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
09:07 401.05 401.05 401.05 401.05 73.4K
09:15 401.85 402.15 400.75 401.55 154.4K
09:16 401.25 401.90 401.25 401.90 86.8K
09:17 401.75 401.85 400.75 400.75 64.2K
09:18 401.20 401.90 401.20 401.55 58.7K
09:19 401.45 401.95 401.30 401.95 76.2K
09:20 401.90 402.00 401.25 401.80 56.3K
09:21 401.80 401.95 401.60 401.75 37.6K
09:22 401.65 402.00 401.65 401.95 31.5K
09:23 401.90 402.35 401.90 402.35 30.8K
09:24 402.35 402.55 402.10 402.25 45.4K
09:25 402.30 402.30 402.10 402.30 25.5K
09:26 402.20 402.70 402.15 402.70 31.1K
09:27 402.70 402.70 402.55 402.70 17.8K
09:28 402.65 402.65 402.25 402.40 18.2K
09:29 402.45 402.45 401.85 401.85 32.0K
09:30 401.95 402.35 401.95 402.20 21.4K
09:31 402.15 403.20 401.95 403.20 21.9K
09:32 403.45 403.45 403.20 403.40 17.2K
09:33 403.45 403.60 403.40 403.40 22.3K
09:34 403.70 404.10 403.60 404.05 47.2K
09:35 404.25 404.70 404.25 404.70 18.8K
09:36 404.55 404.80 404.50 404.50 23.9K
09:37 404.25 405.40 404.25 405.40 77.0K
09:38 405.20 405.50 405.20 405.45 20.6K
09:39 405.30 405.30 405.10 405.20 19.1K
09:40 405.10 405.20 405.10 405.10 9.7K
09:41 405.05 405.30 405.05 405.25 39.6K
09:42 405.35 405.70 405.30 405.40 35.9K
09:43 405.60 405.85 405.50 405.85 35.7K
09:44 405.95 405.95 405.45 405.55 22.9K
09:45 405.45 405.60 405.35 405.35 18.7K
09:46 405.40 405.95 405.35 405.95 35.1K
09:47 405.90 405.90 405.65 405.75 17.9K
09:48 405.75 405.95 405.65 405.95 18.9K
09:49 406.00 406.25 405.90 406.25 24.9K
09:50 406.25 406.25 405.95 406.00 23.4K
09:51 405.95 405.95 405.60 405.65 11.7K
09:52 405.70 405.75 405.60 405.70 9.9K
09:53 405.70 405.80 405.70 405.70 13.3K
09:54 405.75 405.95 405.70 405.75 18.4K
09:55 405.75 405.90 405.75 405.85 27.5K
09:56 405.70 406.25 405.70 406.25 25.5K
09:57 406.25 406.45 406.25 406.45 19.3K
09:58 406.50 406.75 406.45 406.45 30.0K
09:59 406.40 406.40 406.25 406.25 10.2K
10:00 406.30 406.50 406.30 406.35 23.6K
10:01 406.45 406.50 406.45 406.50 8.6K
10:02 406.45 406.55 406.40 406.50 24.6K
10:03 406.40 406.40 405.80 405.95 32.2K
10:04 406.05 406.45 406.05 406.20 19.0K
10:05 406.35 406.40 406.10 406.15 17.9K
10:06 406.15 406.25 406.15 406.25 19.0K
10:07 406.25 406.25 406.05 406.25 13.6K
10:08 406.25 406.25 406.10 406.10 7.9K
10:09 406.15 406.35 406.15 406.35 15.9K
10:10 406.30 406.55 406.30 406.55 18.9K
10:11 406.50 406.70 406.50 406.70 17.1K
10:12 406.65 406.70 406.60 406.65 6.0K
10:13 406.70 406.70 406.50 406.50 19.7K
10:14 406.55 406.70 406.55 406.65 7.0K
10:15 406.65 406.65 406.50 406.50 8.6K
10:16 406.15 406.25 406.15 406.20 25.3K
10:17 406.25 406.25 406.00 406.00 17.4K
10:18 406.00 406.65 406.00 406.65 32.3K
10:19 406.70 406.70 406.40 406.40 15.7K
10:20 406.30 406.60 406.30 406.60 19.5K
10:21 406.60 406.60 406.40 406.40 9.8K
10:22 406.35 406.40 406.35 406.40 5.5K
10:23 406.35 406.45 406.35 406.35 20.6K
10:24 406.40 406.40 406.05 406.05 9.1K
10:25 406.35 406.35 406.05 406.15 28.7K
10:26 406.05 406.15 406.05 406.10 8.5K
10:27 406.10 406.10 405.85 405.85 10.6K
10:28 406.00 406.00 405.75 405.80 21.6K
10:29 405.90 405.90 405.85 405.90 11.1K
10:30 405.90 405.90 405.85 405.90 5.7K
10:31 405.90 405.95 405.70 405.80 34.2K
10:32 405.70 406.10 405.70 406.10 26.9K
10:33 406.05 406.10 405.95 405.95 14.1K
10:34 405.75 405.95 405.75 405.95 4.8K
10:35 405.90 405.95 405.75 405.85 20.2K
10:36 405.80 405.95 405.80 405.95 8.7K
10:37 405.90 405.95 405.80 405.90 14.4K
10:38 405.90 405.90 405.85 405.90 9.0K
10:39 405.90 406.05 405.85 406.05 16.4K
10:40 406.05 406.15 406.05 406.15 11.6K
10:41 406.10 406.15 406.10 406.10 9.6K
10:42 406.10 406.20 406.10 406.20 14.8K
10:43 406.15 406.45 406.15 406.40 25.5K
10:44 406.30 406.70 406.30 406.70 33.8K
10:45 406.70 406.75 406.60 406.70 21.6K
10:46 406.70 406.70 406.60 406.65 12.9K
10:47 406.65 406.85 406.65 406.75 36.9K
10:48 406.60 406.60 406.40 406.50 10.1K
10:49 406.50 406.50 406.20 406.20 43.7K
10:50 406.25 406.45 406.15 406.45 31.3K
10:51 406.40 406.45 406.20 406.40 10.6K
10:52 406.30 406.35 406.20 406.20 2.2K
10:53 406.30 406.30 406.05 406.05 5.7K
10:54 406.05 406.10 406.05 406.10 10.5K
10:55 406.10 406.10 406.05 406.10 5.4K
10:56 406.10 406.30 406.00 406.05 46.6K
10:57 406.00 406.00 405.85 405.85 12.7K
10:58 405.80 405.85 405.80 405.85 13.8K
10:59 405.85 406.35 405.80 406.05 77.3K
11:00 406.20 406.25 405.70 405.70 132.2K
11:01 405.75 406.00 405.75 405.90 48.7K
11:02 405.80 406.20 405.60 406.10 48.9K
11:03 406.10 406.15 405.85 406.15 16.0K
11:04 406.05 406.15 406.00 406.05 4.8K
11:05 406.00 406.10 406.00 406.05 27.5K
11:06 406.00 406.00 405.55 405.75 138.3K
11:07 405.75 406.05 405.70 405.75 65.6K
11:08 405.75 406.05 405.75 405.95 100.3K
11:09 405.95 405.95 405.60 405.60 15.8K
11:10 405.55 405.65 405.25 405.25 16.7K
11:11 405.25 405.40 405.20 405.35 45.2K
11:12 405.30 405.30 405.20 405.25 7.9K
11:13 405.25 405.30 405.10 405.10 33.1K
11:14 405.05 405.30 405.05 405.25 6.6K
11:15 405.15 405.25 405.15 405.25 11.4K
11:16 405.15 405.20 405.05 405.05 12.4K
11:17 405.05 405.10 405.05 405.05 9.6K
11:18 405.10 405.10 404.75 404.75 26.3K
11:19 404.70 404.80 404.70 404.80 15.7K
11:20 404.75 404.80 404.65 404.70 9.5K
11:21 404.70 404.75 404.70 404.75 5.3K
11:22 404.75 404.75 404.70 404.70 9.5K
11:23 404.70 404.70 404.35 404.35 57.3K
11:24 404.30 404.35 404.25 404.25 19.3K
11:25 404.25 404.30 404.25 404.25 3.5K
11:26 404.30 404.30 404.25 404.30 8.0K
11:27 404.25 404.40 404.25 404.30 21.9K
11:28 404.40 404.40 404.25 404.35 7.6K
11:29 404.35 404.35 403.75 404.00 140.0K
11:30 404.00 404.20 404.00 404.10 110.4K
11:31 404.05 404.30 404.05 404.25 4.0K
11:32 404.05 404.20 404.05 404.15 7.1K
11:33 404.15 404.65 404.15 404.65 15.2K
11:34 404.45 404.50 404.30 404.45 5.3K
11:35 404.60 404.75 404.60 404.75 16.8K
11:36 404.75 404.75 404.65 404.75 3.4K
11:37 404.65 404.75 404.65 404.75 5.2K
11:38 404.70 404.90 404.65 404.85 9.6K
11:39 404.85 404.90 404.55 404.75 9.3K
11:40 404.75 404.75 404.60 404.60 2.3K
11:41 404.60 404.65 404.50 404.60 9.6K
11:42 404.60 404.80 404.50 404.80 11.6K
11:43 404.75 405.20 404.70 405.20 13.6K
11:44 405.15 405.35 405.10 405.25 15.4K
11:45 405.20 405.40 405.20 405.35 13.4K
11:46 405.30 405.70 405.30 405.70 11.9K
11:47 405.70 405.70 405.50 405.55 7.5K
11:48 405.55 405.70 405.40 405.70 10.3K
11:49 405.70 405.75 405.65 405.75 15.6K
11:50 405.65 405.85 405.65 405.65 17.8K
11:51 405.70 405.75 405.60 405.75 9.9K
11:52 405.60 405.70 405.50 405.65 10.2K
11:53 405.60 405.60 405.40 405.40 7.1K
11:54 405.40 405.40 405.05 405.05 11.9K
11:55 404.95 405.00 404.75 404.95 28.0K
11:56 404.95 405.00 404.75 404.90 12.4K
11:57 404.80 404.80 404.65 404.75 7.6K
11:58 404.60 404.80 404.60 404.65 21.1K
11:59 404.65 404.95 404.65 404.90 19.2K
12:00 404.90 404.95 404.80 404.80 6.3K
12:01 404.70 404.95 404.70 404.90 7.2K
12:02 404.85 404.95 404.70 404.70 10.0K
12:03 404.75 404.80 404.65 404.70 6.5K
12:04 404.75 404.80 404.65 404.75 13.5K
12:05 404.80 404.80 404.65 404.70 6.6K
12:06 404.65 404.80 404.65 404.80 6.9K
12:07 404.80 405.00 404.75 404.95 10.9K
12:08 404.85 405.00 404.70 404.70 5.3K
12:09 404.65 404.75 404.55 404.55 23.2K
12:10 404.70 404.85 404.65 404.85 13.7K
12:11 404.90 404.90 404.70 404.85 8.2K
12:12 404.80 404.85 404.75 404.80 6.2K
12:13 404.75 404.85 404.65 404.75 9.2K
12:14 404.75 405.00 404.70 404.80 10.9K
12:15 404.95 405.00 404.75 404.95 11.3K
12:16 404.90 404.90 404.65 404.80 6.5K
12:17 404.80 404.85 404.65 404.70 16.9K
12:18 404.70 404.75 404.60 404.65 15.2K
12:19 404.70 404.70 404.55 404.70 25.3K
12:20 404.70 404.95 404.70 404.85 18.5K
12:21 404.90 405.00 404.90 405.00 32.3K
12:22 404.95 405.00 404.90 405.00 9.2K
12:23 405.00 405.00 404.95 404.95 9.4K
12:24 404.90 405.00 404.90 405.00 24.5K
12:25 405.00 405.00 404.90 405.00 36.8K
12:26 405.00 405.00 404.85 405.00 9.4K
12:27 405.00 405.00 404.90 405.00 10.0K
12:28 405.00 405.00 404.80 404.95 11.9K
12:29 404.95 405.00 404.85 404.95 9.3K
12:30 404.95 404.95 404.85 404.90 10.9K
12:31 404.90 404.90 404.70 404.70 9.2K
12:32 404.70 405.00 404.70 405.00 24.2K
12:33 405.00 405.00 404.90 404.90 29.8K
12:34 404.90 404.95 404.70 404.95 11.2K
12:35 404.90 404.95 404.80 404.90 9.7K
12:36 404.90 404.90 404.70 404.70 9.0K
12:37 404.75 404.75 404.65 404.75 11.7K
12:38 404.75 404.75 404.60 404.75 14.8K
12:39 404.75 404.75 404.60 404.70 12.4K
12:40 404.70 405.00 404.70 404.90 19.2K
12:41 404.95 405.00 404.80 404.85 20.1K
12:42 404.85 405.00 404.65 404.70 11.0K
12:43 404.70 404.95 404.65 404.85 11.7K
12:44 404.95 404.95 404.75 404.80 11.2K
12:45 404.85 404.95 404.65 404.80 18.7K
12:46 404.80 404.90 404.70 404.90 15.0K
12:47 404.90 404.90 404.60 404.80 17.1K
12:48 404.75 404.90 404.65 404.70 14.9K
12:49 404.70 404.85 404.65 404.85 12.9K
12:50 404.85 404.85 404.65 404.65 8.8K
12:51 404.70 404.80 404.65 404.80 12.8K
12:52 404.70 404.90 404.65 404.65 9.0K
12:53 404.65 404.80 404.65 404.75 20.0K
12:54 404.75 404.90 404.70 404.90 10.0K
12:55 404.90 404.95 404.75 404.85 9.5K
12:56 404.95 404.95 404.80 404.95 11.0K
12:57 404.75 404.90 404.75 404.80 10.2K
12:58 404.85 404.85 404.65 404.75 9.0K
12:59 404.75 404.80 404.65 404.70 10.0K
13:00 404.70 404.70 404.65 404.70 18.0K
13:01 404.70 404.70 404.55 404.70 12.3K
13:02 404.70 404.70 404.65 404.70 17.2K
13:03 404.65 404.70 404.65 404.65 12.5K
13:04 404.70 404.85 404.65 404.85 13.8K
13:05 404.85 404.85 404.70 404.75 8.0K
13:06 404.75 404.90 404.70 404.80 13.1K
13:07 404.80 404.95 404.80 404.95 24.0K
13:08 404.95 405.00 404.75 404.75 17.0K
13:09 404.75 404.85 404.75 404.75 12.6K
13:10 404.80 404.80 404.70 404.75 12.2K
13:11 404.75 404.80 404.70 404.80 11.7K
13:12 404.55 404.70 404.55 404.70 32.1K
13:13 404.45 404.65 404.25 404.40 16.9K
13:14 404.55 404.65 404.50 404.50 15.2K
13:15 404.55 404.55 404.20 404.20 17.6K
13:16 404.20 404.35 404.15 404.25 18.1K
13:17 404.10 404.35 404.10 404.30 12.8K
13:18 404.20 404.25 404.10 404.20 12.0K
13:19 404.10 404.20 404.10 404.15 10.7K
13:20 404.15 404.40 404.10 404.35 15.8K
13:21 404.30 404.55 404.25 404.55 11.5K
13:22 404.45 404.65 404.40 404.40 12.4K
13:23 404.25 404.50 404.25 404.45 29.7K
13:24 404.40 404.45 404.40 404.40 11.4K
13:25 404.45 404.45 404.00 404.20 32.3K
13:26 404.20 404.45 404.15 404.45 14.9K
13:27 404.45 404.60 404.25 404.60 14.4K
13:28 404.55 404.70 404.45 404.60 8.8K
13:29 404.60 404.60 404.50 404.60 9.7K
13:30 404.60 404.80 404.50 404.75 11.9K
13:31 404.55 404.85 404.55 404.85 12.4K
13:32 404.75 404.80 404.50 404.60 9.6K
13:33 404.55 404.55 404.45 404.55 14.1K
13:34 404.60 404.80 404.50 404.70 53.2K
13:35 404.60 404.80 404.60 404.65 16.6K
13:36 404.65 404.70 404.50 404.65 21.4K
13:37 404.60 404.65 404.55 404.65 9.4K
13:38 404.65 404.65 404.50 404.60 11.9K
13:39 404.60 404.70 404.30 404.70 31.8K
13:40 404.70 404.70 404.50 404.65 9.5K
13:41 404.60 404.65 404.45 404.55 9.6K
13:42 404.55 404.80 404.55 404.80 16.7K
13:43 404.80 404.85 404.70 404.70 12.3K
13:44 404.55 404.60 404.55 404.60 5.7K
13:45 404.55 404.70 404.45 404.70 26.4K
13:46 404.55 404.75 404.55 404.55 28.2K
13:47 404.65 404.65 404.45 404.55 8.2K
13:48 404.35 404.55 404.25 404.35 13.7K
13:49 404.25 404.40 404.25 404.40 15.4K
13:50 404.50 404.50 404.35 404.35 12.1K
13:51 404.35 404.35 404.15 404.25 19.5K
13:52 404.20 404.35 404.20 404.30 23.3K
13:53 404.35 404.40 404.20 404.35 13.9K
13:54 404.30 404.50 404.30 404.40 9.3K
13:55 404.35 404.40 404.35 404.40 11.6K
13:56 404.40 404.60 404.35 404.50 14.8K
13:57 404.55 404.55 404.35 404.40 15.7K
13:58 404.40 404.60 404.35 404.50 16.1K
13:59 404.55 404.75 404.50 404.55 23.6K
14:00 404.60 404.60 404.45 404.55 14.0K
14:01 404.55 404.65 404.50 404.60 13.1K
14:02 404.60 404.60 404.50 404.55 6.0K
14:03 404.50 404.75 404.30 404.50 21.1K
14:04 404.45 404.45 404.40 404.45 10.3K
14:05 404.45 404.75 404.45 404.60 13.1K
14:06 404.60 404.75 404.55 404.65 12.4K
14:07 404.75 404.75 404.40 404.65 35.3K
14:08 404.70 404.70 404.45 404.60 18.6K
14:09 404.55 404.75 404.40 404.65 18.4K
14:10 404.50 404.70 404.50 404.65 15.1K
14:11 404.60 404.60 404.40 404.40 5.4K
14:12 404.55 404.55 404.35 404.50 6.8K
14:13 404.50 404.75 404.45 404.55 17.4K
14:14 404.50 404.55 404.40 404.55 9.8K
14:15 404.55 404.55 404.35 404.40 5.3K
14:16 404.40 404.40 404.30 404.40 8.7K
14:17 404.35 404.40 404.35 404.35 8.4K
14:18 404.40 404.40 404.35 404.35 16.2K
14:19 404.35 404.40 404.35 404.40 22.0K
14:20 404.40 404.65 404.40 404.65 32.8K
14:21 404.60 404.70 404.50 404.55 13.7K
14:22 404.60 404.70 404.50 404.65 14.7K
14:23 404.50 404.65 404.40 404.60 27.7K
14:24 404.50 404.65 404.40 404.50 45.5K
14:25 404.75 404.75 404.40 404.40 28.5K
14:26 404.45 404.50 404.35 404.40 48.7K
14:27 404.40 404.60 404.35 404.60 19.1K
14:28 404.60 404.75 404.50 404.75 36.1K
14:29 404.80 404.95 404.55 404.80 43.4K
14:30 404.75 404.80 404.55 404.65 14.8K
14:31 404.50 404.75 404.45 404.75 17.0K
14:32 404.70 404.75 404.45 404.50 8.9K
14:33 404.45 404.50 404.35 404.50 24.0K
14:34 404.65 404.65 404.20 404.35 70.1K
14:35 404.40 404.70 404.35 404.50 59.7K
14:36 404.55 404.75 404.45 404.70 22.2K
14:37 404.55 404.65 404.35 404.35 81.0K
14:38 404.35 404.45 404.35 404.45 752.2K
14:39 404.45 404.45 404.25 404.35 60.1K
14:40 404.35 404.50 404.35 404.40 31.4K
14:41 404.40 404.50 404.35 404.45 24.4K
14:42 404.40 404.80 404.35 404.60 67.4K
14:43 404.70 404.75 404.45 404.45 26.9K
14:44 404.25 404.25 404.10 404.20 27.2K
14:45 404.15 404.35 404.05 404.25 31.0K
14:46 404.35 404.35 404.05 404.20 28.0K
14:47 404.15 404.30 404.10 404.25 29.2K
14:48 404.25 404.30 404.05 404.05 26.8K
14:49 404.15 404.20 404.05 404.15 21.4K
14:50 404.15 404.15 404.00 404.05 32.9K
14:51 404.15 404.15 404.05 404.10 36.1K
14:52 404.10 404.10 404.05 404.10 31.7K
14:53 404.00 404.35 404.00 404.35 57.4K
14:54 404.30 404.35 404.10 404.10 13.2K
14:55 404.15 404.15 404.10 404.10 20.0K
14:56 404.10 404.10 404.00 404.05 34.3K
14:57 404.10 404.45 404.05 404.30 56.2K
14:58 404.35 404.35 404.05 404.35 36.8K
14:59 404.35 404.40 404.15 404.40 17.3K
15:00 404.35 404.55 404.25 404.55 58.0K
15:01 404.40 404.65 404.35 404.65 29.5K
15:02 404.60 404.75 404.60 404.75 72.1K
15:03 404.65 404.75 404.60 404.75 23.8K
15:04 404.80 404.95 404.75 404.80 48.5K
15:05 404.85 405.05 404.70 405.05 98.7K
15:06 405.05 405.15 404.90 404.90 38.0K
15:07 405.00 405.05 404.90 404.95 23.8K
15:08 404.95 405.30 404.90 405.30 48.1K
15:09 405.25 405.45 405.25 405.30 55.9K
15:10 405.35 405.45 405.25 405.40 66.2K
15:11 405.30 405.50 405.30 405.45 29.9K
15:12 405.40 405.50 405.40 405.50 48.1K
15:13 405.30 405.40 405.30 405.40 60.1K
15:14 405.40 405.40 405.15 405.20 73.4K
15:15 405.35 405.35 405.25 405.25 31.4K
15:16 405.25 405.25 405.00 405.05 56.3K
15:17 405.00 405.00 404.75 404.85 46.4K
15:18 404.85 404.90 404.65 404.75 54.7K
15:19 404.80 404.95 404.75 404.95 50.4K
15:20 404.75 404.90 404.70 404.75 53.9K
15:21 404.75 405.10 404.75 405.10 67.2K
15:22 404.90 405.10 404.90 405.00 46.8K
15:23 405.00 405.00 404.80 404.80 33.7K
15:24 404.90 404.90 404.80 404.90 41.4K
15:25 404.90 405.25 404.90 404.95 41.7K
15:26 404.95 405.00 404.80 405.00 56.9K
15:27 405.00 405.25 404.80 405.00 74.0K
15:28 405.10 405.20 404.55 404.85 41.4K
15:29 404.75 405.00 404.50 405.00 33.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible