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
09:07 413.00 413.00 413.00 413.00 21.3K
09:15 413.10 415.80 413.10 414.85 101.5K
09:16 414.65 414.85 414.15 414.15 17.5K
09:17 413.65 414.55 413.65 414.35 43.6K
09:18 414.70 415.15 414.45 415.15 28.9K
09:19 414.60 415.00 414.10 414.50 157.6K
09:20 414.70 414.70 414.20 414.25 11.3K
09:21 414.10 414.15 413.75 414.10 18.2K
09:22 414.10 414.30 414.10 414.30 5.5K
09:23 414.30 414.30 413.55 413.75 11.0K
09:24 413.75 413.75 413.50 413.55 8.3K
09:25 413.70 413.75 413.50 413.50 19.5K
09:26 413.25 413.25 412.55 412.70 9.3K
09:27 412.70 413.30 412.50 413.00 37.8K
09:28 413.20 413.20 412.90 412.90 16.8K
09:29 412.85 412.85 412.70 412.80 6.7K
09:30 412.60 412.80 412.10 412.10 20.4K
09:31 412.20 412.65 412.15 412.65 16.7K
09:32 412.55 413.15 412.50 413.15 12.1K
09:33 413.05 413.75 413.05 413.40 33.6K
09:34 413.70 413.70 413.10 413.50 43.1K
09:35 413.45 413.60 413.20 413.60 25.0K
09:36 413.45 413.70 413.45 413.70 13.7K
09:37 413.65 414.40 413.65 414.40 58.9K
09:38 414.40 414.40 414.00 414.00 13.4K
09:39 414.10 414.35 414.10 414.20 14.6K
09:40 414.10 414.15 413.70 413.70 14.1K
09:41 413.55 413.55 413.15 413.15 10.7K
09:42 413.20 413.20 412.70 413.05 17.1K
09:43 413.05 413.05 412.40 412.40 19.5K
09:44 412.50 412.50 412.35 412.50 5.7K
09:45 412.60 412.60 412.50 412.60 12.8K
09:46 412.50 412.50 411.75 411.80 36.4K
09:47 411.80 411.95 411.70 411.75 12.4K
09:48 411.85 411.85 411.55 411.65 15.8K
09:49 411.65 411.70 411.50 411.65 6.5K
09:50 411.60 411.65 411.45 411.45 20.5K
09:51 411.40 411.90 411.40 411.85 12.9K
09:52 411.90 411.90 411.55 411.80 6.1K
09:53 411.70 412.20 411.55 412.20 23.1K
09:54 412.00 412.00 411.75 411.90 18.6K
09:55 411.65 411.75 411.50 411.75 9.3K
09:56 411.75 412.00 411.70 411.75 12.5K
09:57 411.80 411.85 411.70 411.75 12.7K
09:58 411.70 411.70 411.55 411.60 12.3K
09:59 411.65 411.80 411.40 411.40 27.1K
10:00 411.35 411.65 411.35 411.40 10.4K
10:01 411.40 411.80 411.40 411.55 8.4K
10:02 411.50 411.90 411.50 411.80 12.1K
10:03 411.65 411.80 411.65 411.80 3.7K
10:04 411.75 411.75 411.40 411.40 7.5K
10:05 411.35 411.65 411.35 411.60 12.6K
10:06 411.60 411.80 411.60 411.75 20.8K
10:07 411.20 411.70 411.20 411.55 80.1K
10:08 411.65 411.65 411.50 411.65 12.0K
10:09 411.45 411.70 411.45 411.70 6.2K
10:10 411.70 411.70 411.70 411.70 9.9K
10:11 411.70 412.25 411.60 412.25 19.4K
10:12 412.25 412.25 411.95 412.00 10.4K
10:13 412.00 412.00 411.90 412.00 4.5K
10:14 412.00 412.15 412.00 412.05 17.4K
10:15 412.00 412.00 411.70 411.75 5.9K
10:16 411.75 411.75 411.30 411.30 12.9K
10:17 411.45 411.60 411.30 411.55 14.6K
10:18 411.55 411.70 411.50 411.65 6.8K
10:19 411.55 411.60 411.40 411.45 10.8K
10:20 411.40 411.40 411.05 411.10 9.7K
10:21 411.10 411.15 411.00 411.15 12.5K
10:22 411.00 411.25 411.00 411.25 17.5K
10:23 411.25 411.25 411.10 411.15 5.0K
10:24 411.15 411.45 411.10 411.30 7.9K
10:25 411.35 411.35 411.20 411.30 5.6K
10:26 411.20 411.25 411.00 411.00 8.3K
10:27 410.70 410.85 410.55 410.55 15.0K
10:28 410.65 410.65 410.40 410.55 21.2K
10:29 410.55 410.55 410.40 410.50 5.3K
10:30 410.55 410.55 410.50 410.50 5.9K
10:31 410.40 410.50 410.40 410.50 5.0K
10:32 410.50 410.50 410.20 410.35 12.4K
10:33 410.35 410.65 410.35 410.50 11.0K
10:34 410.40 410.40 410.20 410.20 9.1K
10:35 410.10 410.25 410.10 410.25 11.9K
10:36 410.10 410.25 409.75 409.75 16.2K
10:37 409.90 409.95 409.70 409.70 4.5K
10:38 409.65 409.80 409.65 409.80 11.0K
10:39 409.75 409.75 409.65 409.75 3.8K
10:40 409.75 409.75 409.60 409.70 8.9K
10:41 409.70 409.75 409.60 409.70 4.3K
10:42 409.75 409.75 409.55 409.55 5.5K
10:43 409.60 409.60 409.45 409.50 4.4K
10:44 409.40 409.65 409.40 409.50 26.4K
10:45 409.70 410.00 409.65 409.85 5.9K
10:46 409.60 409.80 409.60 409.80 9.2K
10:47 409.60 409.80 409.60 409.60 5.8K
10:48 409.75 409.75 409.50 409.50 9.0K
10:49 409.50 409.50 409.30 409.40 25.2K
10:50 409.40 409.50 409.35 409.35 4.4K
10:51 409.35 409.40 409.10 409.25 6.4K
10:52 409.25 409.25 409.10 409.15 3.7K
10:53 409.00 409.20 409.00 409.00 22.9K
10:54 409.20 409.55 409.15 409.50 15.2K
10:55 409.55 409.85 409.40 409.85 6.9K
10:56 409.80 410.05 409.80 410.05 13.5K
10:57 410.05 410.25 410.00 410.20 8.2K
10:58 410.20 410.20 410.05 410.15 4.6K
10:59 410.25 410.25 410.00 410.00 6.5K
11:00 410.05 410.25 410.00 410.20 5.4K
11:01 410.20 410.25 410.10 410.10 5.2K
11:02 410.15 410.20 410.05 410.15 15.0K
11:03 410.20 410.20 410.10 410.15 7.1K
11:04 410.15 410.40 410.05 410.40 17.8K
11:05 410.15 410.35 410.00 410.15 13.7K
11:06 410.15 410.15 410.00 410.00 3.8K
11:07 410.05 410.20 410.05 410.15 4.3K
11:08 410.15 410.20 410.05 410.05 4.3K
11:09 410.05 410.10 410.00 410.10 6.0K
11:10 410.00 410.05 409.55 409.55 30.4K
11:11 409.55 409.70 409.50 409.50 5.5K
11:12 409.60 409.65 409.50 409.60 15.3K
11:13 409.70 409.70 409.55 409.55 4.4K
11:14 409.70 409.70 409.25 409.30 8.4K
11:15 409.25 409.35 409.05 409.25 5.6K
11:16 409.25 409.25 408.80 408.80 16.3K
11:17 408.80 408.90 408.80 408.80 19.5K
11:18 408.75 408.80 408.75 408.75 8.1K
11:19 408.75 409.00 408.70 408.90 6.9K
11:20 408.85 408.85 408.70 408.70 3.4K
11:21 408.75 408.75 408.60 408.60 6.4K
11:22 408.65 408.75 408.60 408.60 12.6K
11:23 408.75 408.75 408.50 408.50 5.8K
11:24 408.50 408.55 408.50 408.55 5.2K
11:25 408.60 408.60 408.55 408.60 5.2K
11:26 408.60 408.60 408.50 408.60 4.7K
11:27 408.55 408.60 408.45 408.45 25.2K
11:28 408.55 408.85 408.55 408.85 9.0K
11:29 408.80 408.85 408.55 408.80 9.8K
11:30 408.75 408.85 408.75 408.80 5.2K
11:31 408.85 408.85 408.65 408.70 3.3K
11:32 408.80 408.85 408.65 408.65 6.1K
11:33 408.75 408.75 408.55 408.55 3.8K
11:34 408.55 408.60 408.50 408.50 4.2K
11:35 408.55 408.65 408.50 408.60 10.5K
11:36 408.60 408.75 408.55 408.70 7.9K
11:37 408.70 408.75 408.70 408.70 3.8K
11:38 408.70 408.90 408.70 408.80 6.4K
11:39 408.75 409.20 408.75 409.20 17.9K
11:40 409.10 409.20 409.10 409.10 5.3K
11:41 409.20 409.20 408.95 409.15 6.6K
11:42 409.10 409.10 408.85 408.85 5.7K
11:43 408.90 409.00 408.80 408.95 4.1K
11:44 409.05 409.05 408.90 408.95 3.4K
11:45 408.80 409.00 408.80 408.95 4.3K
11:46 408.90 409.00 408.80 408.85 4.9K
11:47 408.80 408.90 408.80 408.90 3.3K
11:48 408.90 408.90 408.75 408.80 5.5K
11:49 408.80 408.90 408.80 408.80 9.2K
11:50 408.90 408.90 408.75 408.85 6.5K
11:51 408.90 408.90 408.70 408.70 4.7K
11:52 408.80 408.85 408.70 408.80 3.0K
11:53 408.90 408.90 408.80 408.90 4.8K
11:54 408.85 408.90 408.70 408.70 6.4K
11:55 408.80 408.85 408.65 408.80 3.5K
11:56 408.80 408.85 408.65 408.65 5.1K
11:57 408.75 408.90 408.65 408.85 7.1K
11:58 408.75 408.90 408.75 408.75 5.5K
11:59 408.85 409.00 408.75 408.85 8.2K
12:00 408.95 409.00 408.90 409.00 5.7K
12:01 408.95 409.00 408.85 409.00 4.9K
12:02 408.95 408.95 408.60 408.60 7.3K
12:03 408.55 408.60 408.35 408.45 20.1K
12:04 408.45 408.80 408.45 408.75 8.1K
12:05 408.65 408.85 408.55 408.85 4.5K
12:06 408.85 408.90 408.75 408.75 3.4K
12:07 408.90 408.90 408.75 408.90 3.1K
12:08 408.90 408.90 408.75 408.80 3.3K
12:09 408.85 409.05 408.80 409.05 9.7K
12:10 408.90 408.95 408.70 408.75 6.0K
12:11 408.70 408.80 408.60 408.80 4.7K
12:12 408.75 408.90 408.75 408.75 4.5K
12:13 408.75 408.90 408.75 408.85 3.0K
12:14 408.85 408.85 408.65 408.65 4.6K
12:15 408.60 408.60 408.50 408.60 5.2K
12:16 408.55 408.60 408.50 408.55 14.0K
12:17 408.50 408.55 408.40 408.40 17.6K
12:18 408.35 408.50 408.25 408.50 11.6K
12:19 408.45 408.70 408.40 408.60 9.9K
12:20 408.60 408.75 408.55 408.65 7.2K
12:21 408.60 408.60 408.25 408.25 10.1K
12:22 408.25 408.40 408.25 408.30 6.5K
12:23 408.30 408.40 408.25 408.25 3.1K
12:24 408.35 408.40 408.25 408.30 3.1K
12:25 408.35 408.40 408.10 408.40 35.1K
12:26 408.50 408.50 408.30 408.35 7.0K
12:27 408.50 408.55 408.40 408.50 4.3K
12:28 408.45 408.70 408.40 408.65 6.5K
12:29 408.65 408.75 408.55 408.75 7.2K
12:30 408.75 408.75 408.55 408.55 15.1K
12:31 408.70 408.70 408.55 408.55 4.3K
12:32 408.65 408.75 408.40 408.50 9.4K
12:33 408.55 408.55 408.45 408.50 3.4K
12:34 408.45 408.55 408.45 408.50 5.2K
12:35 408.40 408.40 408.20 408.25 10.5K
12:36 408.35 408.35 408.10 408.10 6.8K
12:37 408.10 408.20 408.10 408.15 3.7K
12:38 408.10 408.15 408.05 408.15 15.6K
12:39 408.10 408.15 408.05 408.05 4.9K
12:40 408.10 408.15 408.05 408.15 4.5K
12:41 407.75 407.80 407.60 407.65 31.8K
12:42 407.75 407.75 407.60 407.60 5.6K
12:43 407.60 407.60 407.45 407.55 14.1K
12:44 407.55 407.75 407.45 407.65 15.9K
12:45 407.65 407.65 407.35 407.35 9.3K
12:46 407.35 407.35 407.00 407.15 13.8K
12:47 407.15 407.30 407.15 407.20 6.8K
12:48 407.20 407.35 407.10 407.15 4.8K
12:49 407.15 407.35 407.15 407.30 5.0K
12:50 407.10 407.25 407.10 407.10 6.1K
12:51 407.15 407.20 407.10 407.15 10.7K
12:52 407.15 407.20 407.10 407.15 4.4K
12:53 407.10 407.30 407.05 407.30 3.8K
12:54 407.20 407.30 407.15 407.20 5.4K
12:55 407.20 407.35 407.20 407.25 9.4K
12:56 407.25 407.35 407.20 407.30 3.5K
12:57 407.35 407.35 407.10 407.35 10.1K
12:58 407.30 407.45 407.30 407.30 10.9K
12:59 407.25 407.35 407.15 407.20 4.4K
13:00 408.00 408.00 407.70 407.80 162.5K
13:01 407.65 407.75 407.50 407.50 4.6K
13:02 407.55 407.60 407.40 407.60 6.5K
13:03 407.60 407.95 407.60 407.85 8.4K
13:04 407.95 408.25 407.95 408.00 11.6K
13:05 408.05 408.20 408.05 408.15 20.6K
13:06 407.90 408.05 407.90 408.05 15.0K
13:07 408.05 408.05 408.00 408.00 10.6K
13:08 408.00 408.05 407.95 408.05 15.6K
13:09 408.05 408.15 408.00 408.15 12.2K
13:10 408.15 408.30 408.05 408.25 13.3K
13:11 408.30 408.75 408.25 408.60 27.9K
13:12 408.75 408.95 408.75 408.90 25.5K
13:13 408.85 409.30 408.85 409.30 20.6K
13:14 409.30 409.30 409.00 409.15 8.3K
13:15 409.05 409.10 409.00 409.10 13.9K
13:16 409.10 409.10 409.00 409.00 7.0K
13:17 409.05 409.10 408.95 408.95 24.4K
13:18 408.95 408.95 408.85 408.90 13.0K
13:19 408.90 408.90 408.75 408.75 28.1K
13:20 408.75 408.85 408.75 408.80 9.9K
13:21 408.85 408.90 408.75 408.90 6.6K
13:22 408.85 409.00 408.65 408.75 27.3K
13:23 408.60 409.00 408.60 409.00 7.9K
13:24 408.90 409.10 408.75 409.05 8.7K
13:25 409.05 409.15 408.95 409.10 13.3K
13:26 409.15 409.65 409.00 409.65 82.4K
13:27 409.50 409.50 409.15 409.20 55.4K
13:28 409.25 409.30 409.20 409.25 9.2K
13:29 409.30 409.60 409.25 409.50 22.1K
13:30 409.40 409.50 409.40 409.45 16.5K
13:31 409.50 409.55 409.45 409.55 4.6K
13:32 409.50 409.55 409.40 409.55 7.6K
13:33 409.50 409.75 409.50 409.50 13.3K
13:34 409.65 409.70 409.50 409.60 8.0K
13:35 409.60 409.60 409.45 409.55 6.5K
13:36 409.60 409.60 409.25 409.35 15.2K
13:37 409.25 409.50 409.25 409.50 9.1K
13:38 409.40 409.50 409.35 409.35 8.2K
13:39 409.50 409.50 409.25 409.30 8.8K
13:40 409.35 409.35 409.10 409.15 10.5K
13:41 409.15 409.15 409.05 409.10 10.6K
13:42 409.10 409.10 408.90 409.00 10.9K
13:43 409.00 409.05 408.90 409.00 9.3K
13:44 409.10 409.25 409.00 409.20 15.6K
13:45 409.05 409.50 409.05 409.30 15.4K
13:46 409.45 409.45 409.05 409.25 4.9K
13:47 409.20 409.20 408.90 409.00 10.5K
13:48 409.00 409.00 408.70 408.85 7.8K
13:49 408.80 408.85 408.60 408.65 10.3K
13:50 408.65 408.65 408.45 408.45 11.3K
13:51 408.45 408.75 408.40 408.55 23.4K
13:52 408.60 408.65 408.30 408.65 7.6K
13:53 408.65 408.85 408.50 408.75 8.8K
13:54 408.80 408.80 408.65 408.75 5.5K
13:55 408.75 409.00 408.70 409.00 11.6K
13:56 409.00 409.05 408.60 409.00 31.7K
13:57 409.05 409.50 409.05 409.40 25.0K
13:58 409.35 409.50 409.30 409.45 9.5K
13:59 409.50 409.80 409.40 409.65 11.3K
14:00 409.80 409.80 409.55 409.55 9.5K
14:01 409.50 409.60 409.40 409.60 8.3K
14:02 409.55 409.55 409.30 409.35 9.3K
14:03 409.35 409.40 409.10 409.40 7.1K
14:04 409.40 409.50 409.30 409.40 5.7K
14:05 409.45 409.50 409.25 409.30 10.3K
14:06 409.35 409.45 409.25 409.45 7.8K
14:07 409.45 409.50 409.40 409.50 8.0K
14:08 409.45 409.50 409.35 409.45 8.1K
14:09 409.60 409.60 409.15 409.30 34.4K
14:10 409.30 409.40 409.20 409.40 8.4K
14:11 409.40 409.40 409.20 409.35 6.4K
14:12 409.40 409.40 409.35 409.40 5.9K
14:13 409.30 409.40 409.05 409.15 8.2K
14:14 409.15 409.15 409.00 409.05 6.7K
14:15 408.85 409.00 408.80 408.85 8.7K
14:16 408.85 408.85 408.55 408.55 9.0K
14:17 408.70 408.90 408.60 408.85 14.2K
14:18 408.85 408.90 408.70 408.70 7.5K
14:19 408.65 408.85 408.65 408.80 8.2K
14:20 408.85 408.85 408.60 408.60 10.5K
14:21 408.50 408.55 408.20 408.25 19.8K
14:22 408.25 408.35 408.10 408.20 11.5K
14:23 408.20 408.20 408.00 408.20 16.7K
14:24 408.05 408.35 408.05 408.35 11.9K
14:25 408.35 408.35 408.25 408.25 6.8K
14:26 408.20 408.25 408.15 408.25 9.1K
14:27 408.20 408.45 408.20 408.45 7.8K
14:28 408.35 408.40 408.15 408.25 9.6K
14:29 408.15 408.25 408.10 408.10 6.8K
14:30 408.25 408.25 408.10 408.15 9.0K
14:31 408.15 408.20 408.10 408.20 5.5K
14:32 408.35 408.40 408.05 408.40 14.5K
14:33 408.40 408.60 408.25 408.60 21.3K
14:34 408.55 408.75 408.55 408.75 8.3K
14:35 408.75 408.90 408.60 408.90 15.6K
14:36 408.90 408.90 408.75 408.85 16.4K
14:37 408.80 408.85 408.55 408.60 6.1K
14:38 408.55 408.65 408.45 408.50 13.7K
14:39 408.50 408.55 408.45 408.50 8.8K
14:40 408.55 408.55 408.20 408.30 11.1K
14:41 408.15 408.25 408.00 408.20 8.6K
14:42 408.05 408.30 408.00 408.30 18.3K
14:43 408.15 408.25 408.05 408.10 8.4K
14:44 408.20 408.30 408.10 408.30 14.0K
14:45 408.30 408.40 408.10 408.10 7.5K
14:46 408.20 408.30 408.05 408.30 9.9K
14:47 408.25 408.25 408.05 408.15 12.0K
14:48 408.05 408.20 408.05 408.15 9.0K
14:49 408.15 408.20 408.00 408.20 20.2K
14:50 408.10 408.20 408.00 408.20 12.1K
14:51 408.20 408.35 408.05 408.35 13.9K
14:52 408.50 408.50 408.25 408.40 13.2K
14:53 408.45 408.45 408.15 408.20 8.8K
14:54 408.25 408.45 408.25 408.45 13.3K
14:55 408.45 408.55 408.35 408.50 15.8K
14:56 408.50 408.75 408.50 408.70 12.4K
14:57 408.75 408.85 408.55 408.55 12.7K
14:58 408.70 408.80 408.50 408.80 5.7K
14:59 408.75 408.80 408.65 408.70 11.5K
15:00 408.70 408.75 408.65 408.65 22.1K
15:01 408.75 408.75 408.60 408.60 11.1K
15:02 408.55 408.65 408.50 408.65 16.8K
15:03 408.60 408.65 408.45 408.50 24.1K
15:04 408.50 408.55 408.35 408.35 22.5K
15:05 408.45 408.50 408.40 408.45 14.6K
15:06 408.40 408.60 408.40 408.60 30.6K
15:07 408.60 408.60 408.45 408.50 16.7K
15:08 408.40 408.45 408.40 408.40 14.4K
15:09 408.40 408.40 408.20 408.20 22.7K
15:10 408.20 408.30 408.10 408.20 22.6K
15:11 408.15 408.20 408.10 408.20 39.3K
15:12 408.20 408.20 408.05 408.10 16.2K
15:13 408.10 408.15 408.05 408.10 28.3K
15:14 408.05 408.10 408.00 408.00 31.0K
15:15 407.90 408.10 407.90 408.05 49.2K
15:16 408.05 408.05 407.80 407.85 35.7K
15:17 407.80 407.85 407.70 407.75 27.2K
15:18 407.75 407.80 407.70 407.80 26.7K
15:19 407.70 407.75 407.65 407.65 41.0K
15:20 407.55 407.60 407.40 407.60 45.0K
15:21 407.50 407.60 407.45 407.50 25.5K
15:22 407.55 407.90 407.50 407.85 60.0K
15:23 407.75 407.85 407.75 407.85 19.8K
15:24 407.85 407.90 407.75 407.90 22.8K
15:25 407.90 407.90 407.85 407.85 27.6K
15:26 407.90 408.00 407.60 407.60 38.7K
15:27 407.60 407.65 407.45 407.65 45.8K
15:28 407.70 407.70 407.50 407.60 21.0K
15:29 407.80 407.95 407.60 407.95 17.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible