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
09:07 410.00 410.00 410.00 410.00 18.6K
09:15 410.50 410.50 408.55 409.05 69.3K
09:16 408.90 409.35 408.90 409.00 33.3K
09:17 409.00 409.30 408.60 408.60 50.3K
09:18 408.75 409.05 408.60 409.05 66.3K
09:19 409.25 409.25 408.55 408.55 63.2K
09:20 408.55 408.85 408.50 408.85 58.0K
09:21 408.65 408.65 408.25 408.25 42.7K
09:22 408.30 408.30 408.10 408.20 46.5K
09:23 408.20 408.35 407.70 407.70 79.7K
09:24 407.70 407.70 407.60 407.65 42.4K
09:25 407.65 408.15 407.65 407.90 44.3K
09:26 407.65 407.85 407.65 407.70 27.3K
09:27 407.80 408.00 407.65 407.65 74.2K
09:28 407.60 407.60 407.40 407.40 34.7K
09:29 407.35 407.50 407.35 407.35 33.9K
09:30 407.45 407.45 407.30 407.30 29.2K
09:31 407.35 407.65 407.35 407.65 36.0K
09:32 407.60 407.60 407.40 407.40 32.0K
09:33 407.40 407.60 407.20 407.60 28.7K
09:34 407.60 407.60 407.25 407.25 25.4K
09:35 407.25 407.30 406.80 406.80 83.7K
09:36 406.65 406.95 406.65 406.90 63.0K
09:37 407.00 407.00 406.80 406.95 21.1K
09:38 407.00 407.40 406.95 407.30 27.8K
09:39 407.20 407.30 406.90 406.90 43.1K
09:40 406.95 406.95 406.70 406.70 35.8K
09:41 406.90 407.10 406.80 406.80 9.3K
09:42 406.95 407.30 406.95 407.20 19.2K
09:43 407.20 407.25 407.15 407.20 60.6K
09:44 407.20 407.40 407.05 407.05 12.2K
09:45 407.25 407.25 407.05 407.15 8.1K
09:46 407.15 407.20 407.10 407.20 8.6K
09:47 407.40 407.40 407.30 407.35 10.6K
09:48 407.15 407.45 407.15 407.35 23.0K
09:49 407.35 407.35 407.00 407.15 39.5K
09:50 407.10 407.10 406.80 406.90 29.2K
09:51 406.90 406.90 406.90 406.90 8.6K
09:52 407.00 407.20 407.00 407.00 9.2K
09:53 407.15 407.15 407.00 407.05 5.9K
09:54 407.00 407.00 406.80 406.85 20.3K
09:55 406.80 406.80 406.40 406.45 69.6K
09:56 406.45 406.50 406.30 406.45 20.1K
09:57 406.45 406.50 406.35 406.50 23.4K
09:58 406.50 406.50 406.20 406.20 28.0K
09:59 406.25 406.35 406.20 406.35 9.7K
10:00 406.40 406.40 406.30 406.40 9.0K
10:01 406.45 406.50 406.40 406.50 60.1K
10:02 406.40 406.60 406.40 406.60 11.4K
10:03 406.55 406.70 406.55 406.65 8.0K
10:04 406.75 406.80 406.65 406.75 18.2K
10:05 406.75 406.75 406.50 406.50 15.8K
10:06 406.50 406.55 406.30 406.30 16.6K
10:07 406.40 406.40 406.15 406.20 47.6K
10:08 406.20 406.30 406.20 406.25 8.1K
10:09 406.35 406.35 406.10 406.15 17.8K
10:10 406.00 406.00 405.90 405.95 66.0K
10:11 406.00 406.00 405.80 405.90 26.1K
10:12 405.90 405.95 405.85 405.90 6.5K
10:13 405.75 406.15 405.75 406.00 49.4K
10:14 406.00 406.00 405.95 406.00 10.8K
10:15 405.80 406.00 405.80 406.00 16.5K
10:16 405.95 406.00 405.90 406.00 16.6K
10:17 406.00 406.20 405.95 406.20 13.3K
10:18 406.15 406.15 406.10 406.10 13.8K
10:19 406.15 406.35 406.15 406.30 29.8K
10:20 406.35 406.35 406.05 406.05 13.6K
10:21 406.15 406.25 406.05 406.15 8.4K
10:22 406.20 406.20 406.05 406.20 6.3K
10:23 406.05 406.20 406.05 406.05 7.9K
10:24 406.05 406.20 406.00 406.15 26.6K
10:25 406.30 406.30 406.10 406.25 20.4K
10:26 406.20 406.25 406.10 406.10 5.2K
10:27 406.10 406.20 405.80 405.95 36.2K
10:28 406.00 406.00 405.95 406.00 8.6K
10:29 406.00 406.00 405.90 406.00 13.9K
10:30 406.00 406.20 406.00 406.10 28.1K
10:31 405.85 405.95 405.75 405.85 30.6K
10:32 405.85 405.90 405.75 405.80 9.0K
10:33 405.90 406.00 405.85 405.95 6.0K
10:34 405.85 406.00 405.85 405.90 9.1K
10:35 405.95 406.00 405.85 406.00 5.8K
10:36 405.95 405.95 405.75 405.80 28.0K
10:37 405.80 405.95 405.75 405.80 8.1K
10:38 405.90 405.95 405.90 405.95 13.9K
10:39 405.85 405.90 405.70 405.70 19.1K
10:40 405.70 405.75 405.55 405.55 17.1K
10:41 405.55 405.85 405.55 405.65 9.4K
10:42 406.25 406.25 406.00 406.05 103.3K
10:43 406.30 406.30 406.10 406.20 141.7K
10:44 406.15 406.20 406.10 406.20 10.7K
10:45 406.20 406.20 406.15 406.20 11.1K
10:46 406.20 406.20 406.10 406.15 24.8K
10:47 406.05 406.05 405.95 405.95 11.9K
10:48 405.90 405.90 405.70 405.70 24.8K
10:49 405.70 405.70 405.55 405.65 14.5K
10:50 405.60 405.60 405.35 405.40 65.0K
10:51 405.40 405.45 405.30 405.30 38.9K
10:52 405.35 405.45 405.25 405.40 50.3K
10:53 405.40 405.60 405.30 405.60 15.7K
10:54 405.60 405.65 405.45 405.45 13.3K
10:55 405.50 405.50 405.25 405.30 18.1K
10:56 405.25 405.30 405.25 405.30 15.9K
10:57 405.25 405.30 405.20 405.20 23.8K
10:58 405.35 405.55 405.35 405.55 7.5K
10:59 405.55 405.55 405.25 405.30 12.6K
11:00 405.45 405.75 405.45 405.75 85.0K
11:01 406.00 406.10 405.70 405.70 99.0K
11:02 405.70 405.85 405.50 405.85 43.5K
11:03 405.85 405.85 405.65 405.70 13.9K
11:04 405.70 405.75 405.35 405.75 52.5K
11:05 405.75 405.75 405.60 405.70 8.7K
11:06 405.70 405.80 405.70 405.75 9.1K
11:07 405.50 405.65 405.45 405.60 46.1K
11:08 405.60 405.60 405.35 405.55 12.8K
11:09 405.50 405.60 405.35 405.60 5.4K
11:10 405.55 405.70 405.55 405.70 33.9K
11:11 405.75 405.75 405.45 405.50 67.6K
11:12 405.60 405.60 405.35 405.35 85.2K
11:13 405.50 405.50 405.40 405.50 35.9K
11:14 405.50 405.55 405.45 405.55 70.9K
11:15 405.55 405.60 405.40 405.45 13.1K
11:16 405.50 405.50 404.80 404.90 233.2K
11:17 404.90 405.00 404.80 404.90 28.7K
11:18 404.90 405.00 404.90 404.95 10.5K
11:19 404.95 405.00 404.90 404.95 23.8K
11:20 405.00 405.00 404.90 404.90 20.9K
11:21 404.90 405.00 404.90 405.00 19.1K
11:22 405.00 405.00 405.00 405.00 6.2K
11:23 405.00 405.00 405.00 405.00 7.2K
11:24 404.90 405.00 404.90 404.90 7.5K
11:25 404.95 405.00 404.90 404.90 22.8K
11:26 404.90 405.00 404.85 404.95 12.6K
11:27 404.95 405.00 404.90 404.95 4.2K
11:28 405.00 405.00 404.90 405.00 8.6K
11:29 405.00 405.00 404.90 405.00 7.9K
11:30 404.95 405.00 404.90 405.00 4.6K
11:31 404.90 405.00 404.85 404.85 7.8K
11:32 405.00 405.00 404.85 405.00 5.2K
11:33 405.00 405.00 404.90 405.00 6.8K
11:34 405.00 405.05 404.90 405.00 60.6K
11:35 405.05 405.05 405.00 405.00 38.7K
11:36 405.00 405.00 404.95 404.95 7.2K
11:37 405.00 405.00 404.95 405.00 12.5K
11:38 405.00 405.00 404.90 404.95 15.0K
11:39 404.95 404.95 404.85 404.95 16.6K
11:40 404.95 405.00 404.90 405.00 5.2K
11:41 405.00 405.00 404.90 405.00 12.2K
11:42 404.95 405.00 404.90 404.95 6.2K
11:43 404.95 404.95 404.90 404.90 8.7K
11:44 404.90 404.90 404.75 404.75 20.4K
11:45 404.75 404.90 404.70 404.75 11.9K
11:46 404.70 404.75 404.50 404.50 43.0K
11:47 404.50 404.60 404.50 404.50 20.3K
11:48 404.50 404.65 404.50 404.60 9.2K
11:49 404.65 404.75 404.65 404.65 7.0K
11:50 404.65 404.90 404.65 404.70 17.3K
11:51 404.70 404.80 404.70 404.80 7.1K
11:52 404.80 404.95 404.75 404.95 10.9K
11:53 404.90 405.00 404.90 405.00 11.1K
11:54 405.00 405.00 404.90 405.00 8.7K
11:55 405.00 405.00 404.95 405.00 9.7K
11:56 404.95 405.00 404.95 405.00 8.6K
11:57 405.00 405.00 404.90 404.95 10.7K
11:58 405.00 405.00 404.90 405.00 12.0K
11:59 405.00 405.00 404.95 405.00 7.3K
12:00 405.00 405.00 404.90 404.90 7.7K
12:01 404.90 405.00 404.90 405.00 6.2K
12:02 405.00 405.00 404.95 405.00 17.6K
12:03 405.00 405.00 404.90 404.90 8.4K
12:04 404.90 404.95 404.90 404.95 6.2K
12:05 404.95 404.95 404.85 404.85 8.1K
12:06 404.85 405.00 404.80 404.95 9.2K
12:07 404.95 405.00 404.75 405.00 12.1K
12:08 405.00 405.00 404.80 404.95 7.0K
12:09 405.00 405.00 404.85 404.85 7.2K
12:10 404.95 404.95 404.85 404.95 5.1K
12:11 404.95 405.00 404.90 405.00 4.3K
12:12 405.00 405.00 404.90 404.95 8.8K
12:13 404.90 404.95 404.90 404.90 4.7K
12:14 404.90 404.90 404.80 404.80 14.8K
12:15 404.75 404.85 404.70 404.75 13.3K
12:16 404.75 404.90 404.75 404.90 4.6K
12:17 404.80 404.90 404.75 404.75 6.8K
12:18 404.85 404.90 404.75 404.75 12.0K
12:19 404.85 404.85 404.70 404.70 7.5K
12:20 404.75 404.90 404.75 404.80 17.5K
12:21 404.80 404.85 404.70 404.70 5.4K
12:22 404.85 404.85 404.70 404.70 5.0K
12:23 404.75 404.85 404.70 404.70 6.7K
12:24 404.80 404.80 404.65 404.65 18.1K
12:25 404.60 404.70 404.55 404.70 13.0K
12:26 404.65 404.75 404.60 404.60 7.0K
12:27 404.60 404.75 404.60 404.75 12.5K
12:28 404.75 404.75 404.45 404.45 49.5K
12:29 404.50 404.50 404.45 404.50 7.1K
12:30 404.50 404.50 404.45 404.50 25.4K
12:31 404.50 404.80 404.40 404.80 7.0K
12:32 404.80 404.80 404.65 404.70 10.2K
12:33 404.70 404.80 404.65 404.75 8.2K
12:34 404.75 404.75 404.65 404.70 16.7K
12:35 404.60 404.70 404.55 404.55 5.5K
12:36 404.65 404.65 404.60 404.60 5.0K
12:37 404.60 404.70 404.60 404.65 9.7K
12:38 404.65 404.80 404.55 404.70 10.1K
12:39 404.70 404.70 404.70 404.70 7.4K
12:40 404.65 404.70 404.55 404.70 8.2K
12:41 404.65 404.70 404.60 404.60 10.8K
12:42 404.60 404.65 404.55 404.60 8.0K
12:43 404.60 404.70 404.60 404.65 11.2K
12:44 404.65 404.65 404.55 404.65 10.0K
12:45 404.65 404.65 404.45 404.60 21.0K
12:46 404.65 404.65 404.50 404.55 7.9K
12:47 404.45 404.65 404.45 404.50 12.8K
12:48 404.50 404.50 404.40 404.50 13.1K
12:49 404.50 404.65 404.35 404.40 36.1K
12:50 404.50 404.50 404.40 404.50 26.2K
12:51 404.35 404.50 404.35 404.45 15.1K
12:52 404.45 404.55 404.45 404.45 40.0K
12:53 404.50 404.50 404.35 404.35 18.2K
12:54 404.50 404.50 404.35 404.35 52.5K
12:55 404.35 404.50 404.30 404.50 21.7K
12:56 404.45 404.45 404.15 404.20 51.6K
12:57 404.15 404.25 404.15 404.20 117.8K
12:58 404.20 404.35 404.00 404.25 124.3K
12:59 404.25 404.25 404.00 404.05 61.3K
13:00 404.25 404.25 404.15 404.15 31.5K
13:01 404.15 404.15 404.10 404.10 8.2K
13:02 403.80 404.00 403.80 403.80 45.5K
13:03 404.00 404.10 403.85 404.05 16.7K
13:04 403.95 404.05 403.95 404.05 27.1K
13:05 404.05 404.20 404.00 404.20 16.0K
13:06 404.05 404.25 403.95 403.95 37.2K
13:07 404.20 404.20 403.95 403.95 18.1K
13:08 403.95 404.00 403.70 403.80 49.4K
13:09 403.80 403.85 403.40 403.40 62.3K
13:10 403.60 403.65 403.50 403.60 32.6K
13:11 403.50 403.65 403.50 403.50 38.5K
13:12 403.50 403.65 403.40 403.45 29.7K
13:13 403.40 403.60 403.40 403.55 26.8K
13:14 403.50 403.60 403.40 403.60 21.9K
13:15 403.60 403.90 403.40 403.90 113.8K
13:16 404.10 404.10 403.85 404.05 41.9K
13:17 403.95 404.00 403.85 403.95 31.9K
13:18 403.90 403.95 403.80 403.95 29.7K
13:19 403.95 403.95 403.70 403.75 22.5K
13:20 403.75 403.90 403.75 403.90 26.0K
13:21 403.75 403.95 403.70 403.75 38.1K
13:22 403.90 403.95 403.70 403.70 22.0K
13:23 403.60 403.95 403.60 403.85 31.1K
13:24 403.75 403.90 403.75 403.80 31.5K
13:25 403.75 403.95 403.70 403.85 52.5K
13:26 403.80 404.00 403.70 403.90 59.4K
13:27 403.95 404.15 403.90 404.00 54.0K
13:28 404.15 404.15 403.85 403.95 57.6K
13:29 403.90 403.90 403.65 403.75 260.1K
13:30 403.70 403.95 403.70 403.85 26.2K
13:31 403.75 404.05 403.70 403.90 43.1K
13:32 404.00 404.00 403.85 404.00 20.4K
13:33 403.85 404.00 403.85 403.85 20.2K
13:34 403.85 403.90 403.80 403.85 18.1K
13:35 403.75 403.90 403.75 403.80 15.2K
13:36 403.80 403.90 403.80 403.85 22.3K
13:37 403.90 404.00 403.75 403.95 23.6K
13:38 404.00 404.00 403.90 403.95 26.6K
13:39 404.00 404.00 403.90 403.95 23.3K
13:40 403.85 403.90 403.80 403.80 16.1K
13:41 403.85 403.85 403.70 403.85 25.1K
13:42 403.85 403.85 403.75 403.75 17.8K
13:43 403.70 403.75 403.60 403.75 16.3K
13:44 403.75 403.75 403.60 403.70 15.0K
13:45 403.55 403.65 403.50 403.65 33.9K
13:46 403.60 403.65 403.60 403.60 52.5K
13:47 403.65 403.65 403.40 403.50 18.9K
13:48 403.40 403.55 403.35 403.50 16.5K
13:49 403.35 403.55 403.35 403.45 17.7K
13:50 403.40 403.50 403.40 403.40 21.6K
13:51 403.55 403.55 403.40 403.40 14.9K
13:52 403.40 403.45 403.35 403.45 24.5K
13:53 403.50 403.50 403.30 403.40 15.3K
13:54 403.35 403.40 403.30 403.35 18.3K
13:55 403.40 403.40 403.30 403.35 18.0K
13:56 403.30 403.40 403.30 403.35 18.9K
13:57 403.35 403.40 403.20 403.25 36.3K
13:58 403.20 403.25 403.20 403.25 23.9K
13:59 403.30 403.40 403.25 403.40 18.0K
14:00 403.40 403.40 403.20 403.30 15.3K
14:01 403.25 403.25 403.15 403.25 25.1K
14:02 403.15 403.25 403.10 403.15 21.1K
14:03 403.20 403.20 403.10 403.20 22.5K
14:04 403.15 403.20 403.05 403.20 19.3K
14:05 403.20 403.35 403.20 403.35 21.9K
14:06 403.35 403.35 403.25 403.35 16.7K
14:07 403.20 403.45 403.20 403.45 22.2K
14:08 403.45 403.55 403.35 403.50 22.2K
14:09 403.55 403.55 403.40 403.40 15.4K
14:10 403.50 403.50 403.35 403.45 23.8K
14:11 403.45 403.45 403.25 403.25 14.6K
14:12 403.30 403.35 403.25 403.25 17.0K
14:13 403.30 403.30 403.15 403.25 20.7K
14:14 403.15 403.30 403.15 403.25 21.2K
14:15 403.20 403.30 403.20 403.25 15.6K
14:16 403.25 403.35 403.15 403.20 19.7K
14:17 403.25 403.25 403.15 403.15 18.5K
14:18 403.25 403.25 403.15 403.25 19.3K
14:19 403.15 403.25 403.15 403.20 24.3K
14:20 403.25 403.25 403.10 403.25 30.6K
14:21 403.15 403.20 403.05 403.15 83.6K
14:22 403.20 403.20 403.15 403.20 30.9K
14:23 403.20 403.20 403.05 403.15 22.3K
14:24 403.05 403.20 403.05 403.15 25.5K
14:25 403.20 403.50 403.20 403.35 41.2K
14:26 403.40 403.45 403.35 403.40 17.5K
14:27 403.30 403.45 403.30 403.45 20.2K
14:28 403.35 403.55 403.35 403.50 33.3K
14:29 403.50 403.60 403.50 403.50 18.4K
14:30 403.50 403.60 403.30 403.40 35.2K
14:31 403.35 403.45 403.30 403.40 15.3K
14:32 403.30 403.50 403.30 403.45 28.7K
14:33 403.50 403.60 403.40 403.55 17.1K
14:34 403.45 403.75 403.45 403.65 26.1K
14:35 403.55 403.75 403.55 403.75 88.8K
14:36 403.65 403.65 403.40 403.50 28.1K
14:37 403.35 403.45 403.30 403.40 29.7K
14:38 403.25 403.45 403.25 403.40 28.5K
14:39 403.45 403.60 403.40 403.60 26.5K
14:40 403.60 403.60 403.45 403.60 27.8K
14:41 403.55 403.65 403.50 403.65 28.5K
14:42 403.75 403.80 403.70 403.70 38.9K
14:43 403.80 403.80 403.65 403.70 19.6K
14:44 403.60 403.80 403.60 403.80 27.1K
14:45 403.80 403.95 403.70 403.80 43.6K
14:46 403.85 403.90 403.75 403.85 27.8K
14:47 403.95 403.95 403.75 403.75 22.2K
14:48 403.95 403.95 403.80 403.85 20.0K
14:49 403.85 404.05 403.85 403.85 76.2K
14:50 403.85 403.85 403.75 403.80 17.7K
14:51 403.85 403.95 403.85 403.90 19.5K
14:52 403.90 403.90 403.75 403.80 24.7K
14:53 403.95 403.95 403.75 403.75 19.1K
14:54 403.85 403.90 403.75 403.80 18.2K
14:55 403.75 404.05 403.75 404.00 61.3K
14:56 403.90 404.05 403.90 404.05 34.5K
14:57 404.05 404.05 403.90 403.95 48.2K
14:58 403.90 404.05 403.90 404.05 30.1K
14:59 404.05 404.05 403.90 404.00 24.8K
15:00 404.00 404.00 403.80 403.95 38.0K
15:01 403.95 404.00 403.85 403.85 43.0K
15:02 403.95 403.95 403.80 403.95 41.1K
15:03 403.95 404.00 403.80 404.00 45.7K
15:04 404.00 404.00 403.90 404.00 24.2K
15:05 403.95 404.00 403.90 403.95 60.6K
15:06 404.00 404.00 403.95 403.95 46.8K
15:07 404.00 404.00 402.80 402.85 1,649.8K
15:08 402.95 403.00 402.85 402.95 119.5K
15:09 402.90 403.05 402.90 403.00 99.8K
15:10 403.00 403.00 402.95 402.95 63.3K
15:11 402.90 403.00 402.85 402.90 81.7K
15:12 402.75 403.00 402.75 403.00 80.3K
15:13 402.95 403.00 402.90 402.95 71.7K
15:14 403.00 403.00 402.90 402.95 53.4K
15:15 403.00 403.00 402.85 402.95 99.2K
15:16 402.95 402.95 402.80 402.90 55.5K
15:17 402.90 402.90 402.75 402.90 38.2K
15:18 402.90 402.90 402.75 402.90 72.3K
15:19 402.80 403.00 402.80 403.00 97.0K
15:20 403.00 403.00 402.95 402.95 98.9K
15:21 402.95 403.00 402.95 403.00 52.1K
15:22 403.00 403.00 402.85 402.95 40.0K
15:23 402.95 402.95 402.85 402.85 60.2K
15:24 402.85 403.00 402.85 402.90 86.7K
15:25 402.95 403.10 402.95 403.10 51.7K
15:26 403.00 403.10 402.95 403.00 73.2K
15:27 403.10 403.10 403.00 403.05 53.0K
15:28 403.00 403.10 403.00 403.10 40.9K
15:29 403.10 403.40 403.00 403.05 80.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible