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
09:07 399.00 399.00 399.00 399.00 37.0K
09:15 399.45 401.20 399.45 400.35 228.0K
09:16 400.75 401.05 400.35 400.75 121.6K
09:17 400.95 400.95 400.45 400.65 57.5K
09:18 401.00 401.35 400.85 401.35 52.4K
09:19 401.25 401.40 400.85 400.85 70.5K
09:20 400.90 401.15 400.90 401.15 62.4K
09:21 401.50 401.95 401.35 401.35 69.4K
09:22 401.15 401.15 400.10 400.15 48.5K
09:23 400.10 400.15 399.95 399.95 36.9K
09:24 400.10 400.95 400.10 400.60 76.5K
09:25 400.60 401.10 400.60 401.10 76.0K
09:26 400.95 401.20 400.90 400.95 60.9K
09:27 401.15 401.45 401.15 401.45 59.4K
09:28 401.40 401.50 401.25 401.50 57.2K
09:29 401.55 401.85 401.55 401.65 77.2K
09:30 401.95 402.15 401.45 401.75 142.8K
09:31 401.80 402.35 401.80 402.05 109.0K
09:32 401.90 401.90 401.00 401.00 62.7K
09:33 401.30 401.30 400.70 400.80 39.6K
09:34 400.80 401.00 400.80 400.95 60.7K
09:35 400.85 400.90 400.70 400.80 67.6K
09:36 400.80 400.80 400.20 400.20 42.6K
09:37 399.95 400.00 399.75 400.00 86.9K
09:38 400.30 400.30 399.85 399.95 87.5K
09:39 400.15 400.25 400.15 400.25 82.2K
09:40 400.35 400.70 400.35 400.70 98.5K
09:41 400.60 400.65 400.45 400.55 86.7K
09:42 400.65 400.80 400.40 400.50 62.6K
09:43 400.35 400.35 400.05 400.25 64.0K
09:44 400.25 400.55 400.25 400.35 63.7K
09:45 400.15 400.30 399.80 399.80 40.8K
09:46 399.75 399.90 399.30 399.30 69.7K
09:47 399.55 399.70 399.20 399.20 62.1K
09:48 399.25 399.40 399.15 399.20 54.5K
09:49 399.10 399.10 398.75 398.80 74.2K
09:50 398.85 398.85 398.65 398.70 48.5K
09:51 398.60 398.70 398.40 398.45 98.6K
09:52 398.45 398.45 398.15 398.15 47.9K
09:53 398.10 398.35 398.05 398.15 40.8K
09:54 398.15 398.30 398.00 398.00 55.2K
09:55 397.95 398.15 397.95 398.10 60.7K
09:56 398.05 398.15 397.90 397.90 56.3K
09:57 397.90 397.90 397.30 397.30 112.5K
09:58 397.15 397.45 397.15 397.35 80.6K
09:59 397.35 397.35 397.05 397.05 38.5K
10:00 397.05 397.10 396.80 396.85 79.3K
10:01 396.80 396.80 396.50 396.55 100.0K
10:02 396.45 396.45 396.00 396.00 107.3K
10:03 396.15 396.15 395.85 396.00 59.5K
10:04 396.05 396.15 395.90 396.15 86.2K
10:05 396.00 396.10 395.80 395.80 61.1K
10:06 395.85 395.85 395.60 395.75 41.4K
10:07 395.75 395.80 395.55 395.60 42.8K
10:08 395.70 396.35 395.70 396.35 55.1K
10:09 396.30 396.30 395.80 396.05 36.4K
10:10 396.00 396.00 395.85 395.85 34.9K
10:11 395.95 395.95 395.75 395.85 39.3K
10:12 395.85 395.95 395.65 395.90 33.0K
10:13 395.95 396.00 395.70 395.70 33.5K
10:14 395.70 396.00 395.70 396.00 42.7K
10:15 396.00 396.00 395.70 395.70 28.2K
10:16 395.60 395.70 395.60 395.70 25.0K
10:17 395.70 396.05 395.65 395.95 32.0K
10:18 396.00 396.20 395.90 395.90 40.4K
10:19 395.95 396.20 395.90 396.10 30.5K
10:20 396.15 396.15 396.00 396.15 25.8K
10:21 396.30 396.40 396.15 396.15 45.4K
10:22 396.10 396.10 395.80 395.80 34.8K
10:23 395.80 396.00 395.80 395.80 34.3K
10:24 395.80 396.05 395.80 396.05 25.5K
10:25 395.90 396.05 395.90 396.05 30.2K
10:26 395.95 395.95 395.90 395.90 16.6K
10:27 395.85 395.85 395.60 395.60 18.8K
10:28 395.65 395.65 395.35 395.50 30.4K
10:29 395.50 395.50 395.20 395.40 23.7K
10:30 395.25 395.35 395.20 395.25 16.3K
10:31 395.40 395.85 395.40 395.70 40.8K
10:32 395.70 395.75 395.70 395.75 10.7K
10:33 395.75 395.75 395.65 395.65 10.1K
10:34 395.65 395.65 395.60 395.65 12.2K
10:35 395.65 395.65 395.65 395.65 19.7K
10:36 395.65 395.75 395.65 395.70 15.8K
10:37 395.65 395.70 395.30 395.45 17.1K
10:38 395.45 395.50 395.45 395.50 16.8K
10:39 395.45 395.45 395.40 395.40 12.7K
10:40 395.40 395.60 395.35 395.35 52.4K
10:41 395.35 395.65 395.35 395.60 28.6K
10:42 395.60 395.65 395.60 395.65 18.4K
10:43 395.65 395.65 395.55 395.55 25.2K
10:44 395.60 395.60 395.50 395.55 41.7K
10:45 395.60 395.60 395.55 395.60 57.5K
10:46 395.55 395.60 395.55 395.55 26.5K
10:47 395.60 395.60 395.60 395.60 14.9K
10:48 395.55 395.60 395.40 395.40 30.5K
10:49 395.55 395.60 395.50 395.60 42.7K
10:50 395.55 395.60 395.55 395.60 33.8K
10:51 395.55 395.60 394.50 394.50 115.5K
10:52 394.55 394.75 394.25 394.65 44.1K
10:53 394.65 394.65 394.25 394.25 17.2K
10:54 394.40 394.65 394.40 394.60 32.5K
10:55 394.60 394.85 394.55 394.65 26.6K
10:56 394.65 394.65 394.50 394.65 23.9K
10:57 394.70 394.70 394.50 394.50 12.9K
10:58 394.40 394.40 394.05 394.20 45.9K
10:59 394.15 394.15 393.95 394.00 49.3K
11:00 394.00 394.00 393.85 393.85 27.1K
11:01 393.85 394.35 393.75 394.20 173.8K
11:02 394.20 394.50 394.15 394.35 30.3K
11:03 394.35 394.35 393.90 394.00 32.0K
11:04 393.85 394.00 393.85 393.90 22.8K
11:05 393.90 393.90 393.70 393.70 47.8K
11:06 393.65 393.90 393.65 393.90 191.6K
11:07 394.00 394.00 393.75 393.80 29.7K
11:08 393.75 393.80 393.55 393.65 38.6K
11:09 393.55 393.60 393.00 393.00 53.6K
11:10 393.15 393.40 392.80 393.40 72.7K
11:11 393.40 393.70 393.35 393.50 42.3K
11:12 393.70 393.70 393.40 393.50 19.8K
11:13 393.50 393.50 393.10 393.30 31.3K
11:14 393.30 393.30 393.10 393.20 25.3K
11:15 393.20 393.50 393.20 393.50 26.0K
11:16 393.45 393.70 393.40 393.40 62.0K
11:17 393.65 393.65 393.65 393.65 22.2K
11:18 393.65 393.65 393.35 393.35 27.9K
11:19 393.35 393.35 393.10 393.30 21.0K
11:20 393.30 393.35 393.30 393.35 14.2K
11:21 393.80 394.25 393.65 393.95 161.8K
11:22 393.95 394.10 393.85 394.10 1,448.9K
11:23 394.10 394.10 393.55 393.55 125.4K
11:24 393.65 393.70 393.55 393.65 24.1K
11:25 393.95 393.95 393.50 393.70 30.4K
11:26 393.70 393.70 393.65 393.70 20.6K
11:27 393.70 393.90 393.65 393.80 27.3K
11:28 393.75 393.75 393.35 393.45 12.4K
11:29 393.45 393.60 393.45 393.60 26.9K
11:30 393.60 393.65 393.60 393.60 18.4K
11:31 393.60 393.60 393.25 393.30 15.1K
11:32 393.30 393.30 393.25 393.30 20.4K
11:33 393.25 393.45 393.20 393.40 1,566.1K
11:34 393.40 393.40 393.20 393.25 14.4K
11:35 393.25 393.50 393.15 393.50 30.4K
11:36 393.50 393.70 393.40 393.70 41.7K
11:37 393.70 393.70 393.55 393.60 44.3K
11:38 393.60 393.60 393.35 393.35 13.6K
11:39 393.20 393.35 393.15 393.20 16.8K
11:40 393.20 393.20 393.00 393.15 17.4K
11:41 393.10 393.35 392.90 393.30 5,108.2K
11:42 393.30 393.30 392.70 392.80 33.2K
11:43 392.70 392.80 392.60 392.75 58.9K
11:44 392.75 392.75 392.45 392.45 30.1K
11:45 392.35 392.95 392.35 392.90 50.6K
11:46 392.90 392.90 392.80 392.85 17.3K
11:47 392.85 393.25 392.85 393.10 2,482.7K
11:48 393.20 393.70 393.20 393.70 57.3K
11:49 393.70 393.70 393.65 393.65 28.1K
11:50 393.65 393.70 393.65 393.70 45.9K
11:51 393.65 393.65 393.45 393.45 13.9K
11:52 393.55 393.70 393.50 393.70 39.8K
11:53 393.70 394.50 393.70 394.30 144.9K
11:54 394.45 394.85 394.45 394.60 37.6K
11:55 394.80 394.80 394.55 394.55 14.3K
11:56 394.65 394.65 394.60 394.65 21.6K
11:57 394.65 395.30 394.55 395.30 148.1K
11:58 395.20 395.25 395.00 395.20 141.2K
11:59 395.25 395.30 395.15 395.30 35.1K
12:00 395.30 395.55 395.30 395.55 91.3K
12:01 395.60 395.75 395.55 395.75 15.8K
12:02 395.75 396.25 395.70 396.15 34.9K
12:03 396.15 396.15 396.05 396.15 22.7K
12:04 396.35 396.35 396.25 396.25 31.5K
12:05 396.25 396.70 396.20 396.70 127.2K
12:06 396.40 396.70 396.40 396.70 29.6K
12:07 396.70 396.70 396.25 396.25 17.7K
12:08 396.40 396.45 396.25 396.45 42.2K
12:09 396.45 396.50 396.05 396.15 54.4K
12:10 396.10 396.35 396.10 396.15 180.2K
12:11 396.15 396.30 396.00 396.30 19.6K
12:12 396.30 396.30 396.15 396.15 13.4K
12:13 396.25 396.30 396.15 396.30 24.5K
12:14 396.50 396.50 396.45 396.50 19.1K
12:15 396.50 396.50 396.20 396.20 21.3K
12:16 396.25 396.25 396.05 396.20 8.2K
12:17 396.25 396.25 396.05 396.25 11.5K
12:18 396.25 396.25 396.00 396.20 26.4K
12:19 396.25 396.25 396.10 396.25 10.8K
12:20 396.25 396.55 396.25 396.25 30.5K
12:21 396.25 396.25 396.05 396.25 15.8K
12:22 396.25 396.25 396.00 396.15 34.8K
12:23 395.95 396.35 395.95 396.20 35.0K
12:24 396.20 396.55 396.20 396.25 26.1K
12:25 396.25 396.80 396.25 396.75 43.5K
12:26 396.75 397.00 396.60 396.95 49.6K
12:27 397.15 397.35 397.00 397.20 59.8K
12:28 397.10 397.15 397.05 397.10 19.6K
12:29 397.05 397.45 397.05 397.30 30.8K
12:30 397.25 397.25 396.00 396.00 31.9K
12:31 396.00 396.00 395.85 396.00 21.8K
12:32 395.80 396.00 395.65 395.80 57.7K
12:33 395.80 395.95 395.70 395.75 16.0K
12:34 395.75 395.75 395.45 395.55 10.8K
12:35 395.50 395.50 395.25 395.35 28.8K
12:36 395.35 395.35 395.15 395.30 15.5K
12:37 395.30 395.60 395.15 395.60 19.6K
12:38 395.60 395.65 395.35 395.35 16.9K
12:39 395.50 395.60 395.10 395.35 22.0K
12:40 395.30 395.30 394.65 394.65 24.4K
12:41 394.75 394.75 394.55 394.70 23.9K
12:42 394.70 394.80 394.60 394.65 26.3K
12:43 394.70 394.70 394.40 394.40 11.4K
12:44 394.40 394.50 394.40 394.50 19.9K
12:45 394.60 394.85 394.60 394.65 15.7K
12:46 394.65 395.15 394.65 394.90 20.4K
12:47 394.95 395.10 394.90 395.10 11.3K
12:48 395.10 395.30 395.05 395.30 26.7K
12:49 395.25 395.25 395.10 395.10 11.3K
12:50 395.10 395.15 394.80 394.95 15.9K
12:51 394.95 395.05 394.95 395.00 17.4K
12:52 394.75 395.00 394.65 394.80 25.6K
12:53 394.75 394.75 394.25 394.25 17.1K
12:54 394.05 394.15 394.00 394.00 25.5K
12:55 393.90 393.90 393.20 393.35 33.4K
12:56 393.30 393.30 393.10 393.10 42.4K
12:57 392.90 393.55 392.90 393.55 43.1K
12:58 393.55 393.60 393.35 393.35 13.9K
12:59 393.45 393.45 393.30 393.30 14.9K
13:00 393.40 393.90 393.40 393.80 30.0K
13:01 393.75 393.80 393.65 393.75 10.0K
13:02 393.70 393.70 393.30 393.40 17.6K
13:03 393.40 393.50 393.35 393.45 18.9K
13:04 393.45 393.45 393.30 393.30 15.7K
13:05 393.30 393.55 393.25 393.25 28.7K
13:06 393.20 393.25 393.00 393.10 21.1K
13:07 393.00 393.35 392.90 393.05 28.8K
13:08 393.15 393.20 393.00 393.10 12.4K
13:09 393.10 393.10 392.80 392.80 28.0K
13:10 392.65 393.00 392.65 392.85 26.5K
13:11 392.85 392.85 392.65 392.65 21.2K
13:12 392.65 392.90 392.65 392.70 19.2K
13:13 392.70 393.00 392.65 392.85 24.9K
13:14 392.80 392.80 392.55 392.65 13.7K
13:15 392.65 392.65 392.50 392.50 24.8K
13:16 392.50 392.95 392.50 392.90 32.8K
13:17 392.85 393.00 392.70 392.75 27.8K
13:18 393.00 393.00 392.65 392.80 19.4K
13:19 392.65 393.05 392.65 392.80 32.6K
13:20 393.00 393.00 392.80 392.90 27.7K
13:21 392.90 392.95 392.80 392.80 24.6K
13:22 392.65 393.00 392.55 393.00 49.3K
13:23 392.95 393.00 392.80 392.85 19.9K
13:24 392.85 392.90 392.70 392.70 24.6K
13:25 392.75 393.05 392.75 393.05 32.3K
13:26 392.85 393.25 392.85 393.10 49.3K
13:27 393.10 393.10 392.90 393.00 29.0K
13:28 393.00 393.00 392.80 392.80 28.8K
13:29 392.80 393.15 392.75 392.75 42.0K
13:30 393.00 393.00 392.50 392.75 34.1K
13:31 392.80 392.85 392.55 392.80 34.8K
13:32 392.80 392.80 392.60 392.80 34.2K
13:33 392.80 392.80 392.55 392.75 27.2K
13:34 392.50 393.00 392.50 392.85 49.7K
13:35 392.85 392.85 392.65 392.80 25.4K
13:36 392.60 392.80 392.60 392.80 36.3K
13:37 392.55 392.80 392.50 392.75 37.8K
13:38 392.75 392.80 392.60 392.80 27.9K
13:39 392.60 392.80 392.60 392.80 25.8K
13:40 392.60 392.80 392.60 392.80 27.4K
13:41 392.65 393.00 392.65 392.90 33.4K
13:42 392.90 392.90 392.65 392.65 20.8K
13:43 392.80 392.85 392.60 392.85 23.5K
13:44 392.70 392.85 392.70 392.85 28.6K
13:45 392.80 392.80 392.60 392.60 30.0K
13:46 392.75 392.80 392.60 392.60 60.7K
13:47 392.70 392.85 392.70 392.75 28.4K
13:48 392.75 392.85 392.55 392.85 29.7K
13:49 392.80 393.40 392.80 393.40 46.2K
13:50 393.75 393.75 393.35 393.55 63.5K
13:51 393.55 393.55 393.10 393.15 19.9K
13:52 392.95 393.00 392.80 392.80 15.6K
13:53 392.80 392.80 392.80 392.80 16.2K
13:54 392.80 392.80 392.65 392.80 34.4K
13:55 392.60 392.80 392.60 392.80 25.4K
13:56 392.80 392.80 392.80 392.80 16.3K
13:57 392.80 392.85 392.65 392.85 20.7K
13:58 392.80 392.80 392.50 392.60 97.0K
13:59 392.65 392.80 392.65 392.80 33.8K
14:00 392.80 392.80 392.60 392.60 14.0K
14:01 392.75 392.90 392.70 392.80 23.5K
14:02 392.80 392.85 392.75 392.75 53.0K
14:03 392.80 392.80 392.75 392.80 25.4K
14:04 392.80 392.80 392.60 392.70 54.0K
14:05 392.75 392.80 392.55 392.80 37.7K
14:06 392.60 392.80 392.55 392.80 43.4K
14:07 392.75 392.85 392.65 392.80 21.7K
14:08 392.80 392.85 392.70 392.75 29.2K
14:09 392.70 392.80 392.70 392.70 17.2K
14:10 392.60 392.85 392.60 392.65 34.8K
14:11 392.80 392.80 392.60 392.80 32.5K
14:12 392.80 392.80 392.60 392.70 31.8K
14:13 392.70 392.85 392.70 392.85 34.8K
14:14 392.80 392.80 392.55 392.80 36.4K
14:15 392.80 392.80 392.60 392.60 51.4K
14:16 392.65 393.00 392.65 392.95 90.2K
14:17 392.95 392.95 392.65 392.75 29.9K
14:18 392.60 392.80 392.60 392.80 37.7K
14:19 392.85 393.10 392.65 392.85 40.7K
14:20 392.60 392.90 392.60 392.85 31.9K
14:21 392.65 392.85 392.65 392.85 33.7K
14:22 392.65 393.10 392.65 392.95 34.2K
14:23 392.95 392.95 392.80 392.80 25.6K
14:24 392.80 393.00 392.80 392.95 38.3K
14:25 393.00 393.10 392.90 393.05 34.1K
14:26 393.10 393.10 392.85 393.00 30.5K
14:27 393.00 393.05 392.85 392.85 23.7K
14:28 392.85 393.00 392.70 392.95 32.2K
14:29 392.95 393.00 392.85 393.00 32.1K
14:30 393.00 393.00 392.70 392.90 30.1K
14:31 392.70 392.90 392.70 392.85 27.5K
14:32 392.80 392.80 392.60 392.80 46.4K
14:33 392.75 393.00 392.70 392.70 38.6K
14:34 392.85 392.85 392.60 392.85 37.9K
14:35 392.80 392.80 392.60 392.60 59.1K
14:36 392.75 392.90 392.60 392.90 78.9K
14:37 392.70 392.85 392.60 392.80 41.4K
14:38 392.60 392.85 392.50 392.80 52.2K
14:39 392.75 392.80 392.55 392.75 46.2K
14:40 392.60 392.80 392.60 392.80 60.0K
14:41 392.80 392.80 392.75 392.80 35.0K
14:42 392.55 393.15 392.55 393.15 57.5K
14:43 393.10 393.10 392.75 392.90 39.5K
14:44 392.95 393.00 392.80 393.00 44.8K
14:45 393.00 393.05 392.70 392.85 64.0K
14:46 392.95 393.00 392.60 392.80 37.6K
14:47 392.80 392.85 392.65 392.75 93.2K
14:48 392.85 392.90 392.70 392.70 66.0K
14:49 392.80 393.00 392.80 392.90 53.3K
14:50 392.90 393.15 392.65 393.00 89.6K
14:51 393.10 393.10 392.95 393.05 35.7K
14:52 393.05 393.05 392.95 392.95 36.1K
14:53 392.90 392.90 392.75 392.80 57.2K
14:54 392.80 393.00 392.80 393.00 37.2K
14:55 392.70 392.95 392.60 392.90 47.6K
14:56 392.80 392.80 392.70 392.80 26.8K
14:57 392.80 392.85 392.75 392.80 64.5K
14:58 393.00 393.00 392.90 392.95 34.9K
14:59 392.95 393.05 392.80 392.95 43.5K
15:00 393.00 393.00 392.80 392.80 103.0K
15:01 392.75 392.80 392.60 392.80 262.6K
15:02 392.55 392.80 392.55 392.75 196.6K
15:03 392.75 392.80 392.45 392.70 257.5K
15:04 392.60 392.80 392.55 392.80 141.1K
15:05 392.80 392.80 392.65 392.75 130.6K
15:06 392.60 392.75 392.55 392.70 174.3K
15:07 392.80 392.80 392.60 392.75 200.7K
15:08 392.70 392.80 392.70 392.80 94.5K
15:09 392.75 392.80 392.55 392.75 139.7K
15:10 392.75 392.80 392.65 392.70 188.1K
15:11 392.70 392.80 392.55 392.80 192.2K
15:12 392.75 392.80 392.60 392.75 141.8K
15:13 392.90 394.90 392.90 394.90 360.9K
15:14 395.05 395.75 394.80 395.60 301.1K
15:15 395.85 396.55 395.80 396.50 487.5K
15:16 396.50 396.55 396.10 396.15 368.6K
15:17 396.50 396.60 395.95 396.60 348.4K
15:18 396.55 396.55 396.30 396.50 205.7K
15:19 396.55 396.55 396.30 396.55 230.6K
15:20 396.35 396.55 396.35 396.55 249.6K
15:21 396.50 396.55 396.20 396.50 386.8K
15:22 396.60 396.60 396.30 396.55 191.6K
15:23 396.55 396.55 396.40 396.50 187.8K
15:24 396.50 396.55 396.05 396.40 260.9K
15:25 396.50 396.55 396.30 396.50 237.4K
15:26 396.45 396.55 396.30 396.55 320.6K
15:27 396.30 396.50 396.00 396.40 465.4K
15:28 396.25 396.60 395.65 395.65 242.8K
15:29 395.90 396.15 395.00 395.00 41.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible