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
09:07 407.50 407.50 407.50 407.50 34.4K
09:15 408.35 408.35 406.55 406.55 117.1K
09:16 406.35 406.35 405.70 405.90 90.6K
09:17 405.85 406.05 405.30 405.30 55.1K
09:18 405.35 405.35 404.90 404.95 111.8K
09:19 404.90 405.45 404.90 405.35 31.2K
09:20 405.40 405.40 405.20 405.30 143.7K
09:21 405.15 405.15 404.65 404.70 86.9K
09:22 404.95 405.75 404.95 405.75 22.4K
09:23 405.65 405.80 405.65 405.80 26.8K
09:24 405.75 405.80 405.60 405.75 27.0K
09:25 405.80 406.35 405.80 406.35 25.8K
09:26 406.20 406.25 406.00 406.00 33.0K
09:27 406.40 406.40 405.65 405.95 29.7K
09:28 405.85 406.45 405.85 406.45 27.4K
09:29 406.70 406.70 406.25 406.45 44.9K
09:30 406.45 406.80 406.40 406.55 30.2K
09:31 406.45 406.75 406.45 406.55 23.6K
09:32 406.50 406.50 406.35 406.40 18.5K
09:33 406.25 406.85 406.25 406.85 19.2K
09:34 406.90 407.45 406.75 407.20 62.7K
09:35 407.40 407.45 406.85 407.00 32.0K
09:36 407.00 407.35 406.80 407.35 37.3K
09:37 407.40 407.55 407.20 407.50 66.7K
09:38 407.45 407.45 407.10 407.35 28.6K
09:39 407.10 407.60 407.10 407.60 28.1K
09:40 407.70 407.70 407.20 407.70 35.7K
09:41 407.70 407.70 407.40 407.55 18.7K
09:42 407.65 407.75 407.50 407.50 18.9K
09:43 407.60 407.85 407.45 407.85 12.9K
09:44 407.90 407.90 407.30 407.30 22.1K
09:45 407.60 407.70 407.45 407.50 28.2K
09:46 407.70 407.75 407.60 407.70 11.5K
09:47 407.45 407.80 407.45 407.75 28.7K
09:48 407.85 408.25 407.85 408.25 42.9K
09:49 408.20 408.35 407.95 408.35 32.4K
09:50 408.40 408.50 408.20 408.20 25.0K
09:51 408.05 408.15 407.70 407.70 37.9K
09:52 407.80 407.95 407.65 407.95 25.6K
09:53 407.95 408.20 407.95 408.20 16.8K
09:54 408.15 408.35 408.15 408.35 26.9K
09:55 408.45 408.65 408.35 408.65 31.7K
09:56 408.75 409.55 408.75 409.20 67.3K
09:57 409.25 410.00 409.10 410.00 214.2K
09:58 409.70 409.80 409.25 409.55 60.7K
09:59 409.35 409.80 409.35 409.65 110.9K
10:00 409.80 410.35 409.80 410.00 573.4K
10:01 409.80 410.50 409.65 410.20 87.9K
10:02 410.25 410.25 409.65 409.85 545.7K
10:03 409.50 409.55 409.30 409.35 68.4K
10:04 409.35 409.35 409.10 409.20 25.2K
10:05 409.10 409.25 409.10 409.20 30.0K
10:06 409.15 409.20 408.65 408.80 39.7K
10:07 408.65 408.75 408.55 408.55 24.9K
10:08 408.45 408.70 408.45 408.65 26.4K
10:09 408.55 408.70 408.55 408.70 26.4K
10:10 408.60 409.65 408.60 409.65 30.4K
10:11 409.65 409.80 409.65 409.75 26.9K
10:12 409.55 409.65 409.30 409.30 34.2K
10:13 409.60 409.60 409.45 409.50 28.0K
10:14 409.15 409.40 409.00 409.00 26.2K
10:15 409.10 409.40 409.05 409.15 23.6K
10:16 409.30 409.30 409.05 409.05 20.4K
10:17 409.05 409.35 409.05 409.35 16.9K
10:18 409.40 409.75 409.40 409.65 28.1K
10:19 409.75 409.85 409.75 409.75 18.5K
10:20 409.75 409.90 409.75 409.80 13.1K
10:21 409.85 409.85 409.40 409.65 39.7K
10:22 409.60 409.65 409.50 409.50 12.7K
10:23 409.45 409.45 409.30 409.30 22.6K
10:24 409.40 409.65 409.25 409.65 27.5K
10:25 409.75 409.75 409.55 409.60 12.1K
10:26 409.60 409.75 409.60 409.75 14.2K
10:27 409.75 409.75 409.70 409.75 17.7K
10:28 409.70 409.75 409.65 409.75 15.0K
10:29 409.75 410.00 409.75 410.00 57.1K
10:30 409.90 409.95 409.30 409.30 47.3K
10:31 409.30 409.40 409.20 409.25 22.3K
10:32 409.25 409.25 408.65 408.65 36.5K
10:33 408.65 409.15 408.65 409.10 14.7K
10:34 409.05 409.05 408.80 408.80 16.7K
10:35 408.75 408.85 408.60 408.85 24.6K
10:36 408.70 408.85 408.60 408.65 20.0K
10:37 408.85 409.00 408.85 408.90 19.3K
10:38 408.95 409.00 408.85 408.90 22.2K
10:39 408.90 408.90 408.65 408.65 10.8K
10:40 408.80 409.00 408.75 409.00 9.8K
10:41 409.00 409.00 409.00 409.00 10.1K
10:42 408.95 408.95 408.80 408.95 12.8K
10:43 408.95 409.00 408.90 409.00 7.4K
10:44 409.00 409.00 408.55 408.55 26.8K
10:45 408.40 408.90 408.40 408.90 24.1K
10:46 408.85 409.00 408.85 409.00 9.3K
10:47 409.00 409.10 408.95 409.10 13.7K
10:48 409.05 409.20 409.00 409.05 34.1K
10:49 409.10 409.10 408.80 409.00 18.2K
10:50 408.95 409.15 408.85 409.10 24.4K
10:51 409.05 409.15 408.90 408.95 21.0K
10:52 408.95 409.15 408.95 409.15 20.5K
10:53 409.10 409.15 408.90 409.10 51.3K
10:54 409.15 409.70 409.15 409.70 68.8K
10:55 409.55 409.85 409.25 409.85 114.5K
10:56 409.95 410.00 409.80 409.90 13.5K
10:57 409.90 409.90 409.85 409.85 12.6K
10:58 409.85 410.00 409.80 409.95 21.4K
10:59 409.75 410.00 409.75 410.00 11.8K
11:00 410.00 411.70 410.00 411.70 1,031.9K
11:01 411.70 412.80 411.70 412.80 154.3K
11:02 412.75 412.80 412.20 412.40 60.0K
11:03 412.50 412.70 412.05 412.40 57.3K
11:04 412.50 412.55 411.60 411.65 69.2K
11:05 411.50 411.75 411.50 411.60 51.2K
11:06 411.60 412.20 411.60 411.75 72.2K
11:07 411.75 411.95 411.70 411.90 30.1K
11:08 411.90 412.30 411.85 412.30 53.2K
11:09 412.30 412.70 412.25 412.55 83.0K
11:10 412.50 412.70 412.50 412.70 44.8K
11:11 412.75 412.75 412.55 412.65 41.6K
11:12 412.65 412.65 412.25 412.45 24.8K
11:13 412.45 412.50 411.65 411.65 55.1K
11:14 411.65 411.70 411.35 411.35 63.8K
11:15 411.15 411.30 411.00 411.05 44.4K
11:16 411.00 411.05 410.05 410.25 51.4K
11:17 410.50 410.70 410.35 410.40 28.4K
11:18 410.45 410.55 410.35 410.45 33.3K
11:19 410.25 410.25 409.80 409.80 40.5K
11:20 409.95 410.05 409.70 410.00 21.3K
11:21 410.00 410.10 409.90 410.10 16.7K
11:22 410.15 410.15 410.10 410.15 8.3K
11:23 410.15 410.15 409.70 409.70 1,108.9K
11:24 409.70 409.75 409.25 409.25 31.8K
11:25 409.05 409.60 409.05 409.50 40.3K
11:26 409.50 409.50 409.20 409.30 19.5K
11:27 409.35 409.55 409.30 409.35 13.4K
11:28 409.35 409.45 409.20 409.40 20.1K
11:29 409.50 409.50 409.30 409.35 24.1K
11:30 409.35 409.65 409.35 409.65 5.6K
11:31 409.65 409.70 409.30 409.40 50.0K
11:32 409.50 409.60 409.50 409.50 5.2K
11:33 409.60 409.60 409.40 409.55 12.4K
11:34 409.45 409.50 409.10 409.10 26.2K
11:35 409.15 409.25 409.00 409.05 47.5K
11:36 409.00 409.05 408.80 408.90 55.9K
11:37 408.90 408.90 408.80 408.90 33.5K
11:38 408.90 409.00 408.80 409.00 56.5K
11:39 408.85 408.85 408.80 408.85 15.1K
11:40 408.80 408.95 408.80 408.85 143.2K
11:41 408.85 408.90 408.85 408.90 16.9K
11:42 408.85 409.20 408.85 409.15 48.8K
11:43 409.10 409.75 409.00 409.75 40.9K
11:44 409.55 409.60 409.40 409.55 17.7K
11:45 409.40 409.40 409.10 409.25 17.8K
11:46 409.40 409.40 409.05 409.05 16.1K
11:47 409.05 409.25 409.05 409.25 22.2K
11:48 409.40 409.50 409.35 409.50 20.8K
11:49 409.55 409.95 409.50 409.95 22.0K
11:50 409.95 410.00 409.85 409.90 26.4K
11:51 409.95 409.95 409.85 409.85 27.0K
11:52 409.85 409.85 409.25 409.45 25.1K
11:53 409.35 409.65 409.25 409.55 23.9K
11:54 409.60 409.95 409.60 409.85 38.2K
11:55 409.95 410.05 409.65 409.65 103.3K
11:56 409.50 409.85 409.50 409.85 16.0K
11:57 409.80 409.85 409.55 409.55 27.8K
11:58 409.50 409.95 409.40 409.70 54.2K
11:59 409.90 409.95 409.60 409.60 21.3K
12:00 409.75 409.75 409.60 409.75 8.3K
12:01 409.60 409.60 409.45 409.45 20.5K
12:02 409.50 409.50 409.25 409.25 28.2K
12:03 409.40 409.40 409.25 409.30 26.2K
12:04 409.30 409.60 409.30 409.50 29.4K
12:05 409.50 409.90 409.50 409.80 42.0K
12:06 409.85 409.85 409.50 409.80 26.3K
12:07 409.70 409.85 409.70 409.85 18.1K
12:08 409.70 409.90 409.65 409.80 29.3K
12:09 409.90 409.95 409.80 409.80 20.1K
12:10 409.80 409.90 409.65 409.65 26.1K
12:11 409.80 409.80 409.55 409.55 26.2K
12:12 409.65 409.75 409.55 409.55 16.4K
12:13 409.50 409.60 409.50 409.60 14.7K
12:14 409.55 409.55 409.50 409.55 30.7K
12:15 409.65 409.75 409.65 409.75 21.7K
12:16 409.75 409.80 409.65 409.80 19.1K
12:17 409.80 409.90 409.75 409.80 15.2K
12:18 409.80 409.95 409.80 409.95 20.5K
12:19 409.95 410.00 409.90 410.00 18.2K
12:20 409.95 409.95 409.80 409.95 43.4K
12:21 409.85 410.00 409.80 409.80 26.2K
12:22 410.00 410.00 409.75 409.75 19.5K
12:23 409.85 409.95 409.70 409.90 16.4K
12:24 409.80 409.80 409.65 409.70 17.8K
12:25 409.75 409.75 409.55 409.60 16.4K
12:26 409.60 409.70 409.55 409.65 27.8K
12:27 409.65 409.75 409.65 409.70 16.2K
12:28 409.65 409.70 409.50 409.50 32.1K
12:29 409.50 409.65 409.50 409.50 16.2K
12:30 409.50 409.60 409.35 409.45 31.3K
12:31 409.30 409.55 409.30 409.45 42.7K
12:32 409.40 409.55 409.35 409.50 27.7K
12:33 409.55 409.60 409.35 409.35 21.9K
12:34 409.50 409.55 409.20 409.40 19.8K
12:35 409.25 409.35 409.15 409.25 26.6K
12:36 409.30 409.30 408.75 408.75 42.1K
12:37 408.80 409.10 408.80 409.00 42.1K
12:38 409.10 409.20 408.95 409.00 20.7K
12:39 409.15 409.15 409.00 409.00 21.9K
12:40 409.05 409.15 409.00 409.00 25.7K
12:41 409.10 409.10 408.90 408.95 15.8K
12:42 408.95 409.00 408.90 408.95 21.4K
12:43 408.95 409.00 408.95 409.00 14.8K
12:44 409.00 409.10 408.80 408.80 37.8K
12:45 408.95 408.95 408.80 408.85 24.0K
12:46 408.85 409.00 408.80 408.90 28.8K
12:47 408.85 408.95 408.80 408.95 41.5K
12:48 408.80 408.90 408.60 408.80 59.8K
12:49 408.90 408.90 408.70 408.90 37.7K
12:50 408.80 408.90 408.60 408.65 59.5K
12:51 408.75 409.15 408.75 409.15 27.5K
12:52 409.10 409.25 408.90 408.90 27.2K
12:53 408.90 409.15 408.90 409.10 20.7K
12:54 409.15 409.30 408.95 409.15 17.3K
12:55 409.15 409.30 408.80 408.80 25.8K
12:56 409.00 409.20 408.85 409.00 25.8K
12:57 409.20 409.20 408.95 409.15 34.2K
12:58 408.95 409.10 408.85 408.90 27.4K
12:59 408.90 409.10 408.90 408.95 17.2K
13:00 409.15 409.35 408.85 409.05 28.9K
13:01 409.15 409.40 409.05 409.05 24.7K
13:02 409.10 409.20 409.00 409.00 20.3K
13:03 409.00 409.20 408.95 409.00 24.4K
13:04 409.00 409.35 409.00 409.15 28.1K
13:05 409.20 409.40 409.10 409.15 26.3K
13:06 409.25 409.45 409.05 409.45 25.2K
13:07 409.40 409.50 409.30 409.45 17.1K
13:08 409.55 409.55 409.20 409.40 31.6K
13:09 409.40 409.40 409.20 409.40 15.2K
13:10 409.45 409.45 409.25 409.45 20.4K
13:11 409.40 409.50 409.20 409.45 22.2K
13:12 409.45 409.50 409.25 409.45 20.8K
13:13 409.40 409.50 409.40 409.40 20.9K
13:14 409.35 409.35 409.00 409.20 82.3K
13:15 409.15 409.35 409.00 409.15 31.0K
13:16 409.30 409.55 409.25 409.50 11.0K
13:17 409.60 409.65 409.50 409.65 14.1K
13:18 409.55 409.60 409.25 409.40 37.3K
13:19 409.40 409.60 409.40 409.40 13.7K
13:20 409.60 409.70 409.40 409.40 11.9K
13:21 409.50 409.65 409.45 409.50 14.7K
13:22 409.40 409.40 409.10 409.10 49.0K
13:23 409.25 409.55 409.25 409.50 21.5K
13:24 409.50 409.65 409.45 409.60 12.8K
13:25 409.60 409.65 409.45 409.45 15.7K
13:26 409.60 409.60 409.15 409.15 184.9K
13:27 409.05 409.60 409.05 409.40 42.9K
13:28 409.55 409.55 409.40 409.40 14.3K
13:29 409.50 409.50 409.40 409.40 9.7K
13:30 409.50 409.55 409.35 409.40 36.2K
13:31 409.40 409.60 409.35 409.60 18.2K
13:32 409.60 409.75 409.55 409.55 17.0K
13:33 409.60 409.85 409.60 409.85 44.6K
13:34 409.70 409.90 409.70 409.85 41.6K
13:35 409.90 410.00 409.65 409.65 20.5K
13:36 409.60 409.70 409.35 409.35 45.6K
13:37 409.40 409.45 409.25 409.45 23.6K
13:38 409.45 409.70 409.30 409.70 22.3K
13:39 409.60 409.85 409.60 409.85 15.2K
13:40 409.80 410.00 409.75 409.95 21.2K
13:41 409.85 409.95 409.80 409.80 16.4K
13:42 409.75 409.95 409.75 409.75 15.1K
13:43 409.75 409.85 409.50 409.50 27.2K
13:44 409.40 409.55 409.20 409.25 85.8K
13:45 409.25 409.35 409.20 409.20 53.4K
13:46 409.15 409.15 408.65 408.65 44.8K
13:47 408.60 409.00 408.60 408.95 40.5K
13:48 409.00 409.15 409.00 409.00 24.3K
13:49 409.15 409.15 408.85 408.85 24.2K
13:50 408.90 408.95 408.80 408.95 14.5K
13:51 408.85 408.85 408.60 408.85 33.0K
13:52 408.90 408.90 408.65 408.85 16.4K
13:53 408.70 408.85 408.65 408.65 16.8K
13:54 408.65 409.00 408.60 408.80 32.3K
13:55 408.75 408.80 408.55 408.60 33.1K
13:56 408.65 408.95 408.60 408.90 26.4K
13:57 408.60 408.65 408.50 408.65 30.7K
13:58 408.55 408.60 408.40 408.55 30.7K
13:59 408.40 408.55 408.15 408.25 30.5K
14:00 408.35 408.60 408.25 408.50 43.8K
14:01 408.60 408.75 408.50 408.75 32.4K
14:02 408.60 408.75 408.55 408.75 27.9K
14:03 408.55 408.70 408.50 408.65 27.2K
14:04 408.50 408.65 408.50 408.50 26.3K
14:05 408.50 408.65 408.50 408.50 36.5K
14:06 408.50 408.75 408.50 408.55 31.4K
14:07 408.50 408.75 408.50 408.55 25.6K
14:08 408.55 408.85 408.50 408.85 39.6K
14:09 408.65 408.95 408.65 408.90 29.3K
14:10 408.85 409.00 408.80 408.85 25.0K
14:11 408.85 409.30 408.85 409.25 28.2K
14:12 409.05 409.15 408.85 408.90 43.0K
14:13 409.05 409.10 408.85 409.00 21.8K
14:14 408.95 409.30 408.95 409.00 33.2K
14:15 409.05 409.15 408.90 409.10 25.3K
14:16 409.00 409.10 408.85 408.95 22.3K
14:17 409.00 409.10 408.85 409.00 46.0K
14:18 409.10 409.30 408.90 409.05 44.0K
14:19 409.10 409.35 409.00 409.20 20.3K
14:20 409.15 409.30 409.05 409.10 25.4K
14:21 409.00 409.30 409.00 409.05 20.4K
14:22 409.05 409.40 409.05 409.35 17.2K
14:23 409.30 409.40 409.20 409.35 12.6K
14:24 409.25 409.35 409.20 409.20 11.9K
14:25 409.20 409.40 409.10 409.20 16.8K
14:26 409.20 409.35 409.20 409.20 16.0K
14:27 409.20 409.40 409.20 409.20 22.0K
14:28 409.25 409.40 409.20 409.40 15.6K
14:29 409.35 409.60 409.25 409.40 25.3K
14:30 409.30 409.50 409.25 409.40 26.2K
14:31 409.30 409.40 409.25 409.25 18.1K
14:32 409.25 409.50 409.25 409.45 39.0K
14:33 409.35 409.65 409.35 409.50 48.2K
14:34 409.45 409.65 409.45 409.45 62.2K
14:35 409.65 409.65 409.40 409.45 70.0K
14:36 409.45 409.65 409.35 409.65 56.3K
14:37 409.65 409.65 409.40 409.55 56.5K
14:38 409.65 409.65 409.45 409.65 53.3K
14:39 409.65 409.65 409.35 409.35 71.6K
14:40 409.45 409.70 409.45 409.65 65.3K
14:41 409.60 409.70 409.45 409.45 59.8K
14:42 409.45 409.70 409.40 409.45 71.5K
14:43 409.50 409.70 409.45 409.50 69.9K
14:44 409.50 409.70 409.40 409.70 72.9K
14:45 409.45 409.70 409.40 409.50 61.9K
14:46 409.65 409.70 409.45 409.50 143.9K
14:47 409.50 409.90 409.45 409.50 208.6K
14:48 410.00 410.00 409.45 409.65 457.8K
14:49 409.80 410.00 409.65 409.75 81.0K
14:50 409.75 410.00 409.70 409.75 75.9K
14:51 409.75 410.00 409.50 409.55 62.2K
14:52 409.75 409.75 409.35 409.50 65.0K
14:53 409.60 409.80 409.35 409.75 70.3K
14:54 409.50 409.80 409.50 409.60 66.4K
14:55 409.65 409.90 409.60 409.60 80.8K
14:56 409.75 409.90 409.65 409.65 64.1K
14:57 409.65 409.90 409.55 409.80 64.0K
14:58 409.70 409.90 409.65 409.65 81.5K
14:59 409.70 409.95 409.70 409.75 56.2K
15:00 409.95 409.95 409.80 409.95 74.2K
15:01 409.95 410.00 409.75 409.85 70.8K
15:02 409.95 410.00 409.75 409.80 40.2K
15:03 409.90 409.95 409.70 409.75 186.1K
15:04 409.85 410.00 409.75 409.75 46.5K
15:05 409.75 410.00 409.70 409.75 53.5K
15:06 409.75 409.85 409.65 409.65 57.2K
15:07 409.75 409.80 409.65 409.70 48.8K
15:08 409.70 409.85 409.60 409.60 59.8K
15:09 409.70 409.70 409.60 409.60 48.0K
15:10 409.60 409.70 409.50 409.55 88.0K
15:11 409.60 409.85 409.40 409.40 65.5K
15:12 409.35 409.80 409.35 409.55 70.7K
15:13 409.60 409.90 409.50 409.80 54.9K
15:14 409.65 409.80 409.55 409.60 67.7K
15:15 409.70 409.70 409.55 409.55 83.4K
15:16 409.60 409.80 409.55 409.75 111.3K
15:17 409.65 409.85 409.55 409.70 63.7K
15:18 409.60 409.80 409.55 409.55 85.8K
15:19 409.50 409.75 409.50 409.75 88.7K
15:20 409.75 409.80 409.50 409.70 134.4K
15:21 409.65 409.90 409.40 409.55 87.2K
15:22 409.80 409.85 409.60 409.65 48.3K
15:23 409.80 409.80 409.55 409.80 51.4K
15:24 409.60 409.95 409.60 409.95 111.0K
15:25 409.65 409.85 409.25 409.30 331.1K
15:26 409.30 409.40 409.00 409.20 88.9K
15:27 409.50 409.70 409.35 409.35 96.6K
15:28 409.50 409.70 409.05 409.25 259.5K
15:29 409.25 409.85 409.25 409.70 41.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible