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
09:07 406.40 406.40 406.40 406.40 15.8K
09:15 407.00 407.70 406.75 407.65 62.6K
09:16 407.80 407.80 406.60 407.05 115.2K
09:17 407.00 407.00 405.20 405.20 22.7K
09:18 405.00 406.05 404.90 406.05 51.6K
09:19 405.65 405.85 405.50 405.60 12.8K
09:20 405.60 406.20 405.60 405.80 33.6K
09:21 405.85 406.00 405.85 405.95 8.7K
09:22 405.95 405.95 405.45 405.60 11.4K
09:23 405.60 405.60 405.30 405.40 7.1K
09:24 405.40 405.50 405.15 405.50 11.9K
09:25 405.45 405.45 404.90 405.00 12.8K
09:26 404.90 405.05 404.55 405.05 24.1K
09:27 405.05 405.05 404.50 404.55 22.3K
09:28 404.55 404.70 404.50 404.70 9.0K
09:29 404.50 404.55 404.35 404.45 18.1K
09:30 404.40 404.95 404.40 404.90 45.0K
09:31 404.90 405.25 404.90 405.15 8.2K
09:32 405.00 405.10 404.50 404.80 19.8K
09:33 404.60 405.00 404.60 404.95 20.2K
09:34 404.95 404.95 404.55 404.70 22.6K
09:35 404.70 404.75 404.60 404.70 21.5K
09:36 404.65 404.65 404.40 404.50 13.8K
09:37 404.55 404.70 404.55 404.70 12.6K
09:38 404.50 404.70 404.50 404.70 18.3K
09:39 404.70 405.10 404.70 405.00 58.4K
09:40 404.85 404.90 404.80 404.90 8.4K
09:41 404.95 405.25 404.95 405.15 31.2K
09:42 405.15 405.15 405.00 405.00 9.1K
09:43 404.95 404.95 404.70 404.75 5.4K
09:44 404.65 405.00 404.50 404.65 162.2K
09:45 404.70 404.75 404.20 404.65 74.1K
09:46 404.60 404.65 404.40 404.65 7.4K
09:47 404.75 404.95 404.65 404.95 10.6K
09:48 404.90 405.50 404.90 405.50 24.6K
09:49 405.75 405.90 405.75 405.85 23.5K
09:50 405.80 406.25 405.80 406.25 34.9K
09:51 406.20 406.20 406.10 406.10 8.7K
09:52 406.00 406.25 405.90 406.25 18.1K
09:53 406.20 406.80 406.20 406.60 26.3K
09:54 406.60 406.60 406.20 406.20 4.7K
09:55 406.35 406.55 406.10 406.50 6.2K
09:56 406.40 406.85 406.40 406.85 16.0K
09:57 406.85 406.90 406.65 406.65 9.4K
09:58 406.65 406.65 406.35 406.55 22.7K
09:59 406.65 406.95 406.65 406.85 45.2K
10:00 406.90 407.30 406.90 407.20 27.1K
10:01 406.95 407.15 406.60 406.60 35.4K
10:02 406.80 407.50 406.80 407.35 36.0K
10:03 407.30 407.65 407.30 407.50 23.2K
10:04 407.45 407.45 407.00 407.00 10.8K
10:05 407.00 407.05 406.90 407.05 19.7K
10:06 407.30 407.60 407.30 407.35 59.7K
10:07 407.30 407.45 407.10 407.45 11.5K
10:08 407.60 407.60 407.35 407.40 20.4K
10:09 407.40 407.40 407.30 407.30 8.5K
10:10 407.25 407.25 407.15 407.20 5.9K
10:11 407.20 407.30 407.20 407.30 8.8K
10:12 407.30 407.50 407.25 407.50 9.7K
10:13 407.40 407.50 407.35 407.50 9.4K
10:14 407.50 407.50 407.30 407.40 10.3K
10:15 407.30 407.40 407.20 407.20 8.4K
10:16 407.15 407.40 407.00 407.30 36.5K
10:17 407.05 407.30 407.05 407.30 30.7K
10:18 407.40 407.50 407.20 407.20 24.9K
10:19 407.25 407.25 407.10 407.10 11.3K
10:20 407.15 407.60 407.15 407.55 65.3K
10:21 407.50 407.50 407.20 407.25 4.7K
10:22 407.25 407.25 407.00 407.00 3.7K
10:23 406.95 407.00 406.60 406.95 59.8K
10:24 406.85 406.90 406.60 406.85 6.3K
10:25 406.70 406.80 406.45 406.75 8.2K
10:26 406.70 406.75 406.65 406.65 3.7K
10:27 406.65 406.65 406.50 406.65 4.7K
10:28 406.65 406.65 406.50 406.65 6.2K
10:29 406.65 406.65 406.65 406.65 1.8K
10:30 406.65 406.65 406.45 406.50 14.3K
10:31 406.50 406.90 406.50 406.90 10.3K
10:32 406.90 406.90 406.70 406.75 1.1K
10:33 406.75 406.75 406.55 406.70 2.9K
10:34 406.50 406.70 406.50 406.70 4.0K
10:35 406.70 406.70 406.50 406.65 3.3K
10:36 406.65 406.95 406.65 406.85 13.5K
10:37 406.75 406.75 406.50 406.70 4.7K
10:38 406.70 406.70 406.50 406.65 16.6K
10:39 406.60 406.75 406.50 406.75 3.4K
10:40 406.75 406.75 406.75 406.75 2.4K
10:41 406.75 406.75 406.65 406.75 3.2K
10:42 406.75 407.00 406.65 406.90 13.2K
10:43 406.90 406.90 406.90 406.90 1.6K
10:44 406.90 406.90 406.75 406.75 5.7K
10:45 406.75 406.75 406.55 406.70 4.9K
10:46 406.70 406.70 406.55 406.70 2.5K
10:47 406.70 406.70 406.60 406.70 1.9K
10:48 406.70 406.85 406.65 406.75 8.0K
10:49 406.85 407.00 406.75 406.95 9.8K
10:50 406.95 406.95 406.90 406.90 1.4K
10:51 406.80 406.90 406.80 406.90 1.4K
10:52 406.85 406.85 406.65 406.75 6.6K
10:53 406.70 406.70 406.40 406.55 20.3K
10:54 406.55 406.85 406.55 406.80 25.0K
10:55 406.80 406.80 406.60 406.70 6.3K
10:56 406.70 406.70 406.45 406.60 6.2K
10:57 406.65 406.65 406.65 406.65 3.6K
10:58 406.60 406.65 406.55 406.55 3.3K
10:59 406.55 406.55 406.50 406.50 2.0K
11:00 406.50 406.55 406.50 406.50 5.2K
11:01 406.55 406.55 406.50 406.55 2.7K
11:02 406.55 406.55 406.20 406.30 16.7K
11:03 406.30 406.50 406.30 406.50 5.0K
11:04 406.50 406.50 406.40 406.50 2.9K
11:05 406.45 406.50 406.40 406.50 11.0K
11:06 406.50 406.50 406.45 406.50 3.7K
11:07 406.70 406.75 406.55 406.55 14.1K
11:08 406.70 406.70 406.50 406.55 4.6K
11:09 406.55 406.55 406.45 406.55 2.8K
11:10 406.55 406.55 406.45 406.50 4.0K
11:11 406.50 406.50 406.40 406.50 2.6K
11:12 406.40 406.50 406.40 406.50 7.6K
11:13 406.50 406.60 406.50 406.60 14.9K
11:14 406.75 406.90 406.75 406.90 12.5K
11:15 406.90 406.95 406.80 406.85 12.5K
11:16 406.80 406.95 406.80 406.95 12.2K
11:17 406.95 407.35 406.95 407.05 33.9K
11:18 407.20 407.20 407.00 407.15 7.8K
11:19 407.20 407.30 407.10 407.25 7.9K
11:20 407.25 407.95 407.15 407.85 1,359.2K
11:21 407.85 407.95 407.60 407.80 48.0K
11:22 407.60 407.75 407.50 407.70 12.0K
11:23 407.70 407.80 407.55 407.70 6.9K
11:24 407.80 407.80 407.55 407.60 1.7K
11:25 407.60 408.10 407.50 408.10 33.6K
11:26 408.10 408.10 407.80 407.80 8.6K
11:27 407.95 408.00 407.75 407.90 6.7K
11:28 407.75 407.90 407.70 407.75 22.6K
11:29 407.75 407.75 407.65 407.65 3.7K
11:30 407.70 408.25 407.70 408.05 77.5K
11:31 408.15 408.40 408.10 408.25 17.9K
11:32 408.35 408.35 408.20 408.30 8.9K
11:33 408.25 408.25 408.20 408.20 4.2K
11:34 408.20 408.20 408.05 408.15 3.7K
11:35 408.15 408.15 408.05 408.05 5.6K
11:36 408.00 408.15 408.00 408.15 12.3K
11:37 408.10 408.15 407.95 407.95 8.6K
11:38 407.85 408.15 407.80 408.15 46.2K
11:39 407.95 408.15 407.80 407.80 9.7K
11:40 407.75 407.85 407.75 407.75 2.1K
11:41 407.75 408.00 407.70 407.80 27.5K
11:42 407.95 408.00 407.75 407.90 4.3K
11:43 407.75 407.95 407.70 407.75 6.2K
11:44 407.75 407.80 407.70 407.70 10.0K
11:45 407.60 407.70 407.60 407.70 3.8K
11:46 407.70 407.70 407.65 407.70 9.2K
11:47 407.70 407.70 407.60 407.65 3.2K
11:48 407.70 407.70 407.60 407.70 6.5K
11:49 407.70 407.70 407.60 407.70 2.6K
11:50 407.70 407.70 407.60 407.60 7.8K
11:51 407.70 407.70 407.20 407.30 9.7K
11:52 407.20 407.30 407.05 407.20 23.0K
11:53 407.20 407.20 406.95 407.10 18.3K
11:54 407.40 407.50 407.10 407.30 21.6K
11:55 407.35 407.40 407.20 407.35 6.8K
11:56 407.30 407.55 407.30 407.55 13.8K
11:57 407.80 407.80 407.60 407.70 13.8K
11:58 407.70 407.70 407.45 407.70 15.4K
11:59 407.75 407.85 407.55 407.80 18.5K
12:00 407.70 407.70 407.45 407.50 12.9K
12:01 407.55 407.65 407.45 407.55 14.9K
12:02 407.60 407.70 407.45 407.60 22.2K
12:03 407.60 407.65 407.35 407.35 4.6K
12:04 407.35 407.55 407.35 407.50 17.2K
12:05 407.40 407.50 407.35 407.50 18.2K
12:06 407.40 407.50 407.35 407.50 4.6K
12:07 407.50 407.50 407.35 407.40 12.2K
12:08 407.40 407.40 407.35 407.40 4.5K
12:09 407.40 407.70 407.25 407.70 58.6K
12:10 407.80 407.85 407.70 407.85 33.2K
12:11 407.85 407.85 407.75 407.75 7.0K
12:12 407.70 407.80 407.70 407.75 14.8K
12:13 407.70 408.70 407.70 408.70 814.0K
12:14 408.70 409.40 408.70 409.15 134.5K
12:15 409.30 409.80 409.25 409.70 82.6K
12:16 409.80 410.15 409.65 410.15 231.5K
12:17 410.00 410.00 409.85 409.95 31.4K
12:18 409.95 409.95 409.70 409.80 44.0K
12:19 409.90 409.90 409.50 409.70 24.8K
12:20 409.75 409.75 409.55 409.55 19.1K
12:21 409.55 409.65 409.40 409.60 56.6K
12:22 409.45 409.45 409.30 409.40 10.7K
12:23 409.30 409.30 409.05 409.25 8.4K
12:24 409.20 409.20 409.00 409.05 14.5K
12:25 409.15 409.45 409.10 409.45 14.5K
12:26 409.45 409.45 409.25 409.45 20.3K
12:27 409.40 409.45 409.20 409.40 11.5K
12:28 409.30 409.45 409.25 409.35 10.6K
12:29 409.30 409.35 409.20 409.20 24.4K
12:30 409.20 409.25 409.10 409.25 7.5K
12:31 409.25 409.25 409.10 409.25 7.0K
12:32 409.10 409.25 409.10 409.25 7.5K
12:33 409.25 409.25 409.05 409.10 11.8K
12:34 409.10 409.45 409.05 409.45 17.6K
12:35 409.45 409.45 409.25 409.25 3.0K
12:36 409.25 409.40 409.25 409.35 6.3K
12:37 409.35 409.40 409.25 409.25 4.2K
12:38 409.25 409.25 409.15 409.25 6.7K
12:39 409.10 409.25 409.00 409.20 27.0K
12:40 409.20 409.20 409.00 409.10 30.2K
12:41 409.10 409.25 409.00 409.25 15.0K
12:42 409.25 409.30 409.10 409.30 10.8K
12:43 409.20 409.30 409.15 409.25 4.2K
12:44 409.25 409.25 409.05 409.10 5.9K
12:45 409.10 409.20 409.00 409.20 13.7K
12:46 409.20 409.20 408.95 409.00 53.3K
12:47 408.90 409.20 408.90 409.20 19.2K
12:48 409.05 409.15 409.05 409.15 11.5K
12:49 409.15 409.15 408.90 409.10 10.0K
12:50 409.10 409.25 409.00 409.25 43.9K
12:51 409.25 409.30 409.25 409.25 11.1K
12:52 409.25 409.30 409.00 409.30 15.9K
12:53 409.30 409.40 409.15 409.40 6.1K
12:54 409.40 409.40 409.25 409.40 4.3K
12:55 409.40 409.40 409.30 409.40 2.7K
12:56 409.40 409.40 409.25 409.35 3.8K
12:57 409.30 409.30 409.10 409.15 4.7K
12:58 409.30 409.30 409.00 409.00 5.2K
12:59 409.15 409.15 408.80 408.90 22.5K
13:00 409.15 409.30 409.05 409.30 19.1K
13:01 409.25 409.30 409.10 409.30 6.1K
13:02 409.30 409.30 409.05 409.05 7.8K
13:03 409.30 409.30 409.25 409.30 5.0K
13:04 409.20 409.25 409.20 409.20 4.7K
13:05 409.20 409.20 409.20 409.20 3.4K
13:06 409.20 409.20 409.15 409.20 7.9K
13:07 409.20 409.20 409.15 409.20 8.1K
13:08 409.20 409.20 409.05 409.10 15.9K
13:09 409.10 409.20 409.05 409.20 7.7K
13:10 409.25 409.30 409.20 409.20 7.4K
13:11 409.15 409.25 409.15 409.20 3.7K
13:12 409.25 409.25 409.15 409.25 7.3K
13:13 409.25 409.30 409.05 409.30 12.3K
13:14 409.15 409.70 409.15 409.55 41.1K
13:15 409.70 409.75 409.70 409.75 14.6K
13:16 410.00 410.00 409.95 410.00 384.3K
13:17 410.00 410.00 409.85 409.90 11.7K
13:18 409.90 410.10 409.90 410.00 68.9K
13:19 409.95 410.15 409.90 410.00 15.7K
13:20 410.00 410.00 409.90 409.95 10.1K
13:21 409.95 409.95 409.80 409.85 10.6K
13:22 409.90 410.35 409.90 410.35 41.4K
13:23 410.15 410.40 410.15 410.30 12.3K
13:24 410.25 410.35 410.00 410.25 16.9K
13:25 410.25 410.25 410.10 410.20 7.6K
13:26 410.20 410.40 410.20 410.35 11.0K
13:27 410.40 410.40 410.05 410.05 17.1K
13:28 410.00 410.05 410.00 410.05 10.6K
13:29 409.95 410.15 409.90 410.15 11.8K
13:30 410.15 410.20 410.00 410.10 10.4K
13:31 410.10 410.35 410.10 410.30 61.2K
13:32 410.30 410.30 410.25 410.30 6.5K
13:33 410.40 410.45 410.20 410.40 9.0K
13:34 410.15 410.40 410.05 410.30 12.1K
13:35 410.30 410.30 410.00 410.00 15.9K
13:36 410.00 410.25 410.00 410.25 21.3K
13:37 410.10 410.30 410.10 410.30 19.6K
13:38 410.30 410.50 410.10 410.50 49.7K
13:39 410.45 410.75 410.10 410.45 67.6K
13:40 410.45 410.70 410.40 410.40 52.8K
13:41 410.60 410.60 410.30 410.60 19.8K
13:42 410.65 410.75 410.55 410.70 14.4K
13:43 410.70 410.70 410.15 410.40 46.9K
13:44 410.45 410.60 410.40 410.50 20.1K
13:45 410.50 410.95 410.50 410.85 32.0K
13:46 410.80 410.90 410.75 410.80 14.9K
13:47 410.75 411.00 410.60 411.00 332.9K
13:48 410.70 411.05 410.70 410.95 84.7K
13:49 410.95 411.05 410.80 411.05 40.9K
13:50 410.90 411.10 410.80 411.05 25.8K
13:51 411.00 411.00 410.75 410.90 31.6K
13:52 410.75 411.00 410.65 410.80 166.5K
13:53 410.85 410.85 410.55 410.70 21.0K
13:54 410.70 410.70 410.55 410.55 14.8K
13:55 410.50 410.50 410.35 410.50 4.2K
13:56 410.50 410.50 410.40 410.40 6.7K
13:57 410.30 410.50 410.05 410.50 25.7K
13:58 410.50 410.55 410.50 410.55 9.1K
13:59 410.55 410.55 410.45 410.50 5.8K
14:00 410.50 410.50 410.35 410.50 5.8K
14:01 410.45 410.50 410.45 410.50 10.4K
14:02 410.50 410.50 410.35 410.35 8.7K
14:03 410.35 410.50 410.35 410.45 8.3K
14:04 410.45 410.45 410.15 410.30 6.0K
14:05 410.25 410.50 410.25 410.50 40.3K
14:06 410.50 410.50 410.40 410.45 6.9K
14:07 410.40 410.45 410.20 410.40 7.5K
14:08 410.50 410.50 410.30 410.30 4.3K
14:09 410.50 410.50 410.30 410.50 11.3K
14:10 410.50 410.50 410.35 410.50 4.9K
14:11 410.50 410.50 410.35 410.50 6.4K
14:12 410.50 410.50 410.35 410.50 7.4K
14:13 410.35 410.60 410.35 410.60 7.4K
14:14 410.60 410.85 410.60 410.80 16.0K
14:15 410.70 410.75 410.55 410.70 4.3K
14:16 410.70 411.00 410.70 411.00 9.7K
14:17 410.95 411.00 410.90 410.95 14.0K
14:18 410.85 410.85 410.70 410.85 5.3K
14:19 410.85 411.00 410.75 411.00 314.0K
14:20 411.05 411.20 411.05 411.10 24.6K
14:21 411.00 411.05 410.90 411.00 5.5K
14:22 411.00 411.00 410.85 410.90 9.9K
14:23 410.85 411.00 410.75 411.00 5.1K
14:24 411.00 411.00 410.85 411.00 29.0K
14:25 411.00 411.00 410.70 410.75 19.2K
14:26 410.95 410.95 410.80 410.85 6.3K
14:27 410.85 411.10 410.70 411.05 15.1K
14:28 411.10 411.30 411.00 411.30 26.9K
14:29 411.20 411.35 411.10 411.25 22.1K
14:30 411.25 411.30 411.25 411.25 7.1K
14:31 411.25 411.25 411.05 411.15 6.7K
14:32 411.10 411.20 411.05 411.15 31.5K
14:33 410.95 411.45 410.95 411.35 26.4K
14:34 411.35 411.40 411.20 411.35 14.6K
14:35 411.40 411.40 411.20 411.35 19.6K
14:36 411.35 411.65 411.30 411.60 50.4K
14:37 411.50 412.95 411.25 412.95 517.5K
14:38 412.95 412.95 412.45 412.60 24.8K
14:39 412.60 412.70 412.20 412.40 18.2K
14:40 412.40 412.75 412.35 412.60 60.6K
14:41 412.60 412.85 412.55 412.80 19.8K
14:42 412.80 412.85 412.40 412.75 41.2K
14:43 412.80 412.85 411.90 411.90 73.8K
14:44 412.00 412.60 412.00 412.55 197.5K
14:45 412.35 412.55 412.20 412.35 18.8K
14:46 412.20 412.35 412.05 412.10 15.1K
14:47 412.10 412.35 412.05 412.35 16.2K
14:48 412.35 412.35 412.15 412.15 12.5K
14:49 412.15 412.25 412.10 412.25 220.1K
14:50 412.25 412.25 412.10 412.15 7.3K
14:51 412.15 412.15 412.05 412.10 10.8K
14:52 412.10 412.50 412.00 412.35 13.6K
14:53 412.35 412.45 412.25 412.45 12.4K
14:54 412.45 412.45 411.90 411.90 43.2K
14:55 412.05 412.55 411.95 412.55 48.1K
14:56 412.50 413.00 412.50 412.65 56.9K
14:57 412.80 412.80 412.55 412.60 26.5K
14:58 412.60 412.60 412.45 412.50 11.0K
14:59 412.50 412.85 412.50 412.85 57.8K
15:00 412.90 413.05 412.50 412.50 69.6K
15:01 412.45 412.45 412.05 412.15 43.7K
15:02 412.15 412.15 412.05 412.10 27.7K
15:03 412.10 412.10 411.80 411.85 63.6K
15:04 411.90 412.10 411.85 412.10 31.9K
15:05 412.10 412.10 412.00 412.05 14.0K
15:06 412.05 412.05 412.00 412.00 24.2K
15:07 412.00 412.00 411.85 411.90 23.4K
15:08 411.75 411.90 411.75 411.85 35.3K
15:09 411.70 411.85 411.70 411.85 24.9K
15:10 411.85 411.95 411.85 411.95 48.4K
15:11 411.95 411.95 411.85 411.95 24.6K
15:12 411.95 412.05 411.90 412.00 47.5K
15:13 412.00 412.05 412.00 412.05 32.1K
15:14 412.40 412.50 412.25 412.25 401.8K
15:15 412.35 412.45 412.05 412.05 78.9K
15:16 412.10 412.25 412.05 412.10 210.1K
15:17 412.15 412.55 412.05 412.55 358.1K
15:18 412.50 412.55 412.25 412.55 285.1K
15:19 412.55 412.55 412.25 412.35 162.5K
15:20 412.30 412.35 412.25 412.25 86.5K
15:21 412.15 412.55 412.10 412.55 162.8K
15:22 412.55 412.55 412.25 412.25 111.8K
15:23 412.15 412.55 412.15 412.50 173.5K
15:24 412.30 412.55 412.25 412.40 87.7K
15:25 412.40 412.55 412.25 412.25 137.0K
15:26 412.30 412.60 412.30 412.55 92.7K
15:27 412.55 412.60 412.50 412.55 102.0K
15:28 412.55 412.55 412.50 412.50 152.2K
15:29 412.55 412.70 412.40 412.40 60.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible