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
09:07 413.15 413.15 413.15 413.15 77.7K
09:15 412.55 412.95 410.65 411.55 406.7K
09:16 411.85 412.00 411.05 411.80 183.8K
09:17 411.85 412.10 411.45 411.85 108.0K
09:18 411.95 412.20 411.05 411.05 80.5K
09:19 411.05 411.10 410.15 410.15 132.0K
09:20 410.00 410.00 409.65 409.85 176.5K
09:21 409.70 409.70 409.40 409.65 84.0K
09:22 409.50 409.50 409.20 409.50 77.8K
09:23 409.50 410.00 409.25 409.25 115.5K
09:24 409.40 409.80 409.10 409.10 136.2K
09:25 409.20 409.85 409.20 409.80 52.2K
09:26 409.80 410.50 409.75 409.75 154.4K
09:27 409.80 410.60 409.60 410.50 85.5K
09:28 410.50 410.50 410.20 410.50 45.5K
09:29 410.30 410.65 410.05 410.25 81.6K
09:30 410.50 410.50 410.20 410.35 62.0K
09:31 410.30 410.30 410.00 410.00 69.7K
09:32 409.95 410.30 409.80 410.15 45.4K
09:33 410.40 411.35 410.40 411.35 99.6K
09:34 411.25 411.50 411.20 411.45 34.4K
09:35 411.30 411.95 411.20 411.75 61.4K
09:36 411.60 411.70 411.40 411.50 53.3K
09:37 411.45 411.90 411.45 411.65 38.8K
09:38 411.80 411.85 411.75 411.85 31.9K
09:39 411.85 412.15 411.65 411.95 52.9K
09:40 411.75 411.75 411.15 411.15 28.4K
09:41 411.30 411.45 411.20 411.45 45.1K
09:42 411.45 411.85 411.45 411.85 26.2K
09:43 412.00 412.05 411.65 412.05 43.2K
09:44 412.25 412.25 411.70 411.90 25.8K
09:45 411.90 411.90 411.10 411.10 35.8K
09:46 411.15 411.15 410.35 410.35 48.8K
09:47 410.55 411.00 410.50 410.95 43.7K
09:48 411.00 411.05 410.90 411.00 123.1K
09:49 411.00 411.35 410.55 410.55 55.0K
09:50 410.60 410.65 409.95 409.95 73.2K
09:51 410.00 410.35 410.00 410.25 54.0K
09:52 410.10 410.50 410.00 410.50 32.1K
09:53 410.40 410.55 410.40 410.55 19.3K
09:54 410.65 410.75 410.60 410.70 23.7K
09:55 410.45 410.55 410.30 410.55 31.3K
09:56 410.55 411.10 410.55 411.10 28.1K
09:57 411.10 411.10 410.50 410.50 31.7K
09:58 410.50 410.90 410.40 410.55 45.9K
09:59 410.15 410.30 410.10 410.25 11.8K
10:00 410.00 410.45 410.00 410.10 50.3K
10:01 410.15 410.15 409.85 409.85 14.7K
10:02 409.75 410.30 409.75 410.30 25.7K
10:03 410.30 410.30 410.10 410.10 17.7K
10:04 410.00 410.05 409.90 409.95 13.5K
10:05 409.95 410.00 409.70 409.95 23.2K
10:06 409.95 410.00 409.90 410.00 20.1K
10:07 409.95 409.95 409.65 409.70 29.6K
10:08 409.65 409.80 409.55 409.75 28.8K
10:09 409.60 409.80 409.60 409.75 17.9K
10:10 409.75 409.75 409.50 409.50 13.6K
10:11 409.55 410.05 409.40 409.40 49.5K
10:12 409.35 409.35 409.00 409.25 101.6K
10:13 409.30 409.30 409.15 409.20 18.5K
10:14 409.80 409.80 409.20 409.25 46.5K
10:15 409.20 409.20 409.10 409.10 27.3K
10:16 409.10 409.20 408.75 409.20 67.1K
10:17 409.50 409.50 409.10 409.10 48.7K
10:18 409.10 409.10 408.90 409.05 31.6K
10:19 409.05 409.85 409.05 409.70 37.8K
10:20 409.70 409.70 409.50 409.55 31.1K
10:21 409.60 409.65 409.35 409.65 54.7K
10:22 409.65 409.65 409.35 409.35 25.0K
10:23 409.30 409.55 409.30 409.50 43.5K
10:24 409.35 409.40 409.20 409.25 19.3K
10:25 409.25 409.55 409.25 409.45 41.0K
10:26 409.35 410.00 409.30 409.80 59.0K
10:27 410.05 410.05 409.60 409.75 43.4K
10:28 409.50 409.50 409.35 409.40 38.8K
10:29 409.25 409.95 409.25 409.85 48.7K
10:30 409.80 409.95 409.75 409.90 22.1K
10:31 410.00 410.15 409.85 409.85 64.9K
10:32 409.85 409.95 409.70 409.95 32.6K
10:33 410.15 410.15 409.90 409.90 30.0K
10:34 409.95 410.00 409.80 409.85 49.8K
10:35 409.80 409.80 409.25 409.25 41.1K
10:36 409.35 409.45 409.35 409.40 33.0K
10:37 409.35 410.05 409.35 409.95 50.5K
10:38 409.95 410.35 409.60 410.35 66.2K
10:39 410.35 411.35 410.35 410.95 101.5K
10:40 410.60 410.60 410.35 410.50 34.2K
10:41 410.55 410.55 410.30 410.45 36.2K
10:42 410.40 410.70 410.15 410.60 30.2K
10:43 410.55 411.20 410.55 410.65 109.6K
10:44 410.80 410.80 409.95 410.00 76.1K
10:45 409.80 410.05 409.80 409.85 41.3K
10:46 410.15 410.45 409.85 410.45 28.2K
10:47 410.25 410.35 410.10 410.25 18.3K
10:48 410.20 410.20 409.90 409.95 26.9K
10:49 409.95 410.90 409.95 410.90 27.7K
10:50 410.70 410.70 410.25 410.30 17.7K
10:51 410.30 410.30 410.00 410.05 55.5K
10:52 410.05 410.60 410.05 410.60 38.2K
10:53 410.45 410.50 410.35 410.50 13.8K
10:54 410.50 410.50 410.20 410.20 14.9K
10:55 409.90 409.90 409.40 409.85 126.1K
10:56 410.25 410.50 410.05 410.15 25.6K
10:57 410.15 410.15 409.80 410.00 18.7K
10:58 409.90 409.95 409.75 409.85 19.4K
10:59 410.35 410.35 409.85 409.85 29.5K
11:00 409.75 409.75 409.50 409.55 17.0K
11:01 409.55 409.70 409.00 409.70 70.7K
11:02 409.70 409.70 409.20 409.30 42.3K
11:03 409.35 409.80 409.35 409.65 27.2K
11:04 409.65 409.90 409.60 409.75 68.2K
11:05 409.70 409.70 409.50 409.65 37.2K
11:06 409.70 409.80 409.65 409.65 26.0K
11:07 409.65 409.95 409.50 409.95 29.1K
11:08 410.00 410.35 410.00 410.30 25.1K
11:09 410.30 410.60 410.30 410.50 37.4K
11:10 410.40 410.50 410.30 410.40 17.3K
11:11 410.70 411.00 410.60 411.00 123.6K
11:12 410.95 411.05 410.75 410.75 23.0K
11:13 410.75 410.75 410.55 410.55 31.2K
11:14 410.55 410.55 410.20 410.30 20.9K
11:15 410.20 410.20 409.50 409.55 23.5K
11:16 409.85 409.95 409.70 409.85 25.9K
11:17 409.90 410.00 409.75 410.00 14.0K
11:18 409.75 409.75 409.60 409.75 19.3K
11:19 409.70 409.75 409.60 409.75 18.3K
11:20 409.70 409.70 409.40 409.45 17.7K
11:21 409.45 409.45 409.20 409.20 16.8K
11:22 409.20 409.20 409.05 409.15 21.7K
11:23 409.20 409.45 409.15 409.25 15.4K
11:24 409.25 409.50 409.15 409.50 19.9K
11:25 409.40 409.40 409.20 409.25 14.8K
11:26 409.35 409.35 409.30 409.35 18.6K
11:27 409.35 409.35 409.10 409.35 17.1K
11:28 409.30 409.40 409.25 409.25 14.0K
11:29 409.25 409.40 409.10 409.40 18.7K
11:30 409.35 409.40 409.25 409.35 18.1K
11:31 409.50 409.95 409.50 409.95 28.2K
11:32 409.85 409.85 409.70 409.70 25.6K
11:33 409.65 409.90 409.60 409.70 19.1K
11:34 409.60 409.60 409.45 409.45 14.1K
11:35 409.45 409.55 409.35 409.35 20.9K
11:36 409.30 409.35 409.15 409.20 23.1K
11:37 409.15 409.40 409.15 409.30 27.2K
11:38 409.30 409.45 409.20 409.20 28.0K
11:39 409.20 409.35 409.20 409.35 20.6K
11:40 409.35 410.00 409.35 409.85 57.8K
11:41 409.85 409.85 409.55 409.80 16.4K
11:42 409.75 409.90 409.75 409.85 20.9K
11:43 409.95 410.30 409.95 410.25 90.1K
11:44 410.25 410.85 410.20 410.85 63.8K
11:45 410.95 412.00 410.85 411.90 157.5K
11:46 411.70 411.70 411.05 411.10 88.9K
11:47 411.10 411.25 410.70 410.85 114.5K
11:48 410.85 410.85 410.50 410.50 65.3K
11:49 410.50 410.95 410.50 410.95 101.5K
11:50 411.10 411.20 411.00 411.20 37.7K
11:51 411.15 411.15 410.70 410.90 36.9K
11:52 411.00 411.30 411.00 411.20 39.3K
11:53 410.90 411.05 410.80 411.00 25.4K
11:54 411.15 411.80 411.10 411.80 36.6K
11:55 411.65 412.05 411.60 412.05 43.4K
11:56 412.20 412.55 412.05 412.30 60.7K
11:57 412.15 412.15 412.00 412.00 30.8K
11:58 412.00 412.40 411.95 412.25 41.8K
11:59 412.20 412.20 411.60 411.75 21.7K
12:00 412.00 412.35 411.85 412.35 40.1K
12:01 412.25 412.40 412.15 412.35 23.7K
12:02 412.35 412.35 412.00 412.15 19.3K
12:03 412.30 412.40 412.10 412.10 54.4K
12:04 412.05 412.20 412.00 412.20 26.9K
12:05 412.15 412.20 411.95 411.95 38.7K
12:06 411.95 412.00 411.85 412.00 19.8K
12:07 411.95 411.95 411.70 411.80 11.1K
12:08 411.75 411.85 411.75 411.80 15.0K
12:09 411.80 411.80 411.75 411.80 9.8K
12:10 411.80 412.00 411.80 411.95 25.4K
12:11 412.20 412.20 412.00 412.00 31.3K
12:12 411.95 412.00 411.90 411.90 8.7K
12:13 411.90 411.95 411.80 411.90 11.3K
12:14 411.85 411.90 411.75 411.75 17.4K
12:15 411.85 411.95 411.70 411.70 8.6K
12:16 411.70 412.00 411.60 412.00 19.8K
12:17 411.95 411.95 411.75 411.75 11.1K
12:18 411.75 412.00 411.70 411.80 16.5K
12:19 411.75 411.75 411.60 411.60 11.5K
12:20 411.55 411.60 411.55 411.55 12.0K
12:21 411.50 411.55 411.35 411.35 12.3K
12:22 411.45 411.65 411.35 411.65 20.6K
12:23 411.65 411.85 411.55 411.55 14.6K
12:24 411.50 411.50 411.30 411.30 13.6K
12:25 411.30 411.60 411.30 411.50 12.5K
12:26 411.50 411.60 411.45 411.45 11.1K
12:27 411.45 411.45 411.10 411.15 21.8K
12:28 411.35 411.55 411.30 411.45 12.2K
12:29 411.50 411.70 411.30 411.70 48.7K
12:30 411.70 411.85 411.65 411.75 15.9K
12:31 411.75 412.00 411.75 411.80 23.4K
12:32 411.95 412.00 411.90 411.95 8.8K
12:33 411.80 411.95 411.80 411.90 14.2K
12:34 411.90 412.30 411.90 411.95 41.0K
12:35 411.85 411.90 411.70 411.70 10.2K
12:36 411.80 412.00 411.75 411.85 73.6K
12:37 411.90 411.90 411.60 411.70 16.3K
12:38 411.85 411.90 411.75 411.75 10.7K
12:39 411.70 411.85 411.60 411.65 13.9K
12:40 411.65 411.90 411.65 411.90 8.4K
12:41 411.95 412.00 411.85 411.85 10.0K
12:42 411.90 411.90 411.55 411.60 8.5K
12:43 411.60 411.75 411.40 411.45 17.6K
12:44 411.40 411.45 411.30 411.40 11.9K
12:45 411.45 411.85 411.45 411.70 13.4K
12:46 411.70 411.85 411.60 411.80 28.6K
12:47 411.75 411.75 411.45 411.50 12.8K
12:48 411.40 411.55 411.25 411.30 15.1K
12:49 411.35 411.55 411.35 411.40 10.4K
12:50 411.45 411.65 411.35 411.65 13.5K
12:51 411.95 411.95 411.75 411.85 15.3K
12:52 411.90 411.95 411.85 411.85 11.6K
12:53 411.85 412.00 411.80 411.80 21.3K
12:54 411.90 411.90 411.60 411.65 15.8K
12:55 411.55 411.75 411.50 411.55 16.1K
12:56 411.50 411.70 411.45 411.65 37.6K
12:57 411.75 411.75 411.50 411.50 7.8K
12:58 411.45 411.60 411.45 411.50 8.5K
12:59 411.65 411.65 411.55 411.55 9.9K
13:00 411.75 411.75 411.65 411.75 14.0K
13:01 411.85 411.85 411.65 411.80 10.8K
13:02 411.75 411.75 411.50 411.50 31.8K
13:03 411.50 411.55 411.25 411.50 33.0K
13:04 411.45 411.50 411.25 411.45 11.0K
13:05 411.35 411.55 411.35 411.40 12.0K
13:06 411.45 411.45 411.30 411.35 11.4K
13:07 411.35 412.00 411.35 411.85 16.6K
13:08 411.75 411.95 411.65 411.85 13.2K
13:09 411.80 411.80 411.50 411.65 12.2K
13:10 411.75 411.90 411.70 411.70 9.8K
13:11 411.70 411.80 411.60 411.80 9.6K
13:12 411.90 412.05 411.80 412.00 30.2K
13:13 412.00 412.35 412.00 412.35 37.4K
13:14 412.30 412.30 411.90 411.90 14.8K
13:15 412.00 412.00 411.60 411.60 21.6K
13:16 411.60 411.60 411.35 411.40 10.2K
13:17 411.35 411.95 411.30 411.65 22.9K
13:18 411.65 411.90 411.60 411.75 15.5K
13:19 411.75 411.95 411.60 411.80 31.2K
13:20 411.95 411.95 411.80 411.95 20.1K
13:21 411.90 412.45 411.85 412.45 41.9K
13:22 412.30 412.30 412.00 412.05 18.8K
13:23 412.05 412.35 412.05 412.35 27.9K
13:24 412.50 412.50 412.45 412.50 33.7K
13:25 412.50 412.50 412.50 412.50 37.6K
13:26 412.50 412.55 412.30 412.30 122.5K
13:27 412.25 412.25 411.80 411.85 15.2K
13:28 411.95 411.95 411.70 411.70 8.5K
13:29 411.60 411.95 411.55 411.85 33.7K
13:30 411.95 411.95 411.65 411.65 14.4K
13:31 411.65 411.75 411.55 411.55 17.4K
13:32 411.55 411.55 411.30 411.30 12.6K
13:33 411.30 411.65 411.30 411.50 16.3K
13:34 411.60 411.70 411.40 411.40 11.5K
13:35 411.40 411.40 411.30 411.40 16.2K
13:36 411.30 411.40 411.30 411.30 10.0K
13:37 411.30 411.30 411.20 411.20 13.1K
13:38 411.25 411.40 411.25 411.35 15.0K
13:39 411.20 411.35 411.20 411.30 12.7K
13:40 411.25 411.30 411.10 411.10 20.0K
13:41 411.05 411.10 410.90 410.90 33.2K
13:42 410.90 411.00 410.60 410.60 25.5K
13:43 410.50 410.50 410.25 410.35 29.9K
13:44 410.35 410.80 410.35 410.70 27.1K
13:45 410.65 410.70 410.40 410.60 26.9K
13:46 410.50 410.50 410.30 410.35 12.3K
13:47 410.35 410.35 410.20 410.25 26.2K
13:48 410.25 410.25 410.10 410.10 15.2K
13:49 409.75 409.90 409.70 409.75 54.6K
13:50 409.80 410.00 409.65 410.00 18.5K
13:51 410.00 410.00 409.85 409.95 10.9K
13:52 409.95 410.05 409.85 410.00 21.1K
13:53 409.85 409.95 409.75 409.95 15.8K
13:54 409.95 409.95 409.65 409.75 11.3K
13:55 409.60 409.70 409.40 409.40 26.1K
13:56 409.30 409.50 409.20 409.35 17.8K
13:57 409.50 409.85 409.50 409.70 11.5K
13:58 409.80 409.80 409.45 409.65 13.8K
13:59 409.65 409.65 409.30 409.35 15.6K
14:00 409.35 409.50 409.15 409.30 16.9K
14:01 409.30 409.55 409.25 409.45 12.8K
14:02 409.65 409.65 409.25 409.25 25.1K
14:03 409.25 409.25 409.00 409.05 53.9K
14:04 409.10 409.55 409.10 409.50 18.3K
14:05 409.50 409.50 409.40 409.45 12.6K
14:06 409.40 409.55 409.35 409.35 19.5K
14:07 409.10 409.30 409.00 409.10 25.3K
14:08 409.05 409.10 409.00 409.05 11.0K
14:09 409.05 409.15 409.05 409.10 9.2K
14:10 409.05 409.05 409.00 409.05 11.2K
14:11 409.05 409.10 409.05 409.10 14.4K
14:12 409.10 409.20 409.05 409.20 16.4K
14:13 409.20 409.40 409.10 409.30 8.0K
14:14 409.30 409.50 409.05 409.35 22.2K
14:15 409.30 409.30 409.05 409.30 16.3K
14:16 409.45 409.45 409.40 409.40 8.9K
14:17 409.35 409.50 409.30 409.40 10.2K
14:18 409.35 409.50 409.30 409.35 12.0K
14:19 409.35 409.40 409.25 409.30 10.1K
14:20 409.30 409.40 409.25 409.25 13.7K
14:21 409.45 409.75 409.30 409.60 17.3K
14:22 409.55 409.55 409.15 409.15 14.7K
14:23 409.25 409.25 409.25 409.25 9.6K
14:24 409.25 409.25 409.10 409.20 17.4K
14:25 409.20 409.20 409.10 409.20 14.2K
14:26 409.20 409.20 409.10 409.10 10.0K
14:27 409.10 409.10 408.70 409.00 123.0K
14:28 408.85 409.15 408.85 409.00 24.2K
14:29 408.95 409.00 408.75 409.00 22.0K
14:30 409.00 409.00 408.80 408.85 22.7K
14:31 408.85 408.85 408.70 408.70 22.5K
14:32 408.80 408.85 408.60 408.85 23.5K
14:33 408.80 408.90 408.70 408.85 15.4K
14:34 408.70 408.95 408.70 408.90 24.3K
14:35 408.90 408.90 408.00 408.00 182.1K
14:36 407.95 407.95 407.75 407.80 110.9K
14:37 407.75 408.00 407.75 408.00 27.2K
14:38 408.00 408.30 407.90 408.30 51.1K
14:39 408.30 408.40 408.20 408.40 34.0K
14:40 408.45 408.50 408.35 408.35 35.0K
14:41 408.50 408.70 408.25 408.70 52.7K
14:42 408.85 408.95 408.70 408.90 31.9K
14:43 408.75 408.90 408.60 408.70 15.9K
14:44 408.70 408.70 408.55 408.65 12.8K
14:45 408.70 408.70 408.20 408.35 21.8K
14:46 408.40 408.60 408.30 408.45 25.3K
14:47 408.65 408.70 408.60 408.65 14.5K
14:48 408.40 408.75 408.40 408.75 14.4K
14:49 408.75 408.75 408.55 408.75 14.8K
14:50 408.90 408.90 408.80 408.90 22.0K
14:51 408.90 409.05 408.90 408.90 29.6K
14:52 408.90 408.90 408.60 408.60 14.0K
14:53 408.50 408.50 408.25 408.35 18.0K
14:54 408.40 408.85 408.40 408.70 34.5K
14:55 408.75 408.90 408.70 408.90 18.3K
14:56 408.95 408.95 408.80 408.85 8.9K
14:57 408.80 408.95 408.55 408.95 24.3K
14:58 408.95 409.00 408.85 408.85 10.8K
14:59 408.85 409.20 408.75 409.20 29.0K
15:00 409.15 409.20 409.00 409.00 46.9K
15:01 409.05 409.30 409.05 409.30 30.4K
15:02 409.25 409.25 409.00 409.00 21.0K
15:03 408.95 409.00 408.65 408.65 45.3K
15:04 408.85 409.05 408.85 409.05 29.1K
15:05 409.15 409.40 409.15 409.40 31.7K
15:06 409.45 409.45 409.25 409.25 24.4K
15:07 409.35 409.35 409.10 409.20 33.7K
15:08 409.25 409.25 409.10 409.15 28.6K
15:09 409.10 409.35 409.10 409.30 44.9K
15:10 409.30 409.50 409.30 409.50 81.2K
15:11 409.50 409.55 409.40 409.45 31.7K
15:12 409.50 409.50 409.35 409.50 49.1K
15:13 409.45 409.60 409.45 409.55 71.7K
15:14 409.50 409.60 409.45 409.45 67.3K
15:15 409.40 409.45 409.30 409.30 39.5K
15:16 409.25 409.65 409.25 409.65 119.8K
15:17 409.65 409.70 409.60 409.60 40.4K
15:18 409.65 409.65 409.55 409.60 58.8K
15:19 409.65 409.70 409.55 409.55 66.5K
15:20 409.70 409.70 409.65 409.65 78.0K
15:21 409.65 409.95 409.65 409.95 60.1K
15:22 409.95 410.30 409.95 410.25 104.4K
15:23 410.30 410.50 410.25 410.45 66.0K
15:24 410.40 410.60 410.30 410.55 85.8K
15:25 410.50 410.70 410.50 410.65 128.5K
15:26 410.70 410.90 410.50 410.90 126.0K
15:27 410.80 410.90 410.50 410.55 83.1K
15:28 410.90 411.30 410.65 411.30 166.3K
15:29 410.95 411.20 409.90 409.90 49.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible