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
09:07 458.00 458.00 458.00 458.00 34.7K
09:15 456.80 456.80 452.60 453.70 293.3K
09:16 453.55 453.80 452.45 452.45 85.2K
09:17 452.15 452.65 452.00 452.45 45.3K
09:18 452.40 452.40 451.80 451.80 44.1K
09:19 451.70 452.15 451.70 452.15 23.6K
09:20 452.35 452.35 451.80 452.10 48.7K
09:21 452.40 453.20 452.25 453.10 17.6K
09:22 453.10 453.30 452.90 453.15 24.1K
09:23 453.15 453.15 452.40 452.95 37.9K
09:24 452.30 452.50 452.10 452.25 55.2K
09:25 452.15 452.30 451.65 451.90 27.6K
09:26 451.90 452.60 451.90 452.45 20.0K
09:27 452.45 453.05 452.45 452.75 23.1K
09:28 452.45 452.50 452.05 452.10 13.8K
09:29 452.20 452.35 451.85 451.85 24.2K
09:30 452.00 452.00 451.50 451.50 13.5K
09:31 451.45 451.45 451.05 451.10 55.7K
09:32 451.25 451.30 450.90 451.05 35.6K
09:33 451.05 451.50 451.05 451.15 324.1K
09:34 451.10 451.35 450.95 450.95 41.5K
09:35 450.90 450.90 450.50 450.50 40.6K
09:36 450.55 450.65 450.40 450.60 28.0K
09:37 450.85 451.55 450.85 451.05 37.0K
09:38 451.00 451.00 450.65 451.00 27.3K
09:39 450.75 450.95 450.60 450.85 35.6K
09:40 450.65 450.95 450.60 450.60 18.8K
09:41 450.60 450.70 450.25 450.25 30.8K
09:42 450.30 450.50 450.10 450.30 19.4K
09:43 450.30 450.90 450.30 450.90 16.5K
09:44 450.85 451.15 450.85 451.15 37.7K
09:45 451.30 451.30 450.70 450.70 21.7K
09:46 450.65 450.70 450.45 450.45 14.2K
09:47 450.35 451.10 450.35 450.85 26.2K
09:48 450.75 451.20 450.75 451.10 20.2K
09:49 451.50 451.50 451.10 451.15 98.5K
09:50 451.10 451.15 450.70 450.80 25.4K
09:51 450.80 450.80 450.25 450.25 21.5K
09:52 450.25 450.30 450.05 450.20 16.5K
09:53 450.30 450.30 450.05 450.05 25.1K
09:54 450.00 450.05 449.65 450.05 80.9K
09:55 449.95 450.00 449.80 449.90 18.2K
09:56 450.00 450.00 449.90 449.95 7.8K
09:57 449.85 449.85 449.65 449.70 35.8K
09:58 449.60 449.80 449.60 449.70 12.3K
09:59 449.75 449.95 449.75 449.85 13.0K
10:00 450.35 450.50 450.25 450.50 29.1K
10:01 450.40 450.75 450.35 450.60 28.6K
10:02 450.75 450.80 450.35 450.35 22.2K
10:03 450.25 450.25 449.85 450.25 22.4K
10:04 450.15 450.95 450.15 450.95 19.1K
10:05 450.90 450.90 450.45 450.85 28.8K
10:06 450.90 451.50 450.80 451.45 49.3K
10:07 451.40 452.50 451.35 452.50 82.7K
10:08 452.55 452.60 451.90 452.40 56.0K
10:09 452.40 452.40 451.85 451.90 37.7K
10:10 451.75 451.85 451.55 451.70 16.0K
10:11 451.75 451.95 451.75 451.90 21.8K
10:12 451.85 451.90 451.60 451.60 7.6K
10:13 451.75 451.75 451.25 451.25 34.1K
10:14 451.15 451.15 450.50 450.70 29.8K
10:15 450.85 451.10 450.55 451.10 17.2K
10:16 450.85 451.20 450.85 451.00 9.2K
10:17 451.05 451.35 451.05 451.25 20.6K
10:18 451.35 451.55 451.35 451.50 12.8K
10:19 451.50 451.60 451.50 451.55 6.7K
10:20 451.55 451.60 451.35 451.60 12.2K
10:21 451.55 451.65 451.30 451.35 10.7K
10:22 451.45 451.45 451.20 451.40 7.2K
10:23 451.45 451.90 451.40 451.55 17.0K
10:24 451.55 451.55 451.05 451.35 14.7K
10:25 451.45 451.95 451.25 451.95 15.5K
10:26 451.95 451.95 451.55 451.55 11.6K
10:27 451.55 451.55 451.30 451.45 12.8K
10:28 451.40 451.55 451.30 451.50 7.4K
10:29 451.40 451.45 450.90 451.30 25.4K
10:30 451.05 451.50 451.05 451.25 9.1K
10:31 451.25 451.30 451.05 451.20 7.5K
10:32 451.10 451.25 451.05 451.25 9.7K
10:33 451.10 451.15 450.95 450.95 7.0K
10:34 450.85 450.95 450.55 450.55 14.0K
10:35 450.25 450.50 450.10 450.10 35.5K
10:36 450.10 450.35 450.00 450.00 40.9K
10:37 450.00 450.00 449.35 449.75 92.4K
10:38 449.65 449.90 449.50 449.50 49.8K
10:39 449.75 449.75 449.00 449.20 79.2K
10:40 449.00 449.45 448.95 449.35 52.5K
10:41 449.45 449.50 449.10 449.20 34.5K
10:42 449.50 449.55 449.00 449.10 34.7K
10:43 449.30 449.95 449.05 449.75 137.9K
10:44 449.75 450.25 449.75 450.00 42.3K
10:45 449.90 450.15 449.55 449.70 23.1K
10:46 450.00 450.20 449.80 450.20 48.2K
10:47 450.25 450.25 449.90 450.00 18.6K
10:48 449.90 449.90 449.45 449.45 13.3K
10:49 449.45 449.80 449.25 449.25 18.9K
10:50 449.20 449.70 449.20 449.45 14.3K
10:51 449.50 449.50 449.15 449.25 10.6K
10:52 449.05 449.35 449.05 449.15 16.1K
10:53 449.05 449.15 448.85 448.95 17.5K
10:54 448.80 448.95 448.75 448.80 8.5K
10:55 448.80 449.00 448.80 449.00 36.4K
10:56 449.00 449.85 449.00 449.70 38.6K
10:57 449.70 449.85 449.60 449.85 11.7K
10:58 449.65 449.90 449.60 449.60 11.9K
10:59 449.65 449.90 449.65 449.90 9.3K
11:00 449.85 449.85 449.60 449.80 8.8K
11:01 449.80 450.30 449.60 450.00 23.6K
11:02 450.10 450.50 450.00 450.00 18.7K
11:03 450.05 450.20 449.95 450.10 12.4K
11:04 450.40 450.40 450.25 450.35 12.3K
11:05 450.35 450.50 450.20 450.50 37.7K
11:06 450.35 450.65 450.30 450.30 12.1K
11:07 450.30 450.30 450.10 450.25 7.6K
11:08 450.15 450.30 450.10 450.10 8.8K
11:09 450.20 450.35 450.15 450.30 9.6K
11:10 450.20 450.50 450.05 450.50 23.2K
11:11 450.55 450.85 450.55 450.55 39.4K
11:12 450.40 450.85 450.25 450.85 20.9K
11:13 450.70 450.90 450.65 450.75 30.5K
11:14 450.75 451.20 450.70 451.05 31.7K
11:15 451.15 451.25 451.00 451.10 24.3K
11:16 451.15 451.15 450.65 450.90 17.1K
11:17 451.70 452.90 451.70 452.50 141.8K
11:18 452.40 453.95 452.40 453.35 78.6K
11:19 453.55 455.20 453.55 454.95 172.6K
11:20 454.95 455.70 454.75 454.75 97.1K
11:21 455.10 455.50 454.45 455.50 57.3K
11:22 455.70 456.00 455.15 455.25 92.4K
11:23 455.20 456.40 455.20 456.30 75.8K
11:24 456.55 456.55 456.00 456.15 52.3K
11:25 456.20 456.20 455.30 455.30 36.3K
11:26 455.10 455.35 454.85 454.85 72.8K
11:27 454.95 455.20 454.90 455.20 32.7K
11:28 455.40 455.45 454.90 454.95 24.2K
11:29 454.95 455.75 454.50 455.70 50.9K
11:30 455.60 455.70 455.35 455.55 11.9K
11:31 455.50 456.00 455.50 456.00 29.3K
11:32 456.00 457.35 456.00 457.10 96.7K
11:33 457.15 457.70 456.05 456.65 52.4K
11:34 456.80 457.20 456.75 457.10 29.3K
11:35 457.05 457.05 456.45 456.55 31.3K
11:36 456.60 457.00 456.35 456.40 24.1K
11:37 456.35 456.90 456.30 456.75 26.7K
11:38 456.85 456.95 456.40 456.60 19.6K
11:39 456.25 457.05 456.25 456.80 37.9K
11:40 456.80 456.80 456.10 456.35 14.4K
11:41 456.30 456.65 456.05 456.65 47.8K
11:42 456.35 456.60 456.25 456.50 10.2K
11:43 456.40 456.90 456.40 456.90 15.9K
11:44 456.70 456.95 456.50 456.50 50.8K
11:45 456.30 457.55 456.20 457.55 55.9K
11:46 457.45 457.65 456.90 456.90 31.1K
11:47 456.90 458.00 456.90 457.50 49.4K
11:48 457.45 457.75 457.20 457.25 21.8K
11:49 457.15 458.80 457.15 458.80 102.7K
11:50 459.05 460.00 458.95 458.95 119.6K
11:51 459.10 459.30 458.30 458.50 53.3K
11:52 458.50 458.75 458.00 458.00 44.9K
11:53 457.25 457.60 457.20 457.50 49.1K
11:54 457.50 458.20 457.50 458.20 39.5K
11:55 458.10 458.15 457.40 457.60 14.2K
11:56 457.60 458.25 457.60 457.95 18.9K
11:57 457.70 457.75 457.20 457.70 13.5K
11:58 457.70 457.75 457.55 457.65 13.1K
11:59 457.75 457.75 457.50 457.60 15.1K
12:00 457.60 457.85 457.50 457.70 19.7K
12:01 457.65 457.75 457.25 457.45 41.9K
12:02 457.60 457.75 457.30 457.50 22.1K
12:03 457.40 458.35 457.10 458.35 36.7K
12:04 458.35 458.50 457.90 458.50 19.8K
12:05 458.50 458.85 458.35 458.85 20.5K
12:06 458.80 458.90 458.50 458.80 17.4K
12:07 458.55 459.25 458.55 458.95 36.1K
12:08 458.85 458.85 458.45 458.65 19.0K
12:09 458.60 458.65 458.20 458.40 7.9K
12:10 458.35 458.35 458.00 458.25 18.2K
12:11 458.40 458.40 458.20 458.30 12.6K
12:12 458.30 458.30 457.90 458.05 8.0K
12:13 457.90 458.05 457.75 458.05 12.6K
12:14 457.95 458.30 457.95 458.10 13.1K
12:15 458.10 458.30 457.95 458.30 12.3K
12:16 458.30 458.60 458.20 458.20 23.8K
12:17 458.20 458.35 457.95 458.25 28.9K
12:18 458.25 459.25 458.15 458.85 80.7K
12:19 458.80 459.05 458.50 458.60 15.7K
12:20 458.50 458.80 458.50 458.80 10.7K
12:21 458.60 458.60 457.90 458.00 19.6K
12:22 457.80 458.40 457.70 458.15 49.0K
12:23 458.35 459.00 458.10 459.00 40.5K
12:24 458.95 459.00 458.45 458.80 36.9K
12:25 458.65 458.85 457.95 458.25 58.5K
12:26 458.00 458.20 457.85 458.00 48.7K
12:27 457.90 458.15 457.75 458.15 59.4K
12:28 458.15 458.35 457.80 458.00 26.5K
12:29 457.85 458.20 457.75 457.90 93.8K
12:30 458.00 458.35 457.60 458.20 45.5K
12:31 458.10 458.35 458.00 458.15 30.6K
12:32 458.00 458.30 457.80 457.80 21.9K
12:33 458.15 458.85 457.90 457.95 107.2K
12:34 457.95 457.95 457.30 457.65 23.2K
12:35 457.60 457.70 457.15 457.35 18.0K
12:36 457.25 457.80 457.20 457.30 58.1K
12:37 457.20 457.20 456.75 456.90 28.9K
12:38 456.65 457.70 456.65 457.70 46.8K
12:39 457.35 457.85 457.30 457.60 76.2K
12:40 457.40 457.45 456.70 456.90 32.0K
12:41 456.85 457.00 456.60 456.75 54.8K
12:42 456.80 456.85 456.25 456.60 107.8K
12:43 456.70 456.80 456.40 456.55 31.9K
12:44 456.55 456.55 456.15 456.35 28.0K
12:45 456.55 456.55 456.00 456.00 79.8K
12:46 455.85 456.20 455.30 455.30 118.6K
12:47 455.30 455.60 455.30 455.45 20.9K
12:48 455.15 455.45 455.05 455.20 44.0K
12:49 455.40 455.40 455.10 455.10 25.3K
12:50 455.50 455.50 454.75 454.80 13.6K
12:51 454.75 454.80 454.40 454.50 24.1K
12:52 454.55 455.40 454.50 454.65 48.1K
12:53 454.75 455.75 454.65 455.30 83.7K
12:54 455.35 455.35 455.00 455.00 47.1K
12:55 455.05 455.20 454.60 454.65 72.7K
12:56 454.80 455.15 454.60 455.15 31.0K
12:57 455.00 455.20 454.75 454.85 69.9K
12:58 455.00 455.00 454.45 454.80 25.5K
12:59 455.30 455.55 455.05 455.15 44.2K
13:00 455.00 455.40 454.85 455.00 35.3K
13:01 454.95 455.50 454.80 455.30 49.3K
13:02 455.40 455.40 454.75 454.85 40.1K
13:03 454.75 455.00 454.60 454.70 41.0K
13:04 454.60 454.70 454.25 454.35 59.2K
13:05 454.30 454.55 454.15 454.35 76.4K
13:06 454.40 454.65 454.25 454.55 117.6K
13:07 454.55 454.75 454.50 454.55 29.9K
13:08 454.70 454.75 454.45 454.60 108.9K
13:09 454.45 454.70 454.45 454.65 33.8K
13:10 454.65 454.70 454.50 454.65 26.7K
13:11 454.55 454.90 454.50 454.60 60.2K
13:12 454.70 454.75 454.50 454.70 39.3K
13:13 454.60 454.80 454.50 454.60 31.7K
13:14 454.60 454.75 454.50 454.60 30.1K
13:15 454.50 454.55 454.35 454.35 15.7K
13:16 454.35 454.65 454.10 454.15 37.8K
13:17 454.65 455.00 454.65 454.85 43.4K
13:18 454.70 454.75 454.40 454.40 16.2K
13:19 454.50 454.70 454.20 454.30 25.5K
13:20 454.35 454.50 454.25 454.45 27.8K
13:21 454.45 454.65 454.25 454.60 24.9K
13:22 454.80 454.80 454.35 454.35 35.4K
13:23 454.45 454.45 454.00 454.00 23.8K
13:24 454.15 454.15 453.90 453.95 25.2K
13:25 454.05 454.20 453.75 454.00 37.8K
13:26 454.20 454.25 453.90 454.05 23.7K
13:27 454.15 454.35 454.10 454.35 24.2K
13:28 454.35 454.45 454.10 454.20 25.2K
13:29 454.15 454.45 454.10 454.35 28.5K
13:30 454.15 454.40 454.05 454.05 47.8K
13:31 454.15 454.15 453.80 454.05 22.2K
13:32 454.05 454.05 453.60 453.75 23.7K
13:33 453.75 454.15 453.70 453.90 78.1K
13:34 453.95 455.40 453.90 455.40 90.5K
13:35 455.65 455.75 454.90 455.00 86.1K
13:36 455.35 455.85 455.10 455.85 91.3K
13:37 455.80 456.30 455.70 456.00 85.3K
13:38 455.80 455.95 455.65 455.65 40.4K
13:39 455.50 455.75 455.45 455.70 35.6K
13:40 455.75 455.75 455.15 455.15 63.9K
13:41 455.10 455.35 454.70 455.05 39.7K
13:42 454.75 455.00 454.65 454.70 49.5K
13:43 454.60 455.60 454.55 455.35 90.3K
13:44 455.45 455.45 455.00 455.00 30.8K
13:45 455.00 455.25 454.85 454.85 44.9K
13:46 454.90 455.30 454.85 455.00 32.7K
13:47 455.05 455.10 454.75 454.85 34.3K
13:48 454.90 455.25 454.70 455.20 51.8K
13:49 455.25 455.30 454.90 455.10 30.4K
13:50 455.15 455.55 455.10 455.30 57.7K
13:51 455.20 455.65 454.90 455.35 60.2K
13:52 455.35 455.45 455.15 455.20 28.2K
13:53 455.20 455.35 455.00 455.35 32.3K
13:54 455.15 455.35 454.80 454.95 20.9K
13:55 454.90 455.05 454.70 454.70 48.0K
13:56 454.75 454.75 454.50 454.50 41.6K
13:57 454.50 454.95 454.50 454.60 87.0K
13:58 454.50 454.75 454.35 454.45 33.4K
13:59 454.40 454.75 454.40 454.45 34.2K
14:00 454.55 454.80 454.35 454.70 55.2K
14:01 454.70 454.75 454.45 454.60 36.4K
14:02 454.65 454.65 454.40 454.60 41.2K
14:03 454.40 454.45 454.20 454.30 36.0K
14:04 454.35 454.35 453.65 453.75 122.9K
14:05 453.75 453.75 453.25 453.35 51.9K
14:06 453.25 453.90 453.25 453.90 101.3K
14:07 453.90 453.90 453.55 453.80 41.5K
14:08 454.10 454.15 453.70 453.95 41.7K
14:09 453.95 454.35 453.95 454.15 45.9K
14:10 454.20 454.20 453.75 453.85 58.2K
14:11 453.65 453.90 453.50 453.55 55.0K
14:12 453.50 453.65 453.30 453.40 54.3K
14:13 453.35 453.35 452.35 452.85 153.3K
14:14 452.70 453.60 452.60 453.50 102.0K
14:15 453.40 453.45 452.90 452.90 73.3K
14:16 452.95 453.70 452.95 453.55 101.4K
14:17 453.55 453.70 453.45 453.55 66.7K
14:18 453.70 453.80 453.40 453.70 44.5K
14:19 453.55 453.80 453.40 453.45 57.1K
14:20 453.45 453.95 453.40 453.90 74.7K
14:21 453.90 453.90 453.50 453.65 48.2K
14:22 453.70 453.75 453.45 453.45 58.8K
14:23 453.40 453.50 453.05 453.10 58.6K
14:24 453.15 453.50 453.15 453.45 69.3K
14:25 453.45 453.75 453.45 453.45 40.0K
14:26 453.60 453.85 453.35 453.35 54.6K
14:27 453.25 453.80 453.25 453.70 91.4K
14:28 453.55 453.80 453.30 453.30 53.3K
14:29 453.35 453.55 453.20 453.25 48.8K
14:30 453.40 453.90 453.15 453.85 74.1K
14:31 453.55 453.95 453.55 453.90 34.5K
14:32 453.85 454.40 453.85 454.05 67.3K
14:33 454.10 454.35 453.95 454.05 94.4K
14:34 454.05 454.30 453.85 454.00 48.3K
14:35 453.90 454.40 453.90 454.15 35.0K
14:36 454.20 454.30 454.05 454.25 35.2K
14:37 454.25 455.10 454.05 455.10 78.3K
14:38 455.10 455.10 454.75 455.05 35.0K
14:39 454.85 454.95 454.55 454.75 30.1K
14:40 454.45 454.75 454.35 454.60 46.7K
14:41 454.55 454.85 454.10 454.65 61.1K
14:42 454.85 454.85 454.40 454.75 49.8K
14:43 454.45 454.65 454.30 454.50 59.3K
14:44 454.55 454.75 454.25 454.35 44.0K
14:45 454.20 454.40 453.85 453.85 64.4K
14:46 453.85 454.25 453.70 454.25 70.6K
14:47 454.10 454.40 454.00 454.40 54.2K
14:48 454.30 454.60 454.25 454.45 62.5K
14:49 454.20 454.60 454.15 454.45 63.0K
14:50 454.55 455.15 454.35 454.90 118.1K
14:51 454.85 455.00 454.65 454.90 56.0K
14:52 454.80 455.35 454.70 454.75 72.6K
14:53 454.80 455.30 454.75 455.10 110.0K
14:54 455.25 455.25 454.40 454.75 74.1K
14:55 454.85 454.90 454.55 454.75 58.8K
14:56 454.55 455.05 454.50 454.65 95.3K
14:57 454.60 454.60 454.25 454.30 57.3K
14:58 454.30 454.60 454.10 454.50 147.2K
14:59 454.70 454.70 454.40 454.55 78.7K
15:00 454.70 455.60 454.55 455.05 212.0K
15:01 455.50 455.70 455.25 455.35 147.4K
15:02 455.40 455.75 455.40 455.55 113.9K
15:03 455.65 456.10 455.40 455.65 274.5K
15:04 455.80 455.95 455.45 455.85 110.6K
15:05 456.00 456.35 455.75 455.75 101.9K
15:06 455.80 456.00 455.60 455.60 86.4K
15:07 455.65 456.10 455.55 455.85 112.9K
15:08 455.95 456.00 455.45 455.65 66.4K
15:09 455.70 455.70 455.35 455.65 79.0K
15:10 455.65 455.70 455.50 455.50 85.2K
15:11 455.55 455.75 455.20 455.20 121.5K
15:12 455.40 455.60 455.05 455.35 134.9K
15:13 455.35 455.40 454.90 454.95 88.0K
15:14 454.85 454.95 454.45 454.70 138.2K
15:15 454.90 454.90 454.40 454.40 151.7K
15:16 454.75 454.80 454.40 454.75 157.2K
15:17 454.75 454.95 454.45 454.95 112.5K
15:18 454.85 455.15 454.50 454.75 137.3K
15:19 454.85 454.95 454.50 454.85 179.4K
15:20 454.75 455.10 454.75 455.00 167.7K
15:21 455.00 455.40 454.95 455.20 144.7K
15:22 455.20 455.30 454.50 454.55 129.1K
15:23 454.60 454.90 454.55 454.65 95.4K
15:24 454.90 454.90 454.50 454.80 94.3K
15:25 454.80 454.95 454.75 454.90 93.6K
15:26 454.75 454.90 454.50 454.80 171.9K
15:27 454.60 454.90 454.25 454.25 137.4K
15:28 454.70 454.70 454.10 454.45 144.0K
15:29 454.45 455.15 454.15 455.15 32.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible