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
09:07 455.15 455.15 455.15 455.15 26.8K
09:15 453.10 454.30 452.65 453.80 151.8K
09:16 454.15 455.25 453.70 455.25 44.7K
09:17 455.20 455.80 454.10 454.10 54.6K
09:18 454.45 454.85 454.45 454.45 24.3K
09:19 454.20 454.30 453.80 454.00 46.2K
09:20 454.10 454.10 453.30 453.60 26.8K
09:21 453.50 453.85 453.50 453.70 12.7K
09:22 453.65 453.75 453.50 453.75 24.3K
09:23 453.50 453.80 453.50 453.60 14.7K
09:24 453.80 454.30 453.80 453.95 22.9K
09:25 453.70 454.00 453.60 454.00 38.9K
09:26 454.15 454.25 454.00 454.00 16.5K
09:27 454.10 454.35 453.85 454.35 15.1K
09:28 454.40 454.40 453.75 453.75 29.1K
09:29 453.40 453.70 453.20 453.20 40.5K
09:30 453.20 453.40 453.10 453.30 43.6K
09:31 453.30 454.00 453.25 454.00 11.3K
09:32 453.90 453.90 453.60 453.60 12.4K
09:33 453.65 454.00 453.55 454.00 15.0K
09:34 453.95 454.00 453.80 453.80 17.6K
09:35 453.80 454.00 453.80 453.85 45.6K
09:36 453.70 453.80 453.05 453.05 20.1K
09:37 453.00 453.40 453.00 453.40 13.2K
09:38 453.65 453.65 452.95 452.95 36.8K
09:39 452.90 453.15 452.90 453.15 22.3K
09:40 453.00 453.15 452.90 453.10 31.0K
09:41 452.95 453.00 452.85 452.85 14.0K
09:42 452.95 452.95 452.75 452.85 16.1K
09:43 452.95 453.20 452.95 453.20 7.7K
09:44 453.15 453.50 453.15 453.50 9.8K
09:45 453.40 453.50 453.35 453.45 13.8K
09:46 453.40 454.10 453.40 453.90 36.1K
09:47 453.90 453.90 453.30 453.35 22.3K
09:48 453.40 453.40 453.15 453.20 12.1K
09:49 453.20 453.20 453.10 453.10 7.7K
09:50 452.95 453.00 452.85 452.95 40.0K
09:51 452.85 453.05 452.85 453.05 10.4K
09:52 453.00 453.45 453.00 453.00 31.1K
09:53 453.05 453.05 452.60 452.60 51.7K
09:54 452.65 452.95 452.55 452.90 18.0K
09:55 452.95 452.95 452.75 452.90 20.9K
09:56 452.90 452.90 452.40 452.90 38.7K
09:57 452.75 452.80 452.10 452.40 82.5K
09:58 452.65 452.95 452.45 452.50 35.0K
09:59 452.75 452.80 452.65 452.80 7.7K
10:00 452.80 452.95 452.55 452.95 18.4K
10:01 452.80 452.90 452.55 452.75 23.4K
10:02 452.75 452.75 452.55 452.70 8.4K
10:03 452.60 452.70 452.20 452.60 27.4K
10:04 452.80 452.80 452.45 452.55 13.9K
10:05 452.50 452.85 452.45 452.80 21.0K
10:06 452.65 452.80 452.55 452.70 20.7K
10:07 452.70 452.70 452.50 452.70 19.1K
10:08 452.65 452.65 452.35 452.35 14.7K
10:09 452.50 452.70 451.95 452.65 79.0K
10:10 452.65 453.00 452.30 453.00 36.5K
10:11 452.95 452.95 452.60 452.70 24.4K
10:12 452.60 452.70 452.40 452.70 24.9K
10:13 452.65 452.65 452.40 452.45 20.0K
10:14 452.35 452.50 452.30 452.35 32.4K
10:15 452.55 452.55 451.35 451.35 279.7K
10:16 451.15 451.65 451.00 451.60 240.4K
10:17 451.65 452.10 451.50 451.85 52.8K
10:18 451.90 451.95 451.40 451.55 34.1K
10:19 451.55 451.55 450.80 450.80 62.5K
10:20 450.80 451.00 450.65 450.70 63.8K
10:21 450.80 451.15 450.70 451.10 41.5K
10:22 450.90 451.25 450.90 451.20 34.8K
10:23 451.30 451.60 451.20 451.60 41.2K
10:24 451.70 451.75 451.50 451.50 28.1K
10:25 451.50 451.90 451.50 451.90 10.7K
10:26 451.85 451.90 451.70 451.70 17.7K
10:27 451.85 452.00 451.55 451.55 12.4K
10:28 451.75 451.85 451.75 451.75 33.9K
10:29 451.75 451.80 451.75 451.75 6.9K
10:30 451.70 451.80 451.70 451.80 8.6K
10:31 451.75 451.90 451.75 451.85 16.1K
10:32 451.90 451.90 451.80 451.90 6.9K
10:33 451.90 452.35 451.90 452.35 10.3K
10:34 452.25 452.40 451.95 451.95 25.7K
10:35 451.90 452.25 451.90 452.20 11.0K
10:36 452.25 452.30 452.15 452.30 15.0K
10:37 452.25 452.25 452.00 452.15 12.0K
10:38 452.15 452.70 452.15 452.60 29.3K
10:39 452.60 452.75 452.55 452.65 15.3K
10:40 452.35 452.40 451.85 452.40 148.6K
10:41 452.15 452.30 451.85 452.00 33.0K
10:42 451.80 452.35 451.75 452.30 38.9K
10:43 452.35 452.35 452.05 452.30 31.7K
10:44 452.35 452.65 451.90 452.05 189.1K
10:45 452.05 452.30 452.05 452.25 24.2K
10:46 452.25 452.50 452.15 452.45 45.8K
10:47 452.55 452.55 451.95 452.15 129.5K
10:48 452.10 452.25 452.10 452.25 15.5K
10:49 452.30 453.25 452.30 453.25 102.8K
10:50 453.30 453.30 453.20 453.25 62.9K
10:51 453.25 453.25 452.95 452.95 32.3K
10:52 452.95 452.95 452.75 452.85 14.9K
10:53 452.75 452.90 452.55 452.70 7.7K
10:54 452.60 452.60 451.60 452.05 26.0K
10:55 452.10 452.30 452.05 452.10 14.3K
10:56 452.10 452.30 452.05 452.30 4.1K
10:57 452.20 452.30 452.00 452.05 55.4K
10:58 452.10 452.30 452.10 452.30 18.1K
10:59 452.35 452.35 452.10 452.20 9.7K
11:00 452.20 452.25 452.15 452.20 12.3K
11:01 452.15 452.30 452.15 452.25 7.0K
11:02 452.40 452.50 452.35 452.50 6.9K
11:03 452.50 452.70 452.50 452.70 9.0K
11:04 452.70 452.70 452.50 452.55 9.6K
11:05 452.60 452.60 452.30 452.45 7.8K
11:06 452.45 452.70 452.40 452.60 8.2K
11:07 452.60 452.80 452.50 452.80 10.3K
11:08 452.60 452.70 452.40 452.50 11.9K
11:09 452.60 452.75 452.60 452.60 12.0K
11:10 452.60 452.75 452.10 452.10 19.2K
11:11 452.10 452.15 452.05 452.05 11.6K
11:12 452.05 452.05 451.70 451.70 19.4K
11:13 451.75 451.85 451.70 451.80 12.6K
11:14 451.60 451.80 451.60 451.60 12.9K
11:15 451.75 451.75 451.60 451.65 9.3K
11:16 451.65 452.00 451.65 452.00 14.0K
11:17 451.85 451.95 451.65 451.80 9.8K
11:18 451.95 452.00 451.90 451.95 7.0K
11:19 451.95 452.05 451.95 452.05 8.0K
11:20 451.95 451.95 451.65 451.80 12.4K
11:21 451.90 451.90 451.70 451.90 9.6K
11:22 451.80 451.80 451.65 451.75 8.3K
11:23 451.80 451.85 451.65 451.70 7.2K
11:24 451.80 452.05 451.80 452.05 11.2K
11:25 451.80 452.05 451.80 451.80 11.5K
11:26 451.80 451.95 451.80 451.90 8.0K
11:27 451.80 452.10 451.80 452.00 7.2K
11:28 452.00 452.15 452.00 452.05 12.6K
11:29 452.15 452.15 451.95 452.05 14.3K
11:30 452.00 452.20 451.95 452.20 15.2K
11:31 452.20 452.40 452.20 452.25 7.8K
11:32 452.25 452.50 452.25 452.50 6.2K
11:33 452.45 452.50 452.45 452.50 6.9K
11:34 452.45 452.50 452.40 452.45 6.4K
11:35 452.45 452.45 452.30 452.30 8.6K
11:36 452.35 452.35 452.30 452.30 9.0K
11:37 452.25 452.45 452.25 452.35 10.6K
11:38 452.25 452.40 452.25 452.30 11.2K
11:39 452.30 452.35 451.40 451.45 51.5K
11:40 451.40 451.65 451.30 451.30 34.7K
11:41 451.30 451.60 451.30 451.60 12.9K
11:42 451.60 451.60 451.40 451.50 20.3K
11:43 451.50 451.60 451.45 451.45 15.9K
11:44 451.50 451.50 451.30 451.35 20.8K
11:45 451.35 451.65 451.35 451.45 24.4K
11:46 451.50 451.75 451.30 451.30 47.1K
11:47 451.50 451.60 451.40 451.60 34.5K
11:48 451.40 451.95 451.40 451.85 7.9K
11:49 451.80 452.00 451.80 451.90 12.0K
11:50 451.70 451.95 451.70 451.90 12.0K
11:51 451.85 451.85 451.60 451.80 12.6K
11:52 451.70 451.85 451.55 451.55 10.8K
11:53 451.60 451.70 451.50 451.70 13.0K
11:54 451.75 452.50 451.75 452.45 83.5K
11:55 452.50 452.60 452.30 452.45 35.1K
11:56 452.40 452.50 452.15 452.15 11.4K
11:57 452.20 452.50 452.00 452.50 21.1K
11:58 452.60 452.95 452.55 452.55 34.0K
11:59 452.80 452.80 452.50 452.75 13.1K
12:00 452.70 452.75 452.50 452.50 20.5K
12:01 452.55 452.75 452.50 452.60 18.4K
12:02 452.55 452.60 452.35 452.55 11.5K
12:03 452.55 452.55 452.10 452.10 23.6K
12:04 452.15 452.30 452.05 452.20 14.0K
12:05 452.30 452.45 452.10 452.45 7.7K
12:06 452.50 452.55 452.40 452.50 8.3K
12:07 452.50 452.50 452.35 452.35 10.5K
12:08 452.40 452.70 452.20 452.60 58.4K
12:09 452.75 452.75 452.30 452.35 16.4K
12:10 452.30 452.60 452.30 452.40 17.3K
12:11 452.40 452.55 452.00 452.00 21.8K
12:12 452.00 452.00 451.35 451.35 43.2K
12:13 451.45 451.65 451.35 451.65 12.9K
12:14 451.80 451.95 451.70 451.95 12.2K
12:15 451.95 452.00 451.60 451.70 26.8K
12:16 451.85 451.95 451.70 451.90 12.9K
12:17 451.90 451.95 451.75 451.85 14.2K
12:18 451.80 452.00 451.80 452.00 6.0K
12:19 451.95 452.00 451.80 452.00 10.8K
12:20 451.80 452.00 451.75 451.90 8.2K
12:21 451.95 451.95 451.85 451.90 10.7K
12:22 451.80 451.95 451.75 451.75 26.2K
12:23 451.80 451.95 451.75 451.90 10.8K
12:24 451.80 451.85 451.55 451.65 11.1K
12:25 451.80 451.90 451.65 451.80 12.7K
12:26 451.65 451.80 451.65 451.65 11.8K
12:27 451.70 451.85 451.65 451.85 11.3K
12:28 451.90 451.95 451.70 451.95 9.2K
12:29 451.75 451.95 451.70 451.85 10.9K
12:30 451.80 451.95 451.70 451.70 11.4K
12:31 451.80 451.90 451.65 451.65 12.2K
12:32 451.70 451.80 451.65 451.75 13.4K
12:33 451.70 451.90 451.60 451.75 28.5K
12:34 451.65 451.85 451.60 451.80 17.4K
12:35 451.60 451.80 451.10 451.10 144.2K
12:36 451.30 451.60 451.25 451.35 34.4K
12:37 451.45 451.70 451.25 451.40 39.4K
12:38 451.35 451.60 451.20 451.20 21.9K
12:39 451.35 451.35 450.25 450.25 81.6K
12:40 450.25 450.65 449.90 449.90 151.4K
12:41 449.65 449.90 449.35 449.60 96.6K
12:42 449.60 449.60 448.90 449.20 78.8K
12:43 449.15 449.70 449.05 449.25 106.0K
12:44 449.30 449.75 449.25 449.30 76.3K
12:45 449.25 449.50 449.15 449.20 54.7K
12:46 449.00 449.20 448.40 449.00 275.5K
12:47 448.95 449.20 448.70 448.90 52.4K
12:48 448.75 448.95 448.50 448.50 54.9K
12:49 448.50 449.00 448.45 449.00 79.8K
12:50 449.00 449.05 448.70 448.90 37.5K
12:51 449.00 449.00 448.60 448.60 30.0K
12:52 448.65 449.00 448.45 448.80 135.2K
12:53 449.00 449.00 448.75 448.90 43.7K
12:54 448.85 448.95 448.80 448.95 33.7K
12:55 448.90 448.95 448.80 448.85 22.6K
12:56 448.75 448.85 448.55 448.75 33.9K
12:57 448.75 449.00 448.75 448.90 29.0K
12:58 448.90 449.00 448.80 448.85 32.9K
12:59 448.85 449.00 448.70 448.70 22.2K
13:00 448.80 448.80 448.50 448.50 46.5K
13:01 448.45 448.90 448.45 448.90 39.7K
13:02 448.90 448.95 448.65 448.65 25.8K
13:03 448.75 448.90 448.70 448.70 21.6K
13:04 448.70 448.70 448.50 448.50 36.5K
13:05 448.55 448.55 448.35 448.55 29.2K
13:06 448.40 448.50 448.20 448.45 29.2K
13:07 448.45 448.45 448.00 448.40 125.3K
13:08 448.40 448.70 448.35 448.50 18.3K
13:09 448.70 448.90 448.70 448.80 17.3K
13:10 448.80 448.90 448.75 448.80 14.8K
13:11 448.85 448.95 448.75 448.85 24.0K
13:12 448.90 448.95 448.85 448.95 19.5K
13:13 449.00 449.00 448.80 448.80 17.0K
13:14 448.90 448.95 448.65 448.80 18.4K
13:15 448.85 448.85 448.55 448.55 15.7K
13:16 448.65 448.80 448.50 448.55 14.9K
13:17 448.50 448.75 448.50 448.75 13.0K
13:18 448.75 448.80 448.55 448.80 18.3K
13:19 448.80 448.95 448.60 448.70 16.8K
13:20 448.95 448.95 448.65 448.85 13.5K
13:21 448.90 448.90 448.65 448.85 14.8K
13:22 448.65 448.95 448.65 448.75 19.1K
13:23 448.70 448.95 448.70 448.80 13.5K
13:24 448.90 448.95 448.70 448.85 16.3K
13:25 448.70 448.80 448.60 448.80 16.1K
13:26 448.85 448.90 448.50 448.70 26.2K
13:27 448.55 448.70 447.80 448.00 81.4K
13:28 447.95 448.15 447.60 448.15 32.3K
13:29 447.95 448.15 447.50 447.95 43.5K
13:30 447.90 448.00 447.75 448.00 43.7K
13:31 448.00 448.00 447.75 447.90 38.8K
13:32 447.95 447.95 447.50 447.70 39.3K
13:33 447.55 447.80 447.55 447.60 19.4K
13:34 447.85 447.95 447.70 447.70 14.7K
13:35 447.95 448.00 447.70 447.90 21.3K
13:36 448.00 448.00 447.65 447.80 21.5K
13:37 447.90 448.00 447.65 447.75 20.2K
13:38 447.95 447.95 447.70 447.80 23.8K
13:39 447.80 447.95 447.55 447.70 23.2K
13:40 447.70 447.75 447.60 447.70 18.6K
13:41 447.70 447.75 447.55 447.55 16.7K
13:42 447.65 447.65 447.35 447.40 21.8K
13:43 447.55 447.55 447.30 447.40 21.4K
13:44 447.40 447.65 447.20 447.35 23.4K
13:45 447.50 447.50 447.30 447.45 16.4K
13:46 447.45 447.50 447.15 447.15 28.1K
13:47 447.05 447.25 447.00 447.25 25.4K
13:48 447.25 447.25 446.65 446.80 92.3K
13:49 446.80 447.00 446.75 446.80 21.8K
13:50 446.90 446.95 446.60 446.75 26.1K
13:51 446.90 446.90 446.65 446.65 44.4K
13:52 446.60 446.80 446.55 446.80 49.7K
13:53 446.75 446.95 446.60 446.90 22.6K
13:54 446.90 447.45 446.90 447.45 34.9K
13:55 447.30 447.70 447.30 447.65 35.8K
13:56 447.55 447.80 447.55 447.75 24.8K
13:57 447.75 447.90 447.55 447.90 21.8K
13:58 447.75 447.95 447.75 447.95 29.4K
13:59 448.00 448.20 448.00 448.00 26.0K
14:00 448.05 448.15 448.00 448.00 16.2K
14:01 448.10 448.15 447.95 448.05 23.4K
14:02 448.00 448.05 447.85 447.85 19.6K
14:03 448.00 448.00 447.85 447.95 23.5K
14:04 447.85 447.95 447.65 447.65 13.9K
14:05 447.85 447.85 447.75 447.80 18.0K
14:06 447.65 447.70 447.55 447.65 16.5K
14:07 447.80 447.80 447.35 447.35 23.4K
14:08 447.50 447.50 447.10 447.25 23.2K
14:09 447.35 447.50 447.25 447.35 22.8K
14:10 447.35 447.65 447.35 447.50 18.7K
14:11 447.70 447.70 447.45 447.60 17.6K
14:12 447.60 447.60 447.40 447.55 16.9K
14:13 447.35 447.55 447.35 447.40 19.5K
14:14 447.55 447.70 447.45 447.45 29.5K
14:15 447.60 447.70 447.50 447.70 13.9K
14:16 447.70 447.75 447.55 447.60 14.0K
14:17 447.80 447.80 447.55 447.60 14.0K
14:18 447.60 447.70 447.50 447.60 15.2K
14:19 447.50 447.70 447.50 447.60 11.8K
14:20 447.60 447.80 447.60 447.75 16.7K
14:21 447.80 447.90 447.55 447.90 14.2K
14:22 447.80 447.95 447.75 447.85 14.6K
14:23 447.90 447.95 447.75 447.75 30.1K
14:24 447.70 447.80 447.60 447.80 13.1K
14:25 447.85 447.95 447.75 447.90 21.5K
14:26 447.90 448.10 447.80 448.10 21.7K
14:27 448.10 448.20 448.00 448.00 16.7K
14:28 448.15 448.25 448.05 448.10 16.1K
14:29 448.10 448.15 447.80 447.90 19.6K
14:30 447.90 447.90 447.75 447.80 29.6K
14:31 447.90 448.00 447.80 448.00 15.6K
14:32 448.00 448.05 447.85 448.00 15.8K
14:33 448.00 448.10 447.90 447.95 16.7K
14:34 447.95 448.10 447.90 447.95 26.4K
14:35 448.00 448.00 447.55 447.70 55.0K
14:36 447.70 447.70 447.50 447.60 33.6K
14:37 447.60 447.95 447.50 447.95 54.5K
14:38 447.85 447.95 447.85 447.90 18.1K
14:39 447.90 447.90 447.60 447.60 15.6K
14:40 447.60 447.80 447.55 447.55 22.7K
14:41 447.55 447.60 447.50 447.55 17.1K
14:42 447.50 447.60 447.50 447.50 21.8K
14:43 447.60 447.60 447.25 447.40 83.8K
14:44 447.25 447.40 447.25 447.40 22.8K
14:45 447.35 447.40 447.25 447.40 30.5K
14:46 447.45 447.50 447.25 447.40 28.3K
14:47 447.40 447.40 447.30 447.30 25.5K
14:48 447.25 447.50 447.25 447.50 30.1K
14:49 447.25 447.45 447.20 447.45 24.0K
14:50 447.45 447.70 447.40 447.50 57.8K
14:51 447.50 447.50 447.30 447.30 19.6K
14:52 447.15 447.60 447.10 447.60 46.9K
14:53 447.50 447.75 447.50 447.75 28.5K
14:54 447.80 448.00 447.75 448.00 36.4K
14:55 448.00 448.00 447.85 447.85 22.7K
14:56 448.00 448.10 447.85 448.10 16.1K
14:57 447.95 448.20 447.95 448.05 25.1K
14:58 448.20 448.20 447.75 447.75 63.4K
14:59 447.80 447.95 447.75 447.85 80.3K
15:00 447.85 448.05 447.80 448.05 48.5K
15:01 448.05 448.05 448.00 448.05 83.4K
15:02 448.05 448.05 447.95 447.95 55.1K
15:03 448.00 448.00 447.85 447.85 61.0K
15:04 447.90 447.95 447.85 447.95 37.6K
15:05 447.90 447.95 447.80 447.80 98.8K
15:06 447.65 447.70 447.40 447.40 161.5K
15:07 447.35 447.75 447.35 447.65 91.6K
15:08 447.70 447.80 447.60 447.75 70.8K
15:09 447.70 447.80 447.55 447.80 70.4K
15:10 447.70 447.80 447.70 447.80 46.4K
15:11 447.75 447.80 447.75 447.75 56.7K
15:12 447.75 447.75 447.70 447.75 70.0K
15:13 447.75 447.75 447.70 447.75 43.4K
15:14 447.75 447.75 447.65 447.75 93.8K
15:15 447.70 448.10 447.70 448.00 178.9K
15:16 448.05 448.05 447.95 448.05 78.9K
15:17 448.00 448.05 448.00 448.05 47.3K
15:18 448.05 448.05 447.95 448.00 88.4K
15:19 448.05 448.15 448.00 448.15 70.5K
15:20 448.10 448.25 448.10 448.20 98.6K
15:21 448.25 448.35 448.25 448.35 99.5K
15:22 448.35 448.80 448.35 448.80 113.9K
15:23 448.85 449.15 448.80 449.15 172.1K
15:24 449.10 449.10 448.60 448.70 186.4K
15:25 448.70 448.90 448.65 448.90 47.9K
15:26 448.80 448.90 448.80 448.80 70.8K
15:27 448.85 448.85 448.80 448.85 56.1K
15:28 448.85 448.85 448.75 448.75 43.7K
15:29 448.75 448.75 448.15 448.15 40.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible