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
09:07 450.00 450.00 450.00 450.00 49.5K
09:15 448.20 448.60 445.15 446.05 461.6K
09:16 446.25 446.75 445.35 445.70 198.6K
09:17 445.75 445.85 444.40 444.45 166.2K
09:18 444.35 444.95 444.25 444.55 119.8K
09:19 444.55 444.60 444.45 444.50 66.1K
09:20 444.55 444.55 444.00 444.45 256.0K
09:21 444.55 444.55 443.25 443.35 196.8K
09:22 443.40 443.80 443.15 443.15 89.6K
09:23 443.20 443.20 442.75 443.00 125.7K
09:24 443.35 443.35 442.70 442.95 97.1K
09:25 443.25 444.75 443.25 443.70 136.3K
09:26 443.80 443.80 443.30 443.30 79.4K
09:27 443.55 443.60 443.50 443.50 52.2K
09:28 443.45 443.95 443.45 443.70 61.4K
09:29 443.75 444.00 443.60 443.85 48.0K
09:30 444.15 444.15 443.80 444.00 58.7K
09:31 444.05 444.05 443.30 443.70 77.1K
09:32 443.85 443.85 443.50 443.70 51.5K
09:33 443.60 443.60 442.50 442.65 86.5K
09:34 442.45 442.85 442.10 442.70 103.5K
09:35 442.85 442.85 442.30 442.70 56.3K
09:36 442.70 442.85 442.30 442.40 23.1K
09:37 442.30 442.70 442.20 442.70 31.8K
09:38 442.70 443.35 442.65 443.35 55.5K
09:39 443.45 444.10 443.45 443.95 60.5K
09:40 444.20 444.30 444.00 444.30 61.6K
09:41 444.30 444.30 443.90 444.10 21.6K
09:42 443.60 443.65 443.35 443.50 30.8K
09:43 443.70 444.00 443.70 443.75 40.0K
09:44 443.50 443.70 443.30 443.30 22.0K
09:45 443.40 443.70 443.20 443.50 19.7K
09:46 443.50 443.60 443.10 443.10 18.4K
09:47 443.30 443.30 443.05 443.20 15.3K
09:48 443.10 443.25 443.05 443.05 16.9K
09:49 443.05 443.15 443.00 443.10 20.1K
09:50 443.20 443.65 443.20 443.65 14.3K
09:51 443.30 443.40 443.20 443.35 20.7K
09:52 443.30 443.30 443.10 443.20 19.8K
09:53 443.15 443.15 442.95 443.15 41.6K
09:54 443.15 443.55 443.15 443.20 90.9K
09:55 443.45 443.45 443.05 443.10 51.3K
09:56 443.15 443.35 442.95 443.05 53.7K
09:57 443.00 443.15 442.60 442.60 70.3K
09:58 442.70 442.90 442.55 442.65 87.0K
09:59 442.65 443.00 442.60 442.75 42.9K
10:00 442.80 442.85 442.60 442.70 17.9K
10:01 442.80 443.20 442.80 443.05 22.6K
10:02 443.10 443.25 442.90 442.90 20.8K
10:03 442.70 442.90 442.60 442.90 17.2K
10:04 442.90 443.35 442.75 443.35 26.7K
10:05 443.25 443.35 443.00 443.00 30.7K
10:06 443.10 443.30 442.90 443.30 25.1K
10:07 443.25 443.40 443.15 443.35 18.9K
10:08 443.35 443.35 443.00 443.10 25.3K
10:09 443.10 443.15 443.00 443.10 23.0K
10:10 443.00 443.25 443.00 443.15 12.8K
10:11 443.15 443.30 442.85 443.05 17.1K
10:12 443.05 443.05 442.60 442.70 34.2K
10:13 442.70 443.05 442.70 443.05 20.2K
10:14 443.00 443.10 442.80 443.05 24.3K
10:15 443.00 443.10 442.95 443.00 12.5K
10:16 443.10 443.35 443.05 443.20 14.3K
10:17 443.25 443.25 443.00 443.15 14.8K
10:18 443.15 443.25 443.00 443.25 13.8K
10:19 443.35 443.35 443.10 443.30 11.9K
10:20 443.35 443.50 443.15 443.50 48.8K
10:21 443.50 443.80 443.35 443.80 45.9K
10:22 443.55 443.90 443.50 443.85 44.4K
10:23 443.85 443.85 443.70 443.75 14.3K
10:24 443.80 443.80 443.70 443.70 22.2K
10:25 443.85 443.85 443.50 443.50 19.3K
10:26 443.70 443.80 443.60 443.80 14.3K
10:27 443.80 443.90 443.70 443.70 17.6K
10:28 443.75 443.95 443.75 443.85 16.3K
10:29 443.80 443.80 443.50 443.65 25.7K
10:30 443.50 443.60 443.00 443.25 38.7K
10:31 443.25 443.50 443.20 443.45 21.3K
10:32 443.35 443.40 442.65 442.65 86.8K
10:33 442.50 442.90 442.30 442.90 162.4K
10:34 442.70 442.90 442.40 442.40 17.5K
10:35 442.50 442.95 442.50 442.65 23.5K
10:36 442.90 442.95 442.65 442.85 15.5K
10:37 442.65 442.85 442.65 442.75 22.7K
10:38 442.70 443.55 442.70 442.80 63.8K
10:39 442.80 442.95 442.35 442.75 66.2K
10:40 442.75 442.85 442.60 442.75 13.6K
10:41 442.75 442.95 442.75 442.95 19.8K
10:42 442.70 443.00 442.70 443.00 15.2K
10:43 442.95 443.25 442.90 443.10 37.6K
10:44 443.30 443.35 443.30 443.35 18.6K
10:45 443.30 443.40 443.25 443.25 25.4K
10:46 443.25 443.35 442.95 443.35 29.2K
10:47 443.40 443.45 443.30 443.35 17.4K
10:48 443.40 443.40 443.30 443.35 9.9K
10:49 443.35 443.35 443.00 443.05 26.3K
10:50 442.95 443.30 442.70 443.25 32.1K
10:51 443.10 443.30 442.90 442.90 10.7K
10:52 442.90 443.05 442.65 442.65 17.3K
10:53 442.75 442.95 442.55 442.75 12.1K
10:54 443.30 443.35 442.95 442.95 135.5K
10:55 442.85 443.20 442.85 442.85 14.1K
10:56 442.85 443.15 442.85 442.90 11.8K
10:57 443.10 443.25 442.95 442.95 11.9K
10:58 443.05 443.15 442.90 443.10 10.1K
10:59 443.10 443.30 443.05 443.25 9.9K
11:00 443.25 443.50 443.10 443.10 27.9K
11:01 443.10 443.15 442.95 442.95 26.2K
11:02 443.05 443.05 442.90 442.95 13.5K
11:03 442.90 443.05 442.75 442.85 23.0K
11:04 443.00 443.05 442.85 442.90 20.3K
11:05 442.95 442.95 442.15 442.15 56.8K
11:06 442.15 442.55 442.15 442.25 168.3K
11:07 442.15 442.30 442.00 442.30 55.0K
11:08 442.20 442.40 442.15 442.40 16.0K
11:09 442.30 442.45 442.20 442.30 12.2K
11:10 442.20 442.30 442.20 442.25 20.0K
11:11 442.35 442.45 442.15 442.45 16.1K
11:12 442.35 442.45 442.10 442.10 21.9K
11:13 442.20 442.25 442.15 442.25 17.8K
11:14 442.25 442.70 442.25 442.60 34.3K
11:15 442.50 442.60 442.25 442.35 44.5K
11:16 442.35 442.60 442.25 442.55 17.6K
11:17 442.35 442.75 442.35 442.45 9.7K
11:18 442.70 442.70 442.45 442.50 16.2K
11:19 442.65 442.65 442.45 442.60 7.1K
11:20 442.55 442.70 442.45 442.45 28.2K
11:21 442.45 442.55 442.40 442.45 9.7K
11:22 442.35 442.40 442.20 442.30 15.4K
11:23 442.35 442.55 442.25 442.30 15.1K
11:24 442.30 442.35 442.20 442.25 7.4K
11:25 442.40 442.40 442.10 442.10 19.7K
11:26 442.10 442.30 442.10 442.30 21.9K
11:27 442.25 442.30 442.15 442.30 8.5K
11:28 442.30 442.30 442.20 442.20 13.1K
11:29 442.20 442.30 442.15 442.15 13.9K
11:30 442.15 442.25 442.10 442.10 13.8K
11:31 442.05 442.20 442.05 442.10 19.5K
11:32 442.10 442.20 442.05 442.05 15.9K
11:33 442.05 442.25 442.05 442.25 32.9K
11:34 442.25 442.35 442.10 442.25 16.9K
11:35 442.30 442.30 442.05 442.25 14.2K
11:36 442.25 442.25 442.10 442.25 17.0K
11:37 442.25 442.25 442.10 442.15 8.4K
11:38 442.10 442.40 442.10 442.40 13.6K
11:39 442.40 442.40 442.10 442.20 11.4K
11:40 442.15 442.55 442.05 442.25 19.6K
11:41 442.40 442.45 442.10 442.30 22.7K
11:42 442.20 442.25 442.10 442.20 16.7K
11:43 442.20 442.30 442.05 442.15 14.1K
11:44 442.10 442.20 442.00 442.05 11.3K
11:45 442.05 442.40 442.05 442.40 10.3K
11:46 442.45 442.60 442.45 442.50 46.4K
11:47 442.50 442.50 442.25 442.45 24.5K
11:48 442.25 442.50 442.25 442.50 12.7K
11:49 442.45 442.55 442.25 442.55 17.4K
11:50 442.55 442.55 442.35 442.55 14.6K
11:51 442.55 442.55 442.10 442.20 44.3K
11:52 442.05 442.20 442.00 442.00 59.8K
11:53 441.80 441.80 441.50 441.60 38.7K
11:54 441.60 441.75 441.50 441.75 11.1K
11:55 441.75 441.75 441.60 441.75 12.3K
11:56 441.70 441.75 441.50 441.60 17.9K
11:57 441.55 441.75 441.25 441.35 26.3K
11:58 441.40 441.40 441.25 441.25 18.7K
11:59 441.30 441.50 441.30 441.50 15.6K
12:00 441.60 441.70 441.60 441.70 8.2K
12:01 441.70 441.95 441.70 441.80 9.6K
12:02 441.75 441.90 441.55 441.60 13.7K
12:03 441.70 441.70 441.35 441.50 25.4K
12:04 441.60 441.65 441.45 441.50 10.5K
12:05 441.50 441.65 441.40 441.50 18.6K
12:06 441.50 441.65 441.40 441.45 11.3K
12:07 441.40 441.40 441.25 441.35 20.4K
12:08 441.50 441.55 441.30 441.30 12.8K
12:09 441.40 441.45 441.30 441.30 13.1K
12:10 441.30 441.45 441.10 441.10 23.8K
12:11 441.20 441.35 441.10 441.15 22.5K
12:12 441.30 441.40 441.20 441.40 10.5K
12:13 441.40 441.55 441.25 441.55 14.2K
12:14 441.45 441.45 441.25 441.35 24.6K
12:15 441.30 441.50 441.15 441.15 19.8K
12:16 441.35 441.40 441.20 441.40 12.9K
12:17 441.40 441.40 441.15 441.15 20.2K
12:18 441.35 441.40 441.25 441.35 17.4K
12:19 441.35 441.35 441.15 441.35 11.1K
12:20 441.35 441.40 441.30 441.40 11.3K
12:21 441.40 441.45 441.25 441.25 10.5K
12:22 441.40 441.55 441.30 441.55 15.5K
12:23 441.55 441.70 441.45 441.45 27.4K
12:24 441.55 441.55 441.35 441.50 14.1K
12:25 441.55 441.65 441.50 441.60 13.8K
12:26 441.60 441.60 441.45 441.45 10.5K
12:27 441.50 441.60 441.40 441.60 14.6K
12:28 441.65 441.75 441.50 441.50 12.2K
12:29 441.55 441.85 441.55 441.75 28.0K
12:30 441.85 441.85 441.60 441.75 21.4K
12:31 441.60 441.75 441.40 441.55 16.3K
12:32 441.40 441.60 441.35 441.35 13.0K
12:33 441.55 441.60 441.40 441.60 16.4K
12:34 441.60 441.65 441.40 441.50 11.0K
12:35 441.55 441.75 441.40 441.40 23.5K
12:36 441.40 441.65 441.35 441.55 16.7K
12:37 441.55 441.55 441.40 441.55 5.0K
12:38 441.65 441.75 441.65 441.65 6.8K
12:39 441.90 442.20 441.90 442.20 26.3K
12:40 442.30 442.30 442.00 442.05 11.1K
12:41 442.25 442.50 442.25 442.30 39.4K
12:42 442.15 442.55 442.15 442.55 18.8K
12:43 442.55 442.70 442.40 442.60 15.7K
12:44 442.60 442.60 442.35 442.35 15.8K
12:45 442.50 442.60 442.35 442.50 10.7K
12:46 442.50 442.50 442.35 442.40 26.9K
12:47 442.25 442.25 441.80 442.00 23.3K
12:48 442.00 442.00 441.80 441.95 20.2K
12:49 442.05 442.35 442.05 442.25 29.1K
12:50 442.25 442.25 442.00 442.20 14.6K
12:51 442.20 442.20 441.85 442.00 32.5K
12:52 441.95 442.25 441.80 441.80 36.2K
12:53 441.75 442.00 441.75 441.85 35.7K
12:54 441.85 442.00 441.65 441.65 25.0K
12:55 441.65 441.75 441.05 441.15 74.4K
12:56 441.30 441.35 441.05 441.05 33.9K
12:57 441.05 441.20 440.60 440.65 71.5K
12:58 440.75 440.80 440.60 440.65 28.1K
12:59 440.75 441.05 440.65 441.00 25.4K
13:00 440.80 441.00 440.75 441.00 58.4K
13:01 440.85 441.10 440.75 441.10 44.3K
13:02 441.00 441.15 440.85 441.10 41.7K
13:03 441.10 441.10 440.85 441.05 21.2K
13:04 440.85 441.20 440.85 441.20 34.9K
13:05 441.05 441.40 441.05 441.20 46.2K
13:06 441.20 441.55 441.10 441.15 53.9K
13:07 441.30 441.40 441.05 441.20 38.1K
13:08 441.10 441.25 440.85 441.00 45.0K
13:09 441.00 441.05 440.95 441.00 15.8K
13:10 440.80 441.15 440.80 441.10 21.8K
13:11 441.10 441.10 440.85 441.00 41.0K
13:12 441.00 441.25 440.90 441.10 28.1K
13:13 441.25 441.30 441.10 441.10 26.2K
13:14 441.20 441.30 441.10 441.20 17.8K
13:15 441.20 441.20 440.90 441.00 43.4K
13:16 440.95 441.10 440.95 441.05 17.6K
13:17 441.10 441.20 441.00 441.20 21.8K
13:18 441.15 441.25 441.00 441.25 28.6K
13:19 441.30 441.30 441.15 441.15 17.7K
13:20 441.10 441.15 441.00 441.10 24.6K
13:21 441.00 441.20 441.00 441.10 12.9K
13:22 441.20 441.25 441.00 441.00 22.7K
13:23 441.00 441.40 441.00 441.30 24.4K
13:24 441.30 441.40 441.10 441.10 14.0K
13:25 441.20 441.20 441.00 441.10 21.9K
13:26 441.10 441.15 441.00 441.15 14.1K
13:27 441.15 441.25 441.00 441.10 23.5K
13:28 441.25 441.25 441.10 441.25 14.1K
13:29 441.25 441.25 441.10 441.10 15.4K
13:30 441.25 441.35 441.10 441.10 12.3K
13:31 441.10 441.25 441.05 441.10 19.6K
13:32 441.00 441.40 441.00 441.30 33.0K
13:33 441.25 441.40 441.20 441.20 15.7K
13:34 441.20 441.35 441.00 441.00 37.8K
13:35 441.10 441.30 441.00 441.30 16.9K
13:36 441.35 441.35 440.90 440.90 49.6K
13:37 441.00 441.30 440.95 441.30 14.3K
13:38 441.05 441.20 441.00 441.15 10.1K
13:39 441.10 441.20 441.00 441.00 16.0K
13:40 441.00 441.15 441.00 441.00 48.2K
13:41 441.00 441.25 440.95 441.25 16.3K
13:42 441.05 441.15 441.00 441.05 18.6K
13:43 441.10 441.20 441.05 441.15 13.1K
13:44 441.20 441.20 441.00 441.15 18.4K
13:45 441.00 441.20 441.00 441.10 13.9K
13:46 441.05 441.05 440.90 440.90 26.0K
13:47 440.95 441.05 440.90 441.00 34.3K
13:48 441.00 441.20 440.95 441.15 22.8K
13:49 441.10 441.10 440.80 440.90 37.9K
13:50 440.85 441.25 440.80 440.95 62.5K
13:51 440.90 441.15 440.90 441.15 27.7K
13:52 441.00 441.05 440.80 440.85 37.5K
13:53 441.05 441.05 440.85 440.90 36.5K
13:54 441.05 441.05 440.85 441.00 35.2K
13:55 440.85 441.00 440.75 440.75 37.6K
13:56 440.70 440.90 440.65 440.70 44.0K
13:57 441.00 441.05 440.80 441.05 51.8K
13:58 440.80 440.95 440.80 440.95 28.8K
13:59 441.00 441.10 440.65 441.10 214.1K
14:00 441.00 441.50 441.00 441.20 32.4K
14:01 441.25 441.40 441.20 441.40 15.8K
14:02 441.40 441.45 441.15 441.15 26.0K
14:03 441.40 441.45 441.10 441.35 37.3K
14:04 441.25 441.30 440.70 440.70 35.0K
14:05 440.70 440.75 440.00 440.05 246.8K
14:06 440.10 440.10 439.85 440.10 51.3K
14:07 440.05 440.30 439.90 440.05 36.3K
14:08 440.20 440.30 440.10 440.10 26.6K
14:09 440.20 440.45 440.15 440.20 51.8K
14:10 440.05 440.45 439.85 440.45 54.5K
14:11 440.25 440.45 439.85 440.00 138.1K
14:12 439.95 440.05 439.80 439.80 88.9K
14:13 439.50 440.15 439.50 439.95 171.5K
14:14 440.00 440.00 439.50 439.70 227.8K
14:15 439.75 439.85 439.50 439.70 44.3K
14:16 439.55 439.70 439.35 439.35 33.5K
14:17 439.55 439.55 439.15 439.35 123.3K
14:18 439.55 439.75 439.30 439.55 142.0K
14:19 439.70 439.80 439.40 439.70 28.6K
14:20 439.70 439.85 439.55 439.55 23.9K
14:21 439.65 439.75 439.30 439.35 112.7K
14:22 439.15 439.40 439.15 439.35 24.6K
14:23 439.35 439.55 439.25 439.25 26.0K
14:24 439.30 439.60 439.25 439.50 32.8K
14:25 439.55 439.55 439.10 439.20 59.5K
14:26 439.35 439.45 438.70 439.10 183.4K
14:27 439.10 439.35 439.00 439.10 31.1K
14:28 439.10 439.40 439.10 439.10 30.4K
14:29 439.15 439.50 439.10 439.50 38.6K
14:30 439.05 439.55 439.05 439.50 113.3K
14:31 439.55 439.60 439.35 439.55 27.1K
14:32 439.45 439.65 439.45 439.65 39.5K
14:33 439.50 439.60 439.25 439.45 62.6K
14:34 439.45 439.50 439.20 439.50 110.4K
14:35 439.45 439.50 439.05 439.05 47.2K
14:36 439.05 439.20 438.80 439.00 118.6K
14:37 439.00 439.00 438.35 438.85 275.6K
14:38 438.95 439.15 438.95 439.10 39.7K
14:39 439.05 439.10 438.95 439.05 64.6K
14:40 439.05 439.30 439.05 439.30 31.6K
14:41 438.95 439.30 438.95 439.30 60.8K
14:42 439.30 439.35 439.10 439.30 40.6K
14:43 439.10 439.30 439.05 439.15 77.7K
14:44 439.15 439.35 439.00 439.30 32.3K
14:45 439.30 439.35 439.20 439.30 39.3K
14:46 439.25 439.65 439.25 439.65 44.8K
14:47 439.60 439.60 439.50 439.60 56.3K
14:48 439.55 439.65 439.55 439.60 45.2K
14:49 439.60 439.70 439.60 439.65 59.1K
14:50 439.70 439.80 439.65 439.70 51.2K
14:51 439.70 439.70 439.35 439.50 95.2K
14:52 439.35 439.60 439.15 439.15 56.7K
14:53 439.25 439.60 439.15 439.60 52.9K
14:54 439.65 439.70 439.15 439.15 77.7K
14:55 439.20 439.70 439.20 439.30 63.4K
14:56 439.25 439.50 439.20 439.45 56.6K
14:57 439.20 439.80 439.05 439.80 88.5K
14:58 439.65 439.90 439.65 439.85 139.0K
14:59 439.85 439.95 439.70 439.95 77.3K
15:00 440.00 440.40 439.95 440.40 332.4K
15:01 440.40 440.75 439.90 439.90 157.1K
15:02 439.90 440.70 439.90 440.55 124.6K
15:03 440.35 440.65 440.05 440.50 167.8K
15:04 440.50 440.55 439.85 440.45 166.3K
15:05 440.55 440.85 440.10 440.75 172.8K
15:06 440.70 440.75 440.55 440.70 78.3K
15:07 440.70 440.75 440.50 440.70 113.2K
15:08 440.35 440.95 440.30 440.35 169.8K
15:09 440.25 440.80 440.25 440.65 139.4K
15:10 440.65 440.90 440.55 440.60 124.9K
15:11 440.75 440.80 440.70 440.70 94.3K
15:12 440.85 441.00 440.85 441.00 126.3K
15:13 441.10 441.25 441.05 441.15 79.4K
15:14 441.15 441.20 441.10 441.15 64.4K
15:15 441.15 441.30 441.10 441.30 122.1K
15:16 441.35 441.40 441.20 441.25 91.8K
15:17 441.35 441.85 441.35 441.85 86.1K
15:18 441.85 441.95 441.65 441.95 87.6K
15:19 442.00 442.25 441.95 442.20 73.4K
15:20 442.35 442.55 442.25 442.55 101.2K
15:21 442.55 442.85 442.40 442.40 112.1K
15:22 442.45 442.95 442.45 442.80 68.6K
15:23 442.85 442.85 442.60 442.60 72.5K
15:24 442.05 442.30 441.90 442.15 187.7K
15:25 442.30 442.85 442.30 442.85 70.9K
15:26 442.80 442.95 442.70 442.95 60.3K
15:27 442.80 442.80 442.70 442.70 61.2K
15:28 442.75 442.90 442.70 442.90 59.1K
15:29 442.75 442.90 441.10 441.10 25.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible