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
09:07 411.75 411.75 411.75 411.75 20.7K
09:15 411.45 411.55 410.65 411.40 161.0K
09:16 411.35 412.25 411.35 411.80 92.8K
09:17 412.30 412.30 411.55 411.55 100.8K
09:18 411.25 411.65 411.05 411.20 43.6K
09:19 411.00 411.00 410.75 410.95 19.1K
09:20 410.95 411.30 410.80 410.95 35.0K
09:21 411.20 411.95 411.00 411.95 55.3K
09:22 411.85 411.85 410.80 410.80 58.7K
09:23 411.00 411.35 410.95 411.35 36.9K
09:24 411.40 411.40 411.00 411.25 32.4K
09:25 411.25 411.25 411.05 411.05 36.9K
09:26 411.00 411.00 410.50 410.50 90.0K
09:27 410.95 410.95 410.85 410.85 34.2K
09:28 410.85 411.00 410.75 411.00 19.7K
09:29 410.75 410.90 410.40 410.40 162.4K
09:30 410.20 411.20 410.20 411.00 54.7K
09:31 411.10 411.20 411.05 411.10 23.5K
09:32 411.10 411.80 411.10 411.80 58.7K
09:33 411.70 411.80 411.65 411.80 33.2K
09:34 411.70 411.70 411.45 411.70 19.2K
09:35 411.65 411.80 411.40 411.45 29.8K
09:36 411.45 411.70 411.30 411.65 41.0K
09:37 411.75 412.80 411.75 412.75 54.9K
09:38 412.85 413.45 412.55 413.40 65.0K
09:39 413.25 413.25 412.80 413.00 25.0K
09:40 412.95 413.20 412.55 412.55 77.7K
09:41 412.55 413.25 412.55 412.95 72.9K
09:42 412.95 413.15 412.95 413.00 23.9K
09:43 413.40 413.65 413.20 413.50 49.9K
09:44 413.35 413.50 413.10 413.50 42.4K
09:45 413.35 414.25 413.25 414.25 68.9K
09:46 414.30 414.45 414.00 414.40 45.2K
09:47 414.35 414.35 413.90 414.00 32.4K
09:48 413.95 414.45 413.95 414.25 45.0K
09:49 414.30 414.45 414.30 414.40 42.5K
09:50 414.55 414.85 414.55 414.75 88.4K
09:51 414.80 415.20 414.75 415.20 193.6K
09:52 415.15 415.15 414.45 414.90 65.3K
09:53 414.75 415.05 414.70 414.75 64.5K
09:54 414.55 414.65 413.90 413.90 111.9K
09:55 414.00 414.15 413.55 413.85 127.3K
09:56 413.70 413.95 413.70 413.70 14.5K
09:57 413.55 413.55 413.05 413.05 58.7K
09:58 412.90 413.05 412.65 412.70 40.7K
09:59 412.75 413.40 412.75 413.40 26.7K
10:00 413.20 413.45 413.20 413.35 14.1K
10:01 413.35 413.35 413.10 413.10 10.5K
10:02 413.25 413.25 412.95 412.95 21.6K
10:03 413.05 413.75 412.85 413.65 33.2K
10:04 413.60 413.75 413.55 413.75 17.6K
10:05 413.75 414.45 413.75 414.45 44.6K
10:06 414.25 414.40 414.00 414.00 19.5K
10:07 414.00 414.25 414.00 414.05 39.8K
10:08 414.25 414.45 414.25 414.25 34.3K
10:09 414.25 414.45 414.15 414.35 15.8K
10:10 414.25 415.10 414.25 414.90 53.4K
10:11 414.60 414.60 414.05 414.45 64.3K
10:12 414.40 414.85 414.35 414.80 39.4K
10:13 414.85 414.95 414.65 414.65 17.1K
10:14 414.60 414.85 414.60 414.85 25.8K
10:15 414.75 415.00 414.75 415.00 31.1K
10:16 415.05 415.20 415.00 415.20 23.0K
10:17 415.25 415.35 415.15 415.35 42.3K
10:18 415.35 415.80 415.35 415.80 55.2K
10:19 415.75 415.75 415.50 415.60 34.2K
10:20 415.60 415.60 415.45 415.45 23.2K
10:21 415.45 415.50 415.40 415.40 22.7K
10:22 415.50 415.50 415.35 415.35 17.4K
10:23 415.35 415.35 415.05 415.20 41.6K
10:24 415.30 415.75 415.15 415.75 42.4K
10:25 415.80 415.95 415.75 415.90 63.9K
10:26 416.00 416.00 415.55 415.65 32.8K
10:27 415.65 415.90 415.65 415.90 34.2K
10:28 415.80 415.80 415.35 415.40 38.3K
10:29 415.30 415.30 414.90 415.05 33.7K
10:30 415.00 415.40 415.00 415.35 16.7K
10:31 415.30 415.45 415.20 415.45 28.2K
10:32 415.50 415.70 415.30 415.30 21.1K
10:33 415.35 415.35 415.00 415.00 25.5K
10:34 415.05 415.05 414.50 414.65 47.6K
10:35 414.65 414.80 414.20 414.25 42.2K
10:36 413.85 413.85 413.15 413.15 77.1K
10:37 412.75 412.90 412.45 412.60 99.9K
10:38 412.55 413.30 412.50 413.25 159.9K
10:39 413.35 413.40 413.05 413.15 63.4K
10:40 413.10 413.30 413.00 413.00 81.2K
10:41 413.00 413.60 413.00 413.60 48.6K
10:42 413.40 413.90 413.40 413.55 26.7K
10:43 413.50 413.55 413.45 413.50 22.0K
10:44 413.25 413.40 413.10 413.40 29.2K
10:45 413.35 413.60 413.15 413.60 35.4K
10:46 413.60 413.60 413.10 413.10 24.5K
10:47 413.20 413.50 413.10 413.35 17.6K
10:48 413.35 413.35 413.00 413.10 79.6K
10:49 413.10 413.30 413.05 413.05 27.7K
10:50 413.10 413.20 413.10 413.15 18.8K
10:51 413.30 413.30 413.10 413.20 23.5K
10:52 413.25 413.25 413.00 413.25 27.3K
10:53 413.25 413.25 413.00 413.15 12.8K
10:54 413.00 413.00 412.45 412.70 71.9K
10:55 412.70 412.70 412.40 412.60 24.8K
10:56 412.35 412.85 412.20 412.65 50.5K
10:57 412.65 413.10 412.50 413.00 28.5K
10:58 413.05 413.05 412.80 412.90 36.1K
10:59 412.90 413.05 412.80 412.95 28.0K
11:00 413.05 413.05 412.85 412.90 116.5K
11:01 412.95 413.05 412.75 413.05 68.9K
11:02 413.05 413.05 412.90 412.90 20.2K
11:03 412.95 412.95 412.55 412.55 46.0K
11:04 412.65 412.65 411.15 411.15 67.2K
11:05 411.35 411.35 410.95 411.30 57.7K
11:06 411.40 411.40 410.70 410.85 26.4K
11:07 410.85 410.90 410.55 410.55 62.8K
11:08 410.55 410.80 410.55 410.80 31.9K
11:09 410.65 410.75 410.55 410.70 20.3K
11:10 410.60 411.35 410.50 411.35 33.2K
11:11 411.45 411.55 411.40 411.40 45.9K
11:12 411.40 411.75 411.25 411.75 14.5K
11:13 411.70 411.95 411.50 411.80 41.4K
11:14 411.95 411.95 411.90 411.90 29.2K
11:15 411.90 411.90 411.80 411.90 12.9K
11:16 411.90 411.90 411.80 411.90 21.1K
11:17 411.90 412.30 411.85 412.10 34.0K
11:18 412.15 412.30 412.10 412.25 30.4K
11:19 412.25 412.25 411.80 411.80 31.5K
11:20 411.85 411.85 411.80 411.85 21.8K
11:21 411.85 411.85 411.80 411.85 16.0K
11:22 411.80 411.90 411.35 411.35 95.4K
11:23 411.25 411.45 411.25 411.40 14.0K
11:24 411.40 411.40 411.10 411.25 16.0K
11:25 411.25 411.30 411.10 411.30 13.3K
11:26 411.25 411.30 411.00 411.25 20.8K
11:27 411.25 411.25 411.05 411.25 13.8K
11:28 411.10 411.25 411.05 411.15 14.0K
11:29 411.15 411.15 410.85 410.95 32.3K
11:30 410.90 411.00 410.90 411.00 20.7K
11:31 411.15 411.15 411.00 411.00 21.0K
11:32 411.00 411.05 410.80 410.95 13.9K
11:33 410.70 410.85 410.65 410.85 15.2K
11:34 410.80 410.80 410.55 410.75 13.4K
11:35 410.75 410.75 410.65 410.70 14.3K
11:36 410.70 410.75 410.50 410.70 18.4K
11:37 410.55 410.60 410.40 410.45 17.1K
11:38 410.45 410.45 410.20 410.35 14.1K
11:39 410.30 410.35 410.10 410.10 17.0K
11:40 410.30 410.35 410.10 410.35 24.3K
11:41 410.30 410.50 410.30 410.45 75.9K
11:42 410.35 410.35 410.20 410.30 17.6K
11:43 410.50 410.85 410.50 410.80 104.9K
11:44 410.80 410.80 410.60 410.60 12.0K
11:45 410.65 410.85 410.65 410.80 15.3K
11:46 410.80 410.80 410.55 410.55 16.9K
11:47 410.65 410.65 410.55 410.55 19.8K
11:48 410.50 410.50 410.30 410.30 15.6K
11:49 410.40 410.40 410.30 410.40 9.4K
11:50 410.40 410.50 410.30 410.50 14.9K
11:51 410.50 410.65 410.50 410.55 17.1K
11:52 410.50 410.55 410.35 410.55 24.7K
11:53 410.50 410.60 410.30 410.50 20.5K
11:54 410.50 410.60 410.45 410.55 14.1K
11:55 410.55 410.55 410.35 410.45 15.6K
11:56 410.45 410.65 410.25 410.65 12.5K
11:57 410.65 410.85 410.65 410.80 14.7K
11:58 410.80 410.80 410.55 410.55 24.9K
11:59 410.75 410.75 410.65 410.70 18.0K
12:00 410.85 410.85 410.65 410.80 14.1K
12:01 410.65 410.75 410.60 410.60 18.0K
12:02 410.55 410.60 410.30 410.35 87.4K
12:03 410.30 410.55 409.95 409.95 188.3K
12:04 409.90 409.95 409.80 409.90 20.6K
12:05 409.90 409.90 409.80 409.80 22.1K
12:06 409.80 409.90 409.65 409.75 19.8K
12:07 409.75 409.75 409.25 409.45 36.8K
12:08 409.30 409.30 409.05 409.25 47.7K
12:09 409.35 409.35 409.05 409.05 21.2K
12:10 409.15 409.20 409.05 409.20 16.4K
12:11 409.20 409.35 409.20 409.35 18.2K
12:12 409.30 409.40 409.15 409.40 23.0K
12:13 409.40 409.55 409.30 409.40 13.3K
12:14 409.30 409.60 409.30 409.55 16.5K
12:15 409.60 409.75 409.45 409.65 21.5K
12:16 409.65 409.65 409.20 409.20 27.9K
12:17 409.30 409.50 409.30 409.40 21.4K
12:18 409.45 409.50 409.30 409.45 18.5K
12:19 409.45 409.60 409.30 409.40 18.5K
12:20 409.40 409.65 409.35 409.60 28.0K
12:21 409.55 409.90 409.30 409.60 44.6K
12:22 409.65 409.65 409.10 409.25 18.4K
12:23 409.25 409.25 409.05 409.20 22.1K
12:24 409.20 409.20 409.05 409.05 26.0K
12:25 409.35 409.35 408.85 408.85 118.9K
12:26 408.75 409.25 408.75 408.85 27.6K
12:27 408.80 409.00 408.75 408.75 16.6K
12:28 408.80 409.05 408.80 408.95 21.6K
12:29 408.95 409.05 408.75 409.00 20.1K
12:30 409.00 409.00 408.65 408.65 28.1K
12:31 408.80 408.80 408.60 408.80 29.2K
12:32 408.75 408.75 408.60 408.60 22.0K
12:33 408.50 408.85 408.50 408.65 20.7K
12:34 408.70 408.85 408.55 408.55 17.1K
12:35 408.75 409.35 408.55 408.95 49.6K
12:36 408.95 409.25 408.85 409.20 15.8K
12:37 409.15 409.30 409.10 409.25 13.5K
12:38 409.30 409.40 409.15 409.40 11.8K
12:39 409.55 409.90 409.50 409.80 22.7K
12:40 409.95 409.95 409.65 409.90 21.7K
12:41 409.90 409.90 409.65 409.65 10.3K
12:42 409.80 409.85 409.60 409.80 14.4K
12:43 409.80 409.90 409.65 409.65 11.8K
12:44 409.80 409.80 409.65 409.75 13.6K
12:45 409.85 409.85 409.65 409.80 16.6K
12:46 409.80 409.80 409.70 409.80 11.6K
12:47 409.80 409.80 409.30 409.50 18.7K
12:48 409.50 409.70 409.50 409.60 17.0K
12:49 409.60 409.60 409.45 409.60 14.1K
12:50 409.55 409.75 409.50 409.50 20.4K
12:51 409.70 410.00 409.60 409.85 60.1K
12:52 409.60 409.90 409.60 409.80 25.0K
12:53 409.95 409.95 409.60 409.70 20.7K
12:54 409.75 409.75 409.50 409.75 19.9K
12:55 409.80 409.80 409.55 409.55 27.5K
12:56 409.75 409.75 409.55 409.60 13.4K
12:57 409.60 409.75 409.60 409.60 15.4K
12:58 409.75 409.75 409.25 409.40 18.9K
12:59 409.40 409.40 408.60 408.70 90.5K
13:00 408.75 408.95 408.55 408.95 29.5K
13:01 408.95 409.25 408.90 409.15 43.9K
13:02 409.10 409.10 408.80 408.80 18.8K
13:03 408.85 408.85 408.55 408.65 26.4K
13:04 408.55 408.90 408.55 408.75 30.8K
13:05 408.90 408.90 408.60 408.60 15.6K
13:06 408.80 408.95 408.60 408.95 21.8K
13:07 408.95 408.95 408.70 408.70 19.2K
13:08 408.70 408.80 408.70 408.75 11.6K
13:09 408.60 408.75 408.55 408.75 11.9K
13:10 408.75 408.85 408.65 408.65 16.1K
13:11 408.70 408.80 408.65 408.80 41.0K
13:12 408.85 408.85 408.75 408.85 17.9K
13:13 408.65 408.95 408.60 408.90 35.1K
13:14 408.95 408.95 408.80 408.80 13.4K
13:15 408.85 409.00 408.70 408.95 13.0K
13:16 409.00 409.00 408.85 409.00 13.3K
13:17 409.00 409.35 408.80 409.30 106.4K
13:18 409.25 409.30 409.10 409.20 17.7K
13:19 409.10 409.30 409.00 409.25 21.3K
13:20 409.25 409.35 409.10 409.30 20.7K
13:21 409.30 409.35 409.15 409.35 15.0K
13:22 409.50 409.50 409.30 409.50 28.5K
13:23 409.50 409.50 409.25 409.25 19.2K
13:24 409.35 409.35 409.15 409.30 14.5K
13:25 409.15 409.30 409.05 409.30 10.4K
13:26 409.30 409.30 409.15 409.20 15.3K
13:27 409.30 409.35 409.15 409.15 10.9K
13:28 409.20 409.30 409.05 409.10 17.6K
13:29 409.25 409.55 409.10 409.55 86.8K
13:30 409.50 409.65 409.35 409.60 32.4K
13:31 409.60 409.70 409.35 409.70 34.2K
13:32 409.60 409.85 409.60 409.70 33.9K
13:33 409.75 409.75 409.25 409.55 48.1K
13:34 409.50 409.70 409.50 409.70 40.4K
13:35 409.75 409.75 409.50 409.65 15.9K
13:36 409.65 409.65 409.50 409.55 75.9K
13:37 409.45 409.55 409.20 409.50 57.0K
13:38 409.60 409.65 409.50 409.60 21.9K
13:39 409.60 409.60 409.50 409.60 34.0K
13:40 409.70 409.75 409.50 409.75 16.3K
13:41 409.75 409.85 409.70 409.85 34.8K
13:42 409.70 409.70 409.45 409.55 43.8K
13:43 409.55 412.00 409.40 410.35 678.3K
13:44 410.45 410.90 410.10 410.75 44.1K
13:45 410.80 411.00 410.70 410.90 24.3K
13:46 410.95 411.00 410.90 410.95 19.3K
13:47 411.00 411.00 410.85 410.90 24.8K
13:48 410.90 410.95 410.80 410.85 13.9K
13:49 410.75 410.80 410.20 410.45 23.4K
13:50 410.25 410.30 410.10 410.30 19.9K
13:51 410.25 410.35 410.05 410.20 15.6K
13:52 410.15 410.45 410.15 410.45 12.0K
13:53 410.45 410.50 410.30 410.45 14.1K
13:54 410.40 410.50 410.40 410.50 12.0K
13:55 410.50 410.50 410.35 410.35 24.5K
13:56 410.35 410.50 410.30 410.35 10.2K
13:57 410.30 410.50 410.25 410.50 9.5K
13:58 410.50 410.50 410.10 410.30 31.4K
13:59 410.30 410.45 410.15 410.20 15.3K
14:00 410.40 410.60 410.25 410.40 20.0K
14:01 410.50 410.90 410.50 410.90 16.1K
14:02 410.75 410.90 410.70 410.90 23.3K
14:03 410.90 410.90 410.80 410.85 22.7K
14:04 410.80 410.80 410.55 410.65 15.9K
14:05 410.75 410.85 410.55 410.55 29.0K
14:06 410.75 411.15 410.75 410.95 74.0K
14:07 410.95 411.15 410.80 410.80 31.1K
14:08 410.95 410.95 410.30 410.30 27.6K
14:09 410.45 410.70 410.15 410.60 26.5K
14:10 410.70 410.85 410.60 410.85 16.0K
14:11 410.85 410.85 410.35 410.35 22.6K
14:12 410.45 410.55 410.30 410.35 43.6K
14:13 410.55 410.85 410.45 410.55 44.9K
14:14 410.70 410.80 410.55 410.75 19.7K
14:15 410.90 411.15 410.70 411.15 36.6K
14:16 411.30 411.50 411.05 411.40 58.9K
14:17 411.35 411.40 411.20 411.20 31.3K
14:18 411.35 411.70 411.30 411.70 34.7K
14:19 411.70 411.70 411.55 411.55 26.9K
14:20 411.60 411.85 411.50 411.50 45.3K
14:21 411.60 411.60 411.45 411.45 23.4K
14:22 411.60 411.70 411.40 411.40 42.6K
14:23 411.45 411.65 411.40 411.65 42.8K
14:24 411.70 411.70 411.30 411.50 30.1K
14:25 411.40 411.40 410.55 410.90 34.3K
14:26 410.95 411.15 410.90 411.10 24.5K
14:27 411.15 411.30 411.05 411.05 28.7K
14:28 411.05 411.05 410.60 410.60 19.9K
14:29 410.80 411.10 410.80 410.85 17.8K
14:30 410.95 411.00 410.85 411.00 20.1K
14:31 411.00 411.00 410.80 410.90 14.5K
14:32 410.95 411.00 410.80 411.00 15.3K
14:33 411.00 411.00 410.75 410.85 21.4K
14:34 410.85 410.90 410.55 410.90 48.2K
14:35 411.00 411.45 410.75 411.45 48.0K
14:36 411.60 411.60 411.30 411.40 37.0K
14:37 411.30 411.35 411.15 411.35 24.4K
14:38 411.15 411.65 411.15 411.50 42.3K
14:39 411.40 411.45 410.85 411.05 42.6K
14:40 411.05 411.20 410.90 410.90 30.9K
14:41 410.90 411.05 410.45 410.45 21.8K
14:42 410.50 410.90 410.50 410.90 21.9K
14:43 411.00 411.15 411.00 411.15 16.6K
14:44 411.30 411.50 411.20 411.40 21.2K
14:45 411.55 411.55 411.00 411.00 41.7K
14:46 411.15 411.45 410.95 411.40 35.9K
14:47 411.55 411.55 411.30 411.45 24.1K
14:48 411.30 411.40 410.95 411.20 21.9K
14:49 411.20 411.40 411.10 411.20 25.9K
14:50 411.40 411.40 410.90 411.10 31.7K
14:51 411.05 411.05 410.85 411.00 26.6K
14:52 411.15 411.20 410.75 410.75 24.6K
14:53 410.95 411.15 410.75 411.10 30.5K
14:54 411.15 411.15 410.75 410.90 37.3K
14:55 410.70 410.90 410.70 410.80 37.0K
14:56 410.75 410.75 410.25 410.35 44.6K
14:57 410.50 410.50 410.15 410.15 64.3K
14:58 410.25 410.35 410.05 410.35 50.1K
14:59 410.50 411.25 410.40 411.20 81.1K
15:00 411.20 411.55 410.90 411.00 80.8K
15:01 411.20 411.20 410.80 410.95 40.4K
15:02 410.95 410.95 410.80 410.80 32.5K
15:03 410.85 410.85 410.60 410.60 32.7K
15:04 410.90 411.15 410.90 411.00 177.4K
15:05 411.30 411.30 410.55 410.55 40.4K
15:06 410.50 410.55 410.35 410.55 38.3K
15:07 410.50 410.50 410.10 410.10 34.8K
15:08 410.30 410.30 410.05 410.10 73.9K
15:09 410.05 410.15 409.80 409.90 48.4K
15:10 409.95 410.30 409.95 410.25 61.0K
15:11 410.10 410.55 410.10 410.30 35.5K
15:12 410.30 410.40 410.20 410.35 35.6K
15:13 410.40 410.40 410.20 410.20 27.6K
15:14 410.30 410.40 410.20 410.40 45.4K
15:15 410.20 410.20 409.85 410.10 86.1K
15:16 410.05 410.20 410.00 410.10 39.8K
15:17 410.00 410.30 409.95 410.15 41.9K
15:18 410.10 410.20 409.90 410.20 73.0K
15:19 410.25 410.40 410.15 410.25 51.9K
15:20 410.35 410.35 409.60 409.85 72.2K
15:21 409.80 409.85 409.80 409.80 46.2K
15:22 409.85 409.90 409.70 409.90 36.5K
15:23 409.90 409.90 409.60 409.60 44.5K
15:24 409.55 409.75 409.40 409.75 46.6K
15:25 409.75 409.90 409.65 409.85 43.1K
15:26 409.80 409.80 409.50 409.60 52.6K
15:27 409.60 409.90 409.60 409.90 31.4K
15:28 410.00 410.00 409.60 409.75 41.0K
15:29 409.75 410.25 409.70 410.25 23.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible