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
09:07 440.00 440.00 440.00 440.00 98.2K
09:15 444.00 444.85 439.95 440.40 466.1K
09:16 439.80 440.40 438.45 438.90 173.3K
09:17 438.70 438.70 436.25 436.50 212.1K
09:18 437.00 437.60 436.55 436.70 116.0K
09:19 436.50 436.50 435.15 435.50 204.9K
09:20 435.50 436.50 435.05 435.40 138.0K
09:21 435.05 435.60 435.05 435.45 95.8K
09:22 435.50 435.50 433.80 434.00 170.9K
09:23 433.85 433.85 433.00 433.45 206.9K
09:24 433.25 434.50 433.25 434.15 105.5K
09:25 434.25 434.95 434.20 434.80 70.6K
09:26 434.90 435.60 434.60 435.50 103.0K
09:27 435.65 436.35 435.25 436.00 86.6K
09:28 436.20 436.20 435.45 435.65 90.7K
09:29 435.50 435.50 434.55 434.55 69.8K
09:30 434.45 435.60 434.45 435.25 69.5K
09:31 435.10 435.30 434.85 435.05 43.3K
09:32 435.25 435.25 434.95 435.20 45.1K
09:33 435.20 435.20 434.70 434.70 35.6K
09:34 434.50 434.70 434.50 434.65 39.7K
09:35 434.60 434.75 434.30 434.60 35.2K
09:36 434.70 434.70 434.20 434.55 28.5K
09:37 434.45 434.45 433.90 434.10 67.0K
09:38 434.10 434.10 433.80 433.85 33.6K
09:39 433.85 434.70 433.85 434.35 56.7K
09:40 434.35 434.35 434.00 434.05 40.8K
09:41 434.05 434.15 433.85 433.90 38.6K
09:42 433.90 434.00 433.80 434.00 34.9K
09:43 434.30 434.65 433.85 433.85 55.2K
09:44 433.90 434.35 433.90 434.15 40.7K
09:45 434.10 434.10 433.20 433.20 62.5K
09:46 433.20 433.30 432.40 432.50 162.8K
09:47 432.55 432.55 431.85 431.85 154.0K
09:48 431.85 432.20 431.65 431.85 151.8K
09:49 431.95 432.30 431.95 432.05 45.4K
09:50 432.25 432.25 431.55 431.95 200.9K
09:51 431.95 432.00 431.70 431.75 45.9K
09:52 431.75 432.45 431.70 432.05 62.7K
09:53 432.15 432.25 432.00 432.20 26.9K
09:54 432.20 432.45 432.10 432.35 58.6K
09:55 432.35 432.45 432.15 432.25 27.6K
09:56 432.25 432.25 432.05 432.10 54.2K
09:57 432.15 432.25 432.00 432.10 43.0K
09:58 432.00 432.25 432.00 432.00 22.1K
09:59 432.20 432.20 432.05 432.20 28.2K
10:00 432.35 432.75 432.35 432.65 43.1K
10:01 432.65 432.80 432.10 432.10 50.9K
10:02 432.20 432.55 432.20 432.45 70.1K
10:03 432.45 432.45 431.50 431.50 154.5K
10:04 431.65 431.65 431.10 431.30 71.0K
10:05 431.30 431.60 431.30 431.50 35.3K
10:06 431.50 431.50 431.10 431.35 40.4K
10:07 431.35 431.65 431.35 431.55 19.0K
10:08 431.50 431.65 431.35 431.60 22.2K
10:09 431.60 433.05 431.60 432.75 100.7K
10:10 432.50 432.55 432.30 432.55 45.4K
10:11 432.60 432.60 432.20 432.20 35.8K
10:12 432.20 432.20 431.95 431.95 21.1K
10:13 431.90 431.90 431.50 431.70 28.9K
10:14 431.65 432.30 431.60 432.25 25.8K
10:15 432.15 432.25 432.15 432.20 16.8K
10:16 432.10 432.15 431.80 431.80 27.5K
10:17 431.95 431.95 431.70 431.70 22.8K
10:18 431.85 431.85 431.05 431.05 51.8K
10:19 431.20 431.20 430.80 431.20 110.0K
10:20 431.15 431.20 431.00 431.00 22.0K
10:21 431.10 431.30 431.05 431.30 24.0K
10:22 431.05 431.05 430.35 430.45 69.0K
10:23 430.20 430.45 430.15 430.15 82.0K
10:24 430.05 430.25 429.70 430.00 198.6K
10:25 429.90 429.95 429.55 429.95 54.4K
10:26 429.90 430.00 429.80 429.95 44.0K
10:27 430.00 430.20 430.00 430.00 48.0K
10:28 430.00 430.10 429.70 430.10 26.2K
10:29 430.10 430.30 430.05 430.30 23.4K
10:30 430.30 430.55 430.30 430.55 27.6K
10:31 430.55 430.55 430.35 430.50 18.3K
10:32 430.50 430.50 430.35 430.45 25.6K
10:33 430.55 430.60 430.45 430.60 28.5K
10:34 430.70 430.85 430.55 430.85 25.9K
10:35 430.85 430.90 430.85 430.90 15.8K
10:36 430.80 430.85 430.65 430.75 23.3K
10:37 430.80 430.80 430.05 430.60 60.2K
10:38 430.80 431.05 430.60 430.70 147.4K
10:39 430.75 430.85 430.70 430.85 36.8K
10:40 430.85 431.05 430.80 430.95 22.1K
10:41 431.05 431.10 430.90 431.05 33.7K
10:42 431.10 431.10 431.00 431.10 26.5K
10:43 431.25 431.55 431.20 431.50 26.5K
10:44 431.50 431.55 431.30 431.50 20.9K
10:45 431.50 431.50 431.10 431.20 20.4K
10:46 431.30 431.35 431.15 431.25 62.2K
10:47 431.15 431.20 431.15 431.20 17.2K
10:48 431.20 431.20 431.00 431.10 15.1K
10:49 431.10 431.15 431.00 431.00 13.5K
10:50 431.00 431.10 431.00 431.10 13.9K
10:51 431.15 431.40 431.10 431.10 27.2K
10:52 431.30 431.45 431.10 431.40 22.3K
10:53 431.35 431.40 431.30 431.35 10.1K
10:54 431.35 431.40 431.20 431.40 14.7K
10:55 431.40 431.90 431.40 431.90 36.1K
10:56 431.90 432.40 431.85 432.35 81.2K
10:57 432.30 432.30 432.10 432.10 26.2K
10:58 432.20 432.60 432.10 432.50 50.0K
10:59 432.60 432.95 432.10 432.80 111.4K
11:00 432.90 432.95 432.70 432.80 42.5K
11:01 432.80 433.45 432.80 433.10 74.3K
11:02 433.20 433.20 433.10 433.10 26.5K
11:03 433.15 433.15 433.00 433.15 70.1K
11:04 433.05 433.75 433.05 433.75 52.5K
11:05 433.60 433.85 433.55 433.55 50.5K
11:06 433.50 433.55 433.25 433.40 26.0K
11:07 433.25 433.40 433.20 433.40 32.8K
11:08 433.30 433.35 433.15 433.25 30.8K
11:09 433.20 433.20 433.00 433.00 20.8K
11:10 433.85 433.85 433.35 433.40 52.8K
11:11 433.30 433.35 433.20 433.20 24.4K
11:12 433.25 433.65 433.20 433.60 27.9K
11:13 433.55 433.65 433.45 433.60 27.2K
11:14 433.60 433.70 433.50 433.70 21.4K
11:15 433.70 433.70 433.50 433.55 21.7K
11:16 433.50 433.80 433.50 433.75 105.4K
11:17 433.75 433.85 433.60 433.80 35.8K
11:18 433.85 433.90 433.65 433.65 65.7K
11:19 433.80 434.00 433.70 434.00 19.2K
11:20 433.95 433.95 433.70 433.70 22.4K
11:21 433.65 433.65 433.55 433.55 24.7K
11:22 433.60 433.75 433.55 433.65 40.2K
11:23 433.70 434.00 433.70 433.85 38.2K
11:24 433.80 434.05 433.80 434.05 40.9K
11:25 434.05 434.15 433.95 434.00 32.8K
11:26 434.05 434.35 434.00 434.35 44.6K
11:27 434.25 434.35 434.10 434.15 31.6K
11:28 434.15 434.40 434.15 434.35 45.7K
11:29 434.35 434.45 434.20 434.45 41.6K
11:30 434.75 434.90 434.50 434.50 59.4K
11:31 434.60 434.70 434.50 434.65 35.1K
11:32 434.50 434.60 434.40 434.45 27.1K
11:33 434.45 434.45 434.35 434.35 29.9K
11:34 434.40 434.95 434.35 434.45 73.6K
11:35 434.50 434.50 434.40 434.45 28.6K
11:36 434.40 434.45 434.05 434.20 48.4K
11:37 434.10 434.15 433.95 434.15 27.6K
11:38 434.00 434.00 433.85 433.90 31.7K
11:39 433.90 434.25 433.80 434.25 37.8K
11:40 434.10 434.25 434.00 434.20 27.1K
11:41 434.15 434.15 434.00 434.05 13.9K
11:42 434.00 434.25 434.00 434.20 35.0K
11:43 434.20 434.45 434.15 434.45 45.3K
11:44 434.50 434.80 434.50 434.75 82.6K
11:45 434.75 434.90 434.60 434.60 38.8K
11:46 434.60 434.65 434.30 434.45 15.3K
11:47 434.50 434.50 434.15 434.15 27.8K
11:48 434.05 434.15 433.70 433.70 45.1K
11:49 433.75 433.90 433.35 433.35 55.9K
11:50 433.50 433.70 433.40 433.70 38.3K
11:51 433.70 433.70 433.40 433.45 13.6K
11:52 433.45 433.45 433.30 433.35 16.8K
11:53 433.35 433.35 433.10 433.10 35.3K
11:54 433.15 433.30 433.15 433.25 17.1K
11:55 433.20 433.30 433.00 433.00 36.0K
11:56 433.05 433.15 433.05 433.15 16.0K
11:57 433.20 433.40 433.10 433.15 22.5K
11:58 433.05 433.15 433.00 433.00 14.9K
11:59 433.10 433.20 433.00 433.15 21.4K
12:00 433.10 433.20 433.00 433.10 16.8K
12:01 433.10 433.10 432.70 432.85 47.4K
12:02 432.85 432.95 432.70 432.95 25.6K
12:03 432.95 432.95 432.65 432.80 23.2K
12:04 432.70 432.75 432.60 432.70 16.7K
12:05 432.75 432.75 432.60 432.65 29.6K
12:06 432.55 432.95 432.50 432.95 75.1K
12:07 432.80 433.00 432.80 432.85 26.3K
12:08 432.75 432.85 432.70 432.75 16.0K
12:09 432.65 432.80 432.50 432.65 21.6K
12:10 432.70 432.85 432.45 432.45 20.8K
12:11 432.80 432.90 432.35 432.35 52.9K
12:12 432.40 432.40 432.10 432.20 24.3K
12:13 432.10 432.80 432.10 432.60 22.3K
12:14 432.35 432.40 432.10 432.10 32.9K
12:15 432.05 432.30 432.05 432.15 33.5K
12:16 432.15 432.25 432.05 432.10 19.1K
12:17 432.10 432.10 432.00 432.05 25.7K
12:18 432.05 432.10 432.00 432.00 27.5K
12:19 432.05 432.15 432.05 432.10 27.2K
12:20 432.05 432.10 432.05 432.10 17.9K
12:21 432.05 432.10 432.00 432.05 56.8K
12:22 432.00 432.00 431.70 431.85 30.0K
12:23 431.80 431.85 431.70 431.75 15.4K
12:24 431.70 431.85 431.65 431.65 26.7K
12:25 431.70 431.90 431.70 431.90 19.3K
12:26 431.80 431.95 431.75 431.85 21.5K
12:27 431.85 431.95 431.70 431.85 17.1K
12:28 431.80 432.10 431.80 432.10 30.3K
12:29 432.10 432.10 431.85 431.95 20.0K
12:30 431.90 432.20 431.90 432.20 27.7K
12:31 432.20 432.20 432.00 432.20 20.0K
12:32 432.05 432.15 432.00 432.10 21.0K
12:33 432.10 432.30 432.10 432.30 26.8K
12:34 432.20 432.35 432.20 432.30 19.7K
12:35 432.25 432.30 432.10 432.25 19.3K
12:36 432.25 432.25 431.95 432.05 35.6K
12:37 432.00 432.05 431.95 432.00 25.9K
12:38 432.00 432.10 431.85 431.90 12.7K
12:39 432.10 432.10 432.00 432.00 10.9K
12:40 432.05 432.05 431.80 431.85 17.3K
12:41 431.80 431.95 431.80 431.90 14.7K
12:42 431.85 432.00 431.80 431.95 23.5K
12:43 431.80 431.95 431.80 431.95 24.7K
12:44 431.90 431.90 431.70 431.85 22.3K
12:45 431.75 431.80 431.65 431.70 37.4K
12:46 431.70 431.85 431.65 431.65 14.5K
12:47 431.80 431.80 431.50 431.65 32.6K
12:48 431.55 431.65 431.50 431.60 13.7K
12:49 431.55 431.85 431.55 431.55 48.7K
12:50 431.65 431.75 431.55 431.70 17.0K
12:51 431.65 431.70 431.60 431.65 10.9K
12:52 431.60 431.65 431.40 431.40 22.2K
12:53 431.40 431.65 431.40 431.50 32.0K
12:54 431.65 431.65 431.45 431.65 30.0K
12:55 431.60 431.80 431.50 431.75 37.4K
12:56 431.80 431.85 431.70 431.70 17.0K
12:57 431.85 431.85 431.60 431.60 16.0K
12:58 431.85 431.85 431.50 431.55 19.0K
12:59 431.60 431.65 431.45 431.60 15.5K
13:00 431.70 431.75 431.50 431.55 30.1K
13:01 431.70 431.80 431.60 431.75 17.4K
13:02 431.80 431.85 431.65 431.80 21.4K
13:03 431.80 431.90 431.70 431.80 17.6K
13:04 432.05 432.15 432.05 432.10 34.9K
13:05 432.15 432.20 432.00 432.15 20.6K
13:06 432.15 432.15 432.00 432.10 13.6K
13:07 431.95 432.10 431.85 431.95 21.2K
13:08 432.00 432.00 431.80 431.95 28.4K
13:09 431.95 432.00 431.75 431.95 18.8K
13:10 432.00 432.00 431.80 432.00 14.7K
13:11 431.90 432.00 431.75 431.85 28.4K
13:12 431.80 431.85 431.55 431.65 15.2K
13:13 431.65 431.85 431.50 431.75 29.5K
13:14 431.75 431.85 431.70 431.80 13.8K
13:15 431.80 432.00 431.55 431.75 19.4K
13:16 431.90 431.95 431.80 431.95 16.2K
13:17 432.00 432.00 431.90 432.00 29.2K
13:18 432.00 432.00 431.90 431.95 13.0K
13:19 432.00 432.35 431.90 432.10 30.8K
13:20 432.25 432.30 432.15 432.15 18.6K
13:21 432.35 432.40 432.30 432.30 21.7K
13:22 432.25 432.35 432.15 432.30 15.9K
13:23 432.30 432.35 432.20 432.20 11.0K
13:24 432.35 432.60 432.35 432.45 42.3K
13:25 432.45 432.55 432.35 432.50 14.1K
13:26 432.55 432.55 432.45 432.55 12.8K
13:27 432.50 432.50 432.45 432.50 7.8K
13:28 432.40 432.50 432.30 432.50 27.4K
13:29 432.50 432.55 432.50 432.50 19.7K
13:30 432.55 432.90 432.55 432.75 43.1K
13:31 432.75 432.75 432.65 432.75 16.9K
13:32 432.65 432.65 432.30 432.35 21.9K
13:33 432.15 432.35 432.15 432.35 21.3K
13:34 432.25 432.40 432.10 432.20 8.4K
13:35 432.20 432.25 432.15 432.25 22.5K
13:36 432.25 432.25 432.05 432.05 13.4K
13:37 432.05 432.10 432.05 432.05 25.4K
13:38 432.05 432.05 432.00 432.05 19.1K
13:39 432.05 432.10 432.00 432.05 24.5K
13:40 432.10 432.15 432.00 432.15 22.8K
13:41 432.10 432.15 432.00 432.15 26.7K
13:42 432.05 432.15 432.00 432.05 16.1K
13:43 432.05 432.05 431.80 431.85 19.8K
13:44 431.90 432.00 431.80 432.00 33.9K
13:45 432.00 432.00 431.75 431.90 18.9K
13:46 431.90 431.90 431.65 431.85 29.2K
13:47 431.80 431.90 431.80 431.80 19.6K
13:48 431.80 431.90 431.70 431.75 37.8K
13:49 431.75 431.75 431.55 431.55 24.4K
13:50 431.60 431.60 431.50 431.55 23.3K
13:51 431.60 431.70 431.05 431.15 56.7K
13:52 431.10 431.10 431.00 431.05 39.5K
13:53 431.10 431.10 430.50 430.70 73.9K
13:54 430.65 430.80 430.65 430.75 47.6K
13:55 430.75 430.90 430.75 430.90 29.7K
13:56 430.90 430.90 430.75 430.75 23.7K
13:57 430.95 431.05 430.90 431.00 38.0K
13:58 430.95 431.05 430.95 431.05 22.7K
13:59 431.00 431.05 430.80 430.95 23.3K
14:00 430.95 431.05 430.75 430.95 26.2K
14:01 430.95 430.95 430.80 430.80 25.7K
14:02 430.85 431.05 430.85 430.90 41.8K
14:03 430.95 431.20 430.95 431.20 34.3K
14:04 431.20 431.25 431.00 431.00 23.3K
14:05 431.00 431.10 430.80 431.05 21.3K
14:06 431.00 431.05 430.85 430.90 28.5K
14:07 430.75 430.90 430.70 430.75 22.7K
14:08 430.90 430.90 430.60 430.85 22.2K
14:09 430.75 430.75 430.55 430.60 22.2K
14:10 430.50 430.65 430.50 430.65 24.9K
14:11 430.65 430.65 430.50 430.50 20.9K
14:12 430.50 430.50 430.15 430.20 40.1K
14:13 430.25 430.25 430.05 430.10 35.7K
14:14 430.10 430.10 430.00 430.05 44.5K
14:15 430.10 430.10 430.00 430.00 34.9K
14:16 430.05 430.10 430.00 430.10 32.3K
14:17 430.15 430.15 430.00 430.15 22.7K
14:18 430.15 430.75 430.10 430.30 86.7K
14:19 430.30 430.45 430.20 430.25 37.6K
14:20 430.25 430.40 430.20 430.30 36.9K
14:21 430.30 430.40 430.30 430.35 27.1K
14:22 430.35 430.60 430.25 430.35 59.5K
14:23 430.55 430.60 430.25 430.40 29.1K
14:24 430.25 430.40 430.20 430.40 23.5K
14:25 430.25 430.40 430.20 430.25 32.7K
14:26 430.30 430.30 430.00 430.00 123.7K
14:27 430.05 430.05 429.75 429.95 75.2K
14:28 429.90 429.90 429.70 429.80 26.6K
14:29 429.65 429.85 429.65 429.85 70.2K
14:30 429.85 429.90 429.70 429.90 36.7K
14:31 429.90 429.90 429.85 429.85 29.1K
14:32 429.80 429.80 429.50 429.55 51.7K
14:33 429.55 429.75 429.50 429.75 44.3K
14:34 429.70 429.70 429.55 429.70 32.5K
14:35 429.70 429.70 429.30 429.35 107.0K
14:36 429.40 429.40 429.15 429.30 71.4K
14:37 429.30 429.60 429.25 429.35 82.3K
14:38 429.40 429.50 429.20 429.35 58.3K
14:39 429.20 429.40 429.15 429.20 33.0K
14:40 429.10 429.15 429.00 429.00 99.3K
14:41 428.95 428.95 428.85 428.95 123.3K
14:42 428.85 429.00 428.85 429.00 50.8K
14:43 429.00 429.00 428.85 428.95 32.0K
14:44 428.95 428.95 428.70 428.75 59.0K
14:45 428.75 428.75 428.55 428.55 57.2K
14:46 428.50 428.65 428.50 428.50 56.2K
14:47 428.50 428.85 428.50 428.80 78.6K
14:48 428.70 428.85 428.55 428.70 44.0K
14:49 428.70 428.70 428.50 428.65 42.9K
14:50 428.65 428.70 428.45 428.70 57.5K
14:51 428.70 428.70 428.40 428.40 35.7K
14:52 428.50 428.90 428.45 428.80 58.5K
14:53 428.85 429.15 428.75 429.10 62.1K
14:54 429.00 429.10 429.00 429.10 37.0K
14:55 429.10 429.25 429.10 429.20 50.2K
14:56 429.25 429.35 429.25 429.30 41.6K
14:57 429.35 429.40 429.00 429.05 52.7K
14:58 429.05 429.30 429.05 429.20 41.1K
14:59 429.20 429.50 429.20 429.35 50.5K
15:00 429.50 429.95 429.50 429.85 141.1K
15:01 429.85 429.95 429.80 429.85 120.1K
15:02 429.80 429.80 429.65 429.65 80.1K
15:03 429.65 429.65 429.55 429.60 79.0K
15:04 429.70 429.80 429.65 429.80 126.2K
15:05 429.80 429.80 429.70 429.80 98.1K
15:06 429.75 429.90 429.75 429.90 89.6K
15:07 429.85 429.95 429.85 429.95 61.8K
15:08 430.15 430.45 430.15 430.40 125.8K
15:09 430.45 430.70 430.40 430.70 181.1K
15:10 430.70 430.90 430.65 430.80 103.2K
15:11 430.95 430.95 430.85 430.90 128.2K
15:12 430.90 430.95 430.85 430.95 95.3K
15:13 430.90 431.20 430.90 431.15 151.2K
15:14 431.15 431.20 431.10 431.15 88.2K
15:15 431.15 431.20 431.00 431.15 202.9K
15:16 431.20 431.45 431.15 431.40 100.5K
15:17 431.45 431.60 431.40 431.50 215.8K
15:18 431.50 431.50 430.95 430.95 180.8K
15:19 430.95 431.45 430.85 431.40 192.4K
15:20 431.45 431.45 431.10 431.30 261.3K
15:21 431.30 431.65 431.30 431.35 122.9K
15:22 431.35 431.35 431.20 431.25 76.1K
15:23 431.25 431.25 430.80 430.90 111.7K
15:24 430.90 431.20 430.75 431.20 174.6K
15:25 431.20 431.55 431.20 431.50 199.3K
15:26 431.50 431.50 431.10 431.20 142.5K
15:27 431.20 431.40 431.15 431.40 81.7K
15:28 431.40 431.50 431.40 431.40 128.7K
15:29 431.35 431.40 430.15 430.85 117.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible