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
09:07 428.80 428.80 428.80 428.80 27.5K
09:15 428.50 429.95 428.50 429.40 207.1K
09:16 429.00 430.00 429.00 429.55 82.2K
09:17 429.75 430.05 429.75 429.80 36.9K
09:18 429.75 429.95 429.75 429.75 52.5K
09:19 429.95 430.30 429.80 429.80 75.7K
09:20 429.85 429.85 429.50 429.50 46.3K
09:21 429.45 429.95 429.45 429.85 43.8K
09:22 430.10 430.15 429.55 429.75 108.1K
09:23 429.60 429.90 429.60 429.70 34.0K
09:24 429.70 429.70 428.80 428.95 68.8K
09:25 428.95 428.95 428.65 428.80 30.0K
09:26 428.85 429.00 428.85 428.95 23.8K
09:27 429.10 429.10 428.70 429.00 19.4K
09:28 429.00 429.00 428.25 428.25 33.8K
09:29 428.05 428.60 428.05 428.35 41.5K
09:30 428.40 428.80 428.35 428.60 16.7K
09:31 428.70 429.10 428.60 428.95 45.9K
09:32 428.95 429.25 428.65 428.65 18.5K
09:33 428.65 428.80 428.65 428.80 7.5K
09:34 428.90 429.00 428.75 428.75 15.7K
09:35 428.55 428.55 428.05 428.05 37.6K
09:36 427.85 428.10 427.85 428.10 30.4K
09:37 428.10 428.25 428.05 428.10 19.0K
09:38 428.25 428.50 428.25 428.25 14.6K
09:39 428.10 428.10 427.30 427.40 35.3K
09:40 427.50 427.85 427.50 427.85 15.4K
09:41 427.85 428.00 427.50 427.95 20.0K
09:42 427.90 428.40 427.85 428.40 14.4K
09:43 428.55 428.55 428.05 428.05 22.0K
09:44 428.00 428.00 427.65 427.65 17.9K
09:45 427.50 427.65 427.50 427.60 10.6K
09:46 427.60 427.60 427.00 427.00 33.1K
09:47 426.80 426.95 426.25 426.25 75.9K
09:48 426.20 426.30 425.60 425.60 60.7K
09:49 425.95 426.55 425.75 426.20 46.7K
09:50 426.15 427.05 426.15 426.80 42.5K
09:51 426.75 426.85 426.45 426.50 48.9K
09:52 426.35 426.90 426.30 426.60 34.2K
09:53 426.55 426.65 426.35 426.35 29.3K
09:54 426.35 426.55 426.25 426.25 21.6K
09:55 426.40 426.40 426.20 426.30 14.8K
09:56 426.35 426.55 426.00 426.35 55.0K
09:57 426.55 426.55 426.25 426.25 29.1K
09:58 426.30 426.45 426.15 426.45 19.2K
09:59 426.30 426.50 426.30 426.50 21.0K
10:00 426.30 426.65 426.30 426.50 21.3K
10:01 426.45 426.60 426.45 426.50 19.2K
10:02 426.80 426.80 426.35 426.50 17.9K
10:03 426.45 426.60 426.40 426.40 13.8K
10:04 426.50 426.50 426.30 426.30 15.3K
10:05 426.30 426.60 426.30 426.50 22.3K
10:06 426.40 426.40 425.85 425.85 49.6K
10:07 425.85 425.85 425.70 425.75 13.3K
10:08 425.65 425.70 425.55 425.60 46.2K
10:09 425.55 425.55 425.15 425.25 50.2K
10:10 425.30 425.50 425.10 425.20 37.1K
10:11 425.20 425.25 424.80 424.80 78.9K
10:12 424.65 425.00 424.65 424.90 55.0K
10:13 424.95 425.10 424.75 425.00 48.0K
10:14 425.05 425.15 424.90 425.15 28.3K
10:15 425.15 425.15 424.90 425.10 23.7K
10:16 425.20 425.30 425.00 425.00 21.0K
10:17 424.95 424.95 424.75 424.80 20.1K
10:18 424.75 425.10 424.75 425.00 22.9K
10:19 425.05 425.30 424.90 425.20 29.9K
10:20 425.10 425.40 425.05 425.40 25.7K
10:21 425.45 425.50 425.25 425.45 20.1K
10:22 425.35 425.35 424.90 425.20 15.0K
10:23 425.15 425.15 424.85 424.85 18.3K
10:24 424.70 424.85 424.35 424.85 44.1K
10:25 424.65 425.00 424.65 424.75 19.8K
10:26 424.80 425.00 424.55 424.55 18.2K
10:27 424.70 424.90 424.65 424.75 12.1K
10:28 424.70 424.80 424.65 424.80 8.0K
10:29 424.95 425.25 424.90 424.90 49.8K
10:30 424.90 425.05 424.65 424.65 19.8K
10:31 424.80 425.20 424.80 425.20 20.4K
10:32 425.20 425.25 425.10 425.10 16.2K
10:33 425.05 425.05 424.60 424.60 13.8K
10:34 424.65 424.75 424.65 424.65 13.9K
10:35 424.65 424.75 424.65 424.75 13.8K
10:36 424.75 424.80 424.60 424.65 11.7K
10:37 424.60 424.75 424.55 424.70 10.0K
10:38 424.80 425.20 424.80 425.20 54.0K
10:39 425.20 425.20 424.35 424.35 95.3K
10:40 424.45 424.45 424.10 424.30 24.2K
10:41 424.30 424.30 424.05 424.25 23.5K
10:42 424.15 424.25 424.10 424.20 18.8K
10:43 424.20 424.30 424.15 424.25 10.1K
10:44 424.10 424.25 424.05 424.05 33.5K
10:45 424.00 424.25 423.90 424.15 42.7K
10:46 424.15 424.35 424.10 424.20 19.1K
10:47 424.20 424.40 424.10 424.35 27.6K
10:48 424.50 424.50 424.15 424.15 30.7K
10:49 424.10 424.20 424.05 424.15 9.8K
10:50 424.15 424.25 424.05 424.25 17.1K
10:51 424.20 424.45 424.15 424.45 19.2K
10:52 424.70 424.95 424.40 424.40 131.3K
10:53 424.50 424.55 424.40 424.55 18.2K
10:54 424.60 424.60 424.15 424.30 20.3K
10:55 424.10 424.50 424.10 424.45 25.4K
10:56 424.50 424.70 424.50 424.55 24.7K
10:57 424.50 424.55 424.35 424.50 12.4K
10:58 424.45 424.55 424.35 424.35 13.2K
10:59 424.45 424.45 424.30 424.40 9.3K
11:00 424.35 424.60 424.35 424.55 17.9K
11:01 424.60 424.80 424.60 424.80 6.7K
11:02 424.80 424.80 424.65 424.80 21.2K
11:03 424.80 424.80 424.75 424.80 10.5K
11:04 424.90 424.95 424.75 424.95 20.5K
11:05 424.95 425.00 424.70 424.80 23.4K
11:06 424.75 425.10 424.75 425.10 15.7K
11:07 425.05 425.05 424.90 424.90 13.7K
11:08 424.85 424.95 424.80 424.90 8.8K
11:09 424.90 424.90 424.80 424.85 4.4K
11:10 424.85 424.85 423.90 424.00 149.5K
11:11 423.90 424.00 423.80 424.00 97.9K
11:12 424.00 424.00 423.85 424.00 27.2K
11:13 424.00 424.00 423.50 423.50 30.7K
11:14 423.40 423.50 423.25 423.25 31.7K
11:15 423.05 423.35 423.05 423.20 23.0K
11:16 423.35 423.90 423.30 423.90 67.6K
11:17 423.90 423.90 423.60 423.85 10.4K
11:18 423.85 424.00 423.75 423.85 16.3K
11:19 423.95 424.00 423.85 423.95 11.7K
11:20 423.95 424.00 423.85 423.95 12.1K
11:21 423.95 424.00 423.80 423.95 50.2K
11:22 423.95 423.95 423.85 423.85 9.1K
11:23 423.75 423.90 423.70 423.80 9.8K
11:24 423.90 423.90 423.75 423.75 16.1K
11:25 423.75 423.80 423.70 423.75 11.6K
11:26 423.70 423.85 423.65 423.75 13.1K
11:27 423.75 423.85 423.50 423.50 24.5K
11:28 423.55 423.55 423.40 423.40 17.1K
11:29 423.30 423.30 422.80 422.80 81.4K
11:30 422.80 422.95 422.75 422.95 33.5K
11:31 422.95 422.95 422.80 422.80 16.6K
11:32 422.80 422.85 422.60 422.75 26.8K
11:33 422.75 422.90 422.60 422.90 22.4K
11:34 422.85 422.85 422.70 422.80 10.1K
11:35 422.80 422.90 422.65 422.80 18.0K
11:36 422.80 422.80 422.60 422.75 9.7K
11:37 422.75 422.85 422.65 422.85 23.8K
11:38 422.90 423.25 422.90 423.20 24.3K
11:39 423.20 423.20 423.00 423.05 8.7K
11:40 423.10 423.10 422.75 422.85 8.1K
11:41 422.80 422.95 422.75 422.75 10.8K
11:42 422.80 423.15 422.80 422.85 36.1K
11:43 422.80 422.90 422.70 422.75 10.1K
11:44 422.70 422.80 422.70 422.75 7.0K
11:45 422.75 422.75 422.70 422.75 11.7K
11:46 422.75 422.80 422.65 422.80 9.5K
11:47 422.75 422.85 422.65 422.65 12.5K
11:48 422.60 422.60 422.35 422.40 27.9K
11:49 422.55 422.60 422.35 422.55 9.9K
11:50 422.45 422.75 422.45 422.65 4.9K
11:51 422.60 422.75 422.55 422.75 4.9K
11:52 422.70 422.70 422.50 422.55 9.3K
11:53 422.60 422.80 422.50 422.75 8.1K
11:54 422.75 422.75 422.65 422.75 6.0K
11:55 422.85 422.85 422.60 422.65 10.7K
11:56 422.70 422.85 422.55 422.85 10.4K
11:57 422.80 422.80 422.60 422.75 5.3K
11:58 422.75 422.95 422.75 422.85 15.1K
11:59 422.90 423.00 422.85 422.95 11.3K
12:00 422.90 422.90 422.75 422.75 9.6K
12:01 422.75 422.75 422.60 422.70 6.1K
12:02 422.70 422.90 422.70 422.70 9.0K
12:03 422.80 422.85 422.70 422.80 5.3K
12:04 422.80 422.80 422.60 422.80 15.6K
12:05 422.80 422.95 422.65 422.90 11.1K
12:06 422.85 422.90 422.75 422.75 14.6K
12:07 422.75 422.75 422.70 422.75 9.8K
12:08 422.80 422.85 422.75 422.75 14.4K
12:09 422.80 422.90 422.65 422.80 22.9K
12:10 422.90 422.90 422.55 422.55 33.8K
12:11 422.65 423.00 422.65 423.00 52.6K
12:12 423.10 423.15 423.00 423.10 36.6K
12:13 423.10 423.20 423.10 423.15 29.9K
12:14 423.15 423.15 422.85 422.95 32.5K
12:15 422.95 423.05 422.70 422.85 34.5K
12:16 422.75 422.85 422.60 422.65 18.8K
12:17 422.65 422.90 422.60 422.80 19.1K
12:18 422.80 422.95 422.75 422.95 20.2K
12:19 422.95 423.05 422.85 422.90 13.8K
12:20 422.90 422.90 422.80 422.85 23.9K
12:21 422.85 422.95 422.85 422.90 16.8K
12:22 423.15 423.20 423.05 423.10 38.6K
12:23 423.00 423.45 423.00 423.45 34.6K
12:24 423.40 423.40 423.15 423.15 8.1K
12:25 423.15 423.30 423.10 423.30 7.4K
12:26 423.30 423.40 423.20 423.40 12.8K
12:27 423.40 423.45 423.30 423.45 18.3K
12:28 423.50 423.50 423.35 423.40 6.9K
12:29 423.45 423.45 423.35 423.40 6.2K
12:30 423.45 423.50 423.40 423.45 7.0K
12:31 423.50 423.60 423.45 423.50 14.2K
12:32 423.45 423.50 423.45 423.50 18.0K
12:33 423.50 423.70 423.50 423.70 18.7K
12:34 423.65 423.75 423.65 423.75 15.4K
12:35 423.75 423.75 423.60 423.70 6.9K
12:36 423.70 423.95 423.70 423.95 18.1K
12:37 423.90 424.00 423.90 424.00 11.8K
12:38 423.90 423.95 423.75 423.80 57.1K
12:39 423.75 423.90 423.75 423.85 11.5K
12:40 423.85 423.95 423.80 423.95 10.9K
12:41 423.90 423.95 423.80 423.90 12.9K
12:42 423.95 423.95 423.85 423.85 11.2K
12:43 423.85 423.95 423.80 423.90 12.4K
12:44 423.80 423.85 423.40 423.60 13.4K
12:45 423.60 423.80 423.50 423.55 10.8K
12:46 423.70 423.75 423.55 423.60 5.5K
12:47 423.65 423.75 423.45 423.65 23.7K
12:48 423.70 423.70 423.55 423.65 7.3K
12:49 423.60 423.70 423.40 423.40 7.8K
12:50 423.45 423.55 423.30 423.35 34.0K
12:51 423.40 423.60 423.35 423.40 10.5K
12:52 423.50 423.65 423.40 423.60 11.1K
12:53 423.60 423.65 423.50 423.65 4.1K
12:54 423.65 423.65 423.50 423.60 12.2K
12:55 423.60 423.75 423.50 423.60 7.1K
12:56 423.15 423.15 422.50 422.55 127.3K
12:57 422.50 422.70 422.50 422.65 13.3K
12:58 422.50 422.80 422.35 422.40 52.9K
12:59 422.45 422.50 422.30 422.45 11.4K
13:00 422.35 422.40 422.05 422.10 36.5K
13:01 421.70 421.90 421.60 421.80 85.4K
13:02 421.70 421.70 421.50 421.50 49.4K
13:03 421.50 421.65 421.50 421.65 30.4K
13:04 421.60 421.85 421.40 421.55 52.5K
13:05 421.45 421.50 421.10 421.25 101.0K
13:06 421.25 421.30 421.10 421.10 113.2K
13:07 421.20 421.30 420.85 421.20 47.5K
13:08 421.20 421.25 420.85 421.05 34.0K
13:09 421.05 421.45 421.00 421.35 29.7K
13:10 421.35 421.50 420.55 420.60 60.0K
13:11 420.55 420.65 420.35 420.40 77.4K
13:12 420.20 420.60 420.10 420.15 79.7K
13:13 420.10 420.20 419.50 419.60 172.3K
13:14 419.60 419.65 418.80 418.80 81.0K
13:15 418.80 419.80 418.60 419.55 65.0K
13:16 419.75 420.25 419.75 420.00 50.3K
13:17 420.05 420.65 419.70 420.45 37.4K
13:18 420.60 420.65 420.00 420.35 23.7K
13:19 420.25 420.25 419.90 420.00 22.1K
13:20 420.00 420.00 419.70 419.90 41.5K
13:21 420.10 420.15 419.85 419.95 26.6K
13:22 419.85 420.20 419.50 419.55 32.2K
13:23 419.65 419.95 419.65 419.80 20.0K
13:24 419.90 420.05 419.75 419.75 11.6K
13:25 419.80 420.10 419.75 420.05 21.5K
13:26 420.10 420.15 419.65 419.70 18.9K
13:27 419.65 419.75 419.55 419.60 14.7K
13:28 419.55 419.70 419.25 419.25 30.6K
13:29 419.10 419.35 419.10 419.25 16.4K
13:30 419.15 419.45 419.10 419.45 45.4K
13:31 419.40 419.50 419.25 419.35 12.4K
13:32 419.45 419.45 419.10 419.10 11.0K
13:33 419.25 419.25 419.05 419.05 13.9K
13:34 419.00 419.20 418.65 419.20 56.9K
13:35 419.25 419.30 419.00 419.10 22.2K
13:36 419.05 419.20 419.00 419.15 27.9K
13:37 418.90 419.05 418.80 418.90 42.7K
13:38 418.90 418.95 418.70 418.80 35.3K
13:39 418.80 419.35 418.65 419.30 24.1K
13:40 419.45 419.50 419.10 419.15 26.0K
13:41 419.15 419.35 419.05 419.20 27.4K
13:42 419.20 419.55 419.20 419.40 25.3K
13:43 419.25 419.60 419.25 419.55 22.8K
13:44 419.45 419.65 419.45 419.50 11.7K
13:45 419.60 419.80 419.60 419.80 20.0K
13:46 419.75 419.80 419.30 419.30 32.4K
13:47 419.50 419.75 419.45 419.65 34.8K
13:48 419.60 419.75 419.50 419.60 15.2K
13:49 419.55 419.85 419.55 419.70 24.4K
13:50 419.80 419.80 419.50 419.65 19.9K
13:51 419.60 419.75 419.60 419.75 19.1K
13:52 419.70 419.85 419.35 419.70 31.7K
13:53 419.85 419.85 419.55 419.60 13.0K
13:54 419.40 419.40 419.10 419.10 60.2K
13:55 419.00 419.30 418.95 418.95 19.2K
13:56 419.00 419.20 418.85 418.85 30.8K
13:57 418.80 419.00 418.80 419.00 18.3K
13:58 419.00 419.00 418.80 418.90 14.3K
13:59 418.80 419.00 418.80 418.95 13.5K
14:00 418.85 419.00 418.75 418.75 33.7K
14:01 418.80 418.90 418.70 418.80 43.7K
14:02 418.75 418.80 418.60 418.65 34.4K
14:03 418.75 418.80 417.85 417.95 125.2K
14:04 418.05 418.15 417.75 417.80 34.1K
14:05 417.95 418.15 417.85 418.15 28.4K
14:06 418.20 418.45 418.05 418.40 60.1K
14:07 418.30 418.35 417.80 418.00 44.8K
14:08 418.00 418.35 417.95 418.35 24.1K
14:09 418.40 418.45 418.30 418.45 34.3K
14:10 418.40 419.00 418.35 419.00 41.9K
14:11 418.95 419.40 418.80 419.25 43.4K
14:12 419.25 419.45 419.10 419.40 24.0K
14:13 419.40 419.40 419.20 419.35 23.2K
14:14 419.45 419.80 419.45 419.70 27.0K
14:15 419.70 419.85 419.65 419.65 16.3K
14:16 419.65 419.75 419.40 419.55 19.4K
14:17 419.65 419.65 418.95 418.95 24.9K
14:18 419.15 419.20 419.00 419.00 19.0K
14:19 419.05 419.20 418.85 418.85 18.4K
14:20 418.85 419.15 418.75 418.95 28.9K
14:21 418.85 418.90 418.65 418.65 28.9K
14:22 418.70 418.75 418.50 418.50 27.4K
14:23 418.50 418.75 418.35 418.50 23.4K
14:24 418.65 418.80 418.40 418.70 20.7K
14:25 418.75 418.85 418.55 418.85 14.8K
14:26 418.75 419.00 418.75 419.00 25.3K
14:27 418.85 419.35 418.85 419.05 32.9K
14:28 419.15 419.25 418.90 418.90 49.4K
14:29 418.90 418.90 418.50 418.50 34.6K
14:30 418.55 418.85 418.50 418.75 35.5K
14:31 418.60 419.50 418.60 419.20 26.7K
14:32 419.35 419.45 419.10 419.25 45.3K
14:33 419.30 419.60 419.25 419.30 41.5K
14:34 419.25 419.45 419.15 419.35 47.9K
14:35 419.40 419.40 418.25 418.50 173.2K
14:36 418.55 418.95 418.50 418.70 62.8K
14:37 418.70 419.00 418.60 419.00 33.0K
14:38 418.80 419.15 418.75 418.95 56.3K
14:39 418.75 419.05 418.75 418.80 60.9K
14:40 418.55 418.80 418.40 418.55 40.5K
14:41 418.45 418.45 418.10 418.15 63.9K
14:42 418.05 418.05 417.80 417.95 244.1K
14:43 417.80 418.05 417.80 417.85 94.3K
14:44 417.75 418.15 417.75 417.90 217.6K
14:45 418.05 418.50 417.85 418.25 391.5K
14:46 418.35 418.70 418.20 418.60 87.8K
14:47 418.60 418.75 418.35 418.45 81.1K
14:48 418.45 418.80 418.45 418.65 193.8K
14:49 418.75 419.00 418.65 418.90 45.5K
14:50 419.00 419.40 419.00 419.40 45.7K
14:51 419.90 420.40 419.90 420.35 68.8K
14:52 420.30 420.70 420.30 420.40 44.8K
14:53 420.40 420.60 420.25 420.40 21.1K
14:54 420.70 420.95 420.65 420.95 38.5K
14:55 420.95 420.95 420.50 420.50 42.3K
14:56 420.50 420.60 419.55 419.60 42.8K
14:57 419.35 419.45 418.85 418.90 72.0K
14:58 419.05 419.05 418.55 418.80 48.9K
14:59 418.80 419.15 418.80 419.15 48.5K
15:00 419.15 419.35 418.90 419.35 75.9K
15:01 419.10 419.30 419.00 419.25 87.9K
15:02 419.35 419.65 419.15 419.55 54.0K
15:03 419.60 419.60 419.05 419.25 84.5K
15:04 419.15 419.30 419.05 419.30 53.5K
15:05 419.15 419.30 419.05 419.20 43.2K
15:06 419.30 419.30 419.05 419.15 33.2K
15:07 419.25 419.25 418.80 418.80 68.2K
15:08 418.80 418.80 418.35 418.35 59.3K
15:09 418.45 418.70 418.35 418.70 68.1K
15:10 418.80 418.80 418.40 418.40 71.0K
15:11 418.50 418.50 418.40 418.40 71.5K
15:12 418.55 418.60 418.40 418.55 64.8K
15:13 418.50 418.60 417.60 417.85 297.8K
15:14 417.80 418.00 417.80 418.00 145.7K
15:15 418.00 418.30 417.90 418.30 231.5K
15:16 418.25 418.30 418.15 418.30 41.8K
15:17 418.30 418.60 418.30 418.55 45.3K
15:18 418.55 418.60 418.05 418.05 101.4K
15:19 418.05 418.20 418.00 418.00 43.3K
15:20 418.20 418.20 418.00 418.05 128.9K
15:21 418.00 418.15 418.00 418.05 42.0K
15:22 418.20 418.25 418.10 418.10 29.6K
15:23 418.05 418.30 418.05 418.15 33.6K
15:24 418.10 418.30 418.10 418.25 48.6K
15:25 418.25 418.40 418.25 418.40 33.9K
15:26 418.40 418.40 418.00 418.05 46.9K
15:27 418.05 418.05 417.50 417.70 133.4K
15:28 417.70 418.05 417.70 418.05 175.5K
15:29 418.05 418.30 418.00 418.30 187.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible