459.80 459.95 70.0K
10:18 460.10 460.10 459.80 459.95 31.4K
10:19 460.05 460.20 459.85 460.00 22.9K
10:20 460.00 460.35 459.95 460.15 23.5K
10:21 460.15 460.15 459.55 459.65 18.9K
10:22 459.60 459.75 459.60 459.75 28.9K
10:23 459.75 459.85 459.60 459.60 14.0K
10:24 459.55 459.65 459.50 459.55 18.0K
10:25 459.55 459.70 459.35 459.50 29.1K
10:26 459.45 459.50 459.25 459.25 17.7K
10:27 459.25 459.60 459.25 459.50 20.6K
10:28 459.35 459.60 459.35 459.60 27.5K
10:29 459.15 459.35 458.80 459.05 62.9K
10:30 458.90 459.20 458.75 458.75 22.4K
10:31 458.65 459.35 458.65 459.05 18.9K
10:32 459.00 460.00 459.00 459.85 29.7K
10:33 459.75 459.80 459.45 459.50 23.5K
10:34 459.45 459.45 459.10 459.30 17.8K
10:35 459.35 459.55 459.10 459.15 20.1K
10:36 459.20 459.20 458.30 458.30 45.7K
10:37 458.30 458.30 457.55 457.95 90.3K
10:38 458.05 458.15 456.80 456.85 88.2K
10:39 456.90 457.55 456.90 457.15 59.6K
10:40 457.25 457.35 457.00 457.15 35.6K
10:41 457.10 457.35 456.85 457.10 40.3K
10:42 457.10 457.65 456.80 457.40 62.0K
10:43 457.45 457.60 457.00 457.15 59.2K
10:44 457.30 457.35 457.10 457.20 18.0K
10:45 457.15 457.90 457.10 457.10 47.1K
10:46 457.05 457.05 456.70 457.00 20.5K
10:47 456.95 457.00 456.65 456.95 19.1K
10:48 456.70 456.90 456.60 456.60 26.5K
10:49 456.70 456.85 456.45 456.75 31.0K
10:50 456.90 457.10 456.75 457.10 29.6K
10:51 457.05 458.05 457.05 458.05 35.6K
10:52 458.15 458.15 457.30 457.70 26.1K
10:53 457.65 457.65 457.00 457.10 66.1K
10:54 456.85 457.15 456.85 457.00 109.9K
10:55 456.95 457.00 456.75 456.80 94.2K
10:56 456.80 456.80 456.60 456.65 22.5K
10:57 456.60 456.75 456.35 456.35 34.6K
10:58 456.75 456.75 456.05 456.15 124.0K
10:59 456.25 456.70 456.00 456.65 45.0K
11:00 456.50 456.70 456.40 456.65 17.3K
11:01 456.55 456.60 455.90 455.90 25.6K
11:02 456.00 456.15 455.90 456.00 15.3K
11:03 456.00 456.35 455.90 456.35 11.5K
11:04 456.35 456.75 456.35 456.75 21.1K
11:05 456.75 457.25 456.65 457.20 42.9K
11:06 457.20 457.20 456.75 456.95 16.1K
11:07 456.90 456.90 456.50 456.65 10.1K
11:08 456.60 456.60 456.30 456.30 16.0K
11:09 456.30 456.30 456.00 456.10 12.8K
11:10 456.05 456.05 455.85 456.00 23.8K
11:11 456.00 456.10 456.00 456.10 16.7K
11:12 456.00 456.30 456.00 456.15 17.8K
11:13 456.20 456.25 455.80 456.00 18.7K
11:14 455.95 456.00 455.65 455.85 18.1K
11:15 455.90 455.95 455.60 455.65 21.9K
11:16 455.65 455.65 455.40 455.50 15.4K
11:17 455.45 455.45 455.00 455.20 49.3K
11:18 455.20 455.40 455.10 455.10 58.3K
11:19 455.00 455.20 454.80 454.95 36.1K
11:20 455.00 455.30 455.00 455.20 46.2K
11:21 455.15 455.20 454.85 454.95 26.6K
11:22 454.90 454.90 454.65 454.75 28.5K
11:23 454.75 455.55 454.75 455.25 123.1K
11:24 455.40 455.40 454.95 455.15 17.3K
11:25 455.15 455.30 454.90 455.10 40.3K
11:26 455.15 455.30 455.05 455.25 18.3K
11:27 455.25 455.80 455.25 455.75 31.7K
11:28 455.75 456.15 455.35 455.55 141.2K
11:29 455.75 455.75 455.45 455.60 19.9K
11:30 455.60 455.60 455.05 455.20 40.5K
11:31 455.10 455.10 454.80 454.80 23.9K
11:32 455.00 455.00 454.65 454.65 15.2K
11:33 454.95 455.00 454.85 454.95 11.4K
11:34 454.90 455.00 454.80 454.85 11.5K
11:35 454.90 455.00 454.75 454.90 17.9K
11:36 454.80 455.00 454.75 455.00 18.1K
11:37 454.80 455.00 454.80 454.95 14.7K
11:38 455.00 455.00 454.75 454.85 14.8K
11:39 454.85 455.00 454.75 455.00 14.8K
11:40 454.75 455.00 454.70 454.70 13.6K
11:41 454.65 454.75 454.45 454.45 19.6K
11:42 454.45 454.60 454.10 454.50 31.7K
11:43 454.45 454.85 454.40 454.65 21.3K
11:44 454.65 454.75 454.55 454.55 15.2K
11:45 454.65 454.85 454.65 454.85 11.5K
11:46 454.95 454.95 454.65 454.65 12.2K
11:47 454.95 454.95 454.65 454.75 69.6K
11:48 454.70 454.75 454.50 454.70 14.7K
11:49 454.70 454.75 454.45 454.70 15.4K
11:50 454.70 454.80 454.45 454.45 9.2K
11:51 454.40 454.65 454.40 454.60 17.5K
11:52 454.60 454.75 454.50 454.75 12.5K
11:53 454.80 454.85 454.35 454.35 11.0K
11:54 454.45 454.55 453.80 453.80 22.3K
11:55 454.20 454.25 454.05 454.10 39.9K
11:56 454.05 454.20 454.00 454.15 17.0K
11:57 454.05 454.15 453.60 453.90 28.8K
11:58 453.80 453.95 453.80 453.90 16.2K
11:59 453.70 453.90 453.35 453.40 20.4K
12:00 453.35 453.40 452.95 453.05 30.6K
12:01 453.00 453.10 452.50 452.75 34.8K
12:02 452.55 453.00 452.45 452.90 42.3K
12:03 452.95 453.00 452.40 452.80 25.9K
12:04 452.80 453.00 452.60 452.65 49.0K
12:05 452.65 453.85 452.65 453.85 67.1K
12:06 453.95 454.70 453.90 454.65 35.2K
12:07 454.70 455.10 454.60 454.60 66.8K
12:08 454.75 455.75 454.40 455.75 37.6K
12:09 455.40 455.60 455.05 455.25 35.1K
12:10 455.25 455.60 455.15 455.30 40.2K
12:11 455.30 455.30 454.60 454.90 30.0K
12:12 454.85 455.40 454.75 455.40 53.7K
12:13 455.25 455.40 455.00 455.30 41.5K
12:14 455.35 455.40 455.15 455.20 14.4K
12:15 455.20 455.25 454.65 454.75 28.9K
12:16 454.80 454.80 454.50 454.60 14.0K
12:17 454.65 454.65 454.00 454.20 25.7K
12:18 454.20 454.45 454.00 454.00 26.0K
12:19 454.30 454.30 454.05 454.20 15.5K
12:20 454.25 454.30 454.00 454.20 16.0K
12:21 454.20 454.20 454.00 454.10 15.3K
12:22 454.15 454.15 453.95 453.95 28.1K
12:23 454.10 454.90 454.05 454.75 39.3K
12:24 454.75 455.05 454.65 455.00 20.7K
12:25 454.90 455.10 454.70 454.85 24.5K
12:26 454.80 455.05 454.55 454.85 22.2K
12:27 454.90 454.95 454.80 454.90 21.7K
12:28 454.85 455.00 454.65 454.65 20.7K
12:29 454.70 455.00 454.65 454.90 20.7K
12:30 454.85 454.90 454.80 454.80 14.9K
12:31 454.90 454.90 454.30 454.30 16.6K
12:32 454.50 454.50 454.15 454.30 19.0K
12:33 454.45 454.45 454.30 454.45 14.5K
12:34 454.65 454.90 454.60 454.75 37.1K
12:35 454.80 454.90 454.30 454.30 28.5K
12:36 454.25 454.30 454.05 454.15 14.0K
12:37 454.15 454.35 454.05 454.35 20.7K
12:38 454.35 454.35 454.15 454.20 15.1K
12:39 454.20 454.25 454.05 454.10 12.9K
12:40 454.10 454.10 454.00 454.05 18.0K
12:41 454.10 454.20 454.00 454.10 15.6K
12:42 454.10 454.10 453.85 453.85 32.1K
12:43 453.85 454.00 453.75 453.80 19.9K
12:44 453.80 454.05 453.80 454.05 33.8K
12:45 454.20 454.20 454.00 454.10 19.2K
12:46 454.10 454.10 453.90 453.95 18.8K
12:47 453.95 454.20 453.90 454.10 27.7K
12:48 454.20 454.20 453.95 454.00 22.4K
12:49 454.00 454.45 453.90 454.35 31.7K
12:50 454.35 454.50 454.10 454.10 34.5K
12:51 454.10 454.20 454.00 454.15 27.8K
12:52 454.25 454.35 454.00 454.15 12.3K
12:53 454.10 454.10 453.70 453.80 15.7K
12:54 453.80 454.00 453.75 453.95 25.9K
12:55 454.00 454.05 453.75 453.95 21.5K
12:56 453.95 454.00 453.70 453.95 24.9K
12:57 454.00 454.00 453.75 453.80 26.1K
12:58 453.95 454.00 453.75 453.85 17.6K
12:59 453.85 454.00 453.80 454.00 26.1K
13:00 453.95 454.20 453.75 454.05 53.1K
13:01 454.10 454.10 453.90 454.00 22.8K
13:02 454.00 454.25 453.90 454.25 23.7K
13:03 454.20 454.75 454.15 454.45 90.0K
13:04 454.45 454.50 454.40 454.40 16.9K
13:05 454.45 454.45 454.15 454.30 14.7K
13:06 454.30 454.30 454.00 454.00 19.2K
13:07 454.10 454.75 454.10 454.35 168.1K
13:08 454.15 454.30 454.00 454.30 41.2K
13:09 454.30 454.95 454.30 454.95 41.8K
13:10 454.85 454.90 454.75 454.90 29.9K
13:11 454.95 454.95 454.80 454.85 18.7K
13:12 454.85 455.20 454.85 455.15 53.0K
13:13 455.20 455.25 455.05 455.05 42.4K
13:14 455.05 455.15 455.00 455.05 26.4K
13:15 455.05 455.10 455.05 455.10 30.3K
13:16 455.10 455.10 455.05 455.05 52.7K
13:17 455.10 455.25 455.00 455.20 25.3K
13:18 455.25 455.50 455.25 455.40 31.2K
13:19 455.35 455.45 455.25 455.35 19.3K
13:20 455.30 455.40 455.25 455.35 23.2K
13:21 455.30 455.50 455.20 455.50 24.9K
13:22 455.50 456.10 455.45 455.95 40.9K
13:23 455.95 455.95 455.65 455.70 26.0K
13:24 455.65 455.65 455.50 455.50 19.6K
13:25 455.35 455.55 455.20 455.25 22.7K
13:26 455.25 455.45 455.10 455.10 31.5K
13:27 455.20 455.40 455.20 455.40 27.0K
13:28 455.40 455.40 455.10 455.20 27.0K
13:29 455.25 455.25 455.00 455.10 12.6K
13:30 455.15 455.20 455.00 455.05 14.4K
13:31 455.10 455.10 454.75 454.95 63.3K
13:32 454.95 455.50 454.95 455.20 30.3K
13:33 455.15 455.20 455.00 455.20 27.1K
13:34 455.30 455.30 455.00 455.15 11.4K
13:35 455.15 455.45 455.10 455.25 25.9K
13:36 455.15 455.50 455.15 455.35 18.7K
13:37 455.35 455.35 455.10 455.25 15.9K
13:38 455.20 455.40 455.20 455.25 19.1K
13:39 455.35 455.45 455.20 455.20 19.6K
13:40 455.40 455.55 455.30 455.45 34.2K
13:41 455.85 456.10 455.70 455.85 95.0K
13:42 455.85 456.10 455.60 455.60 47.4K
13:43 455.65 455.70 455.45 455.45 15.2K
13:44 455.45 455.55 455.45 455.55 16.6K
13:45 455.60 455.65 455.30 455.30 20.7K
13:46 455.40 455.40 455.20 455.25 19.5K
13:47 455.25 455.75 455.20 455.60 26.1K
13:48 455.55 455.60 455.15 455.15 15.3K
13:49 455.35 455.35 455.25 455.25 13.5K
13:50 455.20 455.25 455.00 455.05 22.5K
13:51 455.20 455.25 454.50 454.60 114.9K
13:52 454.80 454.80 454.40 454.50 29.3K
13:53 454.45 454.65 454.25 454.65 17.2K
13:54 454.50 454.60 454.30 454.50 14.1K
13:55 454.50 454.60 454.35 454.40 15.2K
13:56 454.45 454.45 454.20 454.30 10.7K
13:57 454.35 454.40 454.20 454.30 12.4K
13:58 454.30 454.35 454.15 454.30 13.6K
13:59 454.30 454.50 454.30 454.35 30.7K
14:00 454.45 454.45 454.20 454.25 13.4K
14:01 454.25 454.25 454.00 454.00 34.7K
14:02 453.90 454.00 453.85 453.90 62.4K
14:03 453.85 454.00 453.80 453.85 66.3K
14:04 453.90 454.15 453.85 453.95 22.5K
14:05 453.95 454.25 453.90 454.00 25.9K
14:06 453.90 453.95 453.80 453.90 11.0K
14:07 453.85 453.90 453.80 453.80 15.7K
14:08 453.70 453.80 453.70 453.70 14.5K
14:09 453.85 454.35 453.75 454.30 65.8K
14:10 454.30 454.60 454.05 454.55 36.3K
14:11 454.45 454.75 454.40 454.75 19.5K
14:12 454.70 454.70 454.50 454.70 15.8K
14:13 454.80 454.85 454.55 454.60 24.4K
14:14 454.50 454.50 454.30 454.30 17.9K
14:15 454.20 454.40 454.20 454.30 14.1K
14:16 454.25 454.75 454.25 454.75 26.1K
14:17 454.75 454.80 454.60 454.75 18.9K
14:18 454.65 454.70 454.50 454.60 20.9K
14:19 454.55 454.65 454.40 454.50 18.2K
14:20 454.45 454.50 454.25 454.25 22.2K
14:21 454.25 454.35 454.20 454.25 18.7K
14:22 454.20 454.50 454.20 454.40 25.3K
14:23 454.30 454.60 454.15 454.45 24.9K
14:24 454.40 454.45 454.20 454.20 26.1K
14:25 454.30 454.60 454.30 454.50 31.0K
14:26 454.55 454.65 454.40 454.60 18.6K
14:27 454.40 454.65 454.35 454.35 16.9K
14:28 454.50 454.50 454.35 454.45 20.9K
14:29 454.45 454.65 454.25 454.65 45.1K
14:30 454.65 454.75 454.25 454.30 105.0K
14:31 454.45 454.45 454.20 454.20 17.8K
14:32 454.35 454.40 454.25 454.40 18.7K
14:33 454.45 454.50 454.25 454.45 22.2K
14:34 454.35 454.50 454.35 454.45 21.0K
14:35 454.35 455.30 454.35 455.30 200.1K
14:36 455.00 455.40 455.00 455.20 48.3K
14:37 455.30 455.35 455.15 455.30 26.4K
14:38 455.10 455.40 455.10 455.20 34.4K
14:39 455.20 455.30 455.05 455.10 20.7K
14:40 455.10 455.30 455.10 455.30 25.1K
14:41 455.20 455.20 455.00 455.20 26.9K
14:42 455.20 455.20 455.00 455.15 28.3K
14:43 455.05 455.20 455.00 455.10 23.9K
14:44 455.10 455.15 454.85 454.85 29.0K
14:45 454.75 455.00 454.75 454.95 28.4K
14:46 454.95 454.95 454.70 454.85 29.3K
14:47 454.80 454.85 454.55 454.65 29.7K
14:48 454.40 454.65 454.30 454.40 30.5K
14:49 454.40 454.45 454.20 454.35 28.0K
14:50 454.30 454.40 454.20 454.40 27.7K
14:51 454.45 454.45 454.20 454.40 28.9K
14:52 454.45 454.55 454.35 454.45 31.9K
14:53 454.45 454.60 454.30 454.35 33.7K
14:54 454.45 454.60 454.40 454.45 35.5K
14:55 454.40 454.65 454.40 454.55 38.9K
14:56 454.55 454.95 454.40 454.95 37.7K
14:57 454.95 455.00 454.70 454.95 43.1K
14:58 455.00 455.00 454.75 454.95 38.3K
14:59 454.90 455.00 454.90 454.95 33.1K
15:00 455.00 455.00 454.85 454.85 47.5K
15:01 454.90 454.90 454.70 454.85 45.4K
15:02 454.90 454.90 454.75 454.75 37.9K
15:03 454.80 454.85 454.55 454.60 54.7K
15:04 454.65 454.65 454.25 454.40 48.7K
15:05 454.45 454.60 454.45 454.60 69.6K
15:06 454.50 454.50 454.35 454.35 48.4K
15:07 454.40 454.50 454.40 454.45 39.5K
15:08 454.50 454.70 454.40 454.65 74.8K
15:09 454.50 454.60 454.45 454.60 59.2K
15:10 454.80 455.00 454.70 454.90 214.9K
15:11 454.80 454.90 454.55 454.60 86.1K
15:12 454.55 454.55 454.10 454.10 38.8K
15:13 454.10 454.50 454.05 454.30 52.9K
15:14 454.40 454.75 454.40 454.65 47.0K
15:15 454.70 454.90 454.50 454.70 118.7K
15:16 454.50 454.90 454.20 454.20 125.2K
15:17 454.20 454.45 454.20 454.35 45.0K
15:18 454.20 454.40 453.90 454.40 82.0K
15:19 454.35 454.55 454.35 454.45 46.8K
15:20 454.50 454.70 454.40 454.55 156.0K
15:21 454.60 454.75 454.40 454.50 98.9K
15:22 454.40 454.60 453.75 453.75 131.9K
15:23 453.50 453.70 453.20 453.65 76.9K
15:24 453.55 453.80 453.30 453.80 62.8K
15:25 453.80 454.00 453.55 453.65 43.6K
15:26 453.50 453.70 453.30 453.30 56.6K
15:27 453.30 453.80 453.30 453.80 66.9K
15:28 453.75 454.10 453.40 453.90 55.7K
15:29 453.90 454.35 453.50 454.35 34.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible