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
09:07 418.00 418.00 418.00 418.00 39.1K
09:15 419.40 419.95 418.95 419.25 103.3K
09:16 419.50 420.10 419.50 420.10 48.0K
09:17 420.15 420.45 420.10 420.40 56.8K
09:18 420.40 421.00 420.40 421.00 40.8K
09:19 421.25 421.30 421.00 421.30 44.5K
09:20 421.25 421.45 421.10 421.45 110.4K
09:21 421.40 421.40 421.15 421.15 22.3K
09:22 421.25 421.60 421.25 421.60 17.2K
09:23 421.60 422.10 421.45 422.10 58.4K
09:24 422.15 422.30 421.85 421.85 35.7K
09:25 421.65 422.00 421.65 422.00 12.4K
09:26 422.00 422.00 421.25 421.25 37.0K
09:27 421.50 421.70 421.50 421.55 17.3K
09:28 421.55 422.20 421.55 422.10 27.9K
09:29 422.15 422.30 422.10 422.30 14.9K
09:30 422.30 422.45 422.30 422.30 20.3K
09:31 422.30 422.35 422.30 422.35 13.5K
09:32 422.20 422.35 422.20 422.30 10.9K
09:33 422.35 422.35 422.00 422.00 32.1K
09:34 421.80 421.80 421.75 421.75 11.2K
09:35 421.70 421.90 421.60 421.60 26.4K
09:36 421.55 421.65 421.40 421.60 18.7K
09:37 421.85 421.85 421.70 421.75 17.9K
09:38 421.85 421.85 421.70 421.75 22.9K
09:39 421.80 421.80 421.65 421.70 31.0K
09:40 421.65 421.65 421.45 421.65 18.7K
09:41 421.65 421.80 421.60 421.60 24.3K
09:42 421.75 422.50 421.60 422.45 45.3K
09:43 422.70 422.75 422.55 422.55 36.5K
09:44 422.60 422.60 422.45 422.55 26.9K
09:45 422.50 423.00 422.50 423.00 53.9K
09:46 423.00 423.00 422.65 422.75 41.6K
09:47 422.85 422.90 422.75 422.75 22.6K
09:48 422.85 422.90 422.75 422.90 15.9K
09:49 422.75 422.90 422.50 422.50 14.9K
09:50 422.50 422.70 422.50 422.65 8.7K
09:51 422.65 422.65 422.45 422.45 14.7K
09:52 422.55 422.65 422.30 422.65 18.5K
09:53 422.60 422.75 422.60 422.75 20.2K
09:54 422.70 422.80 422.55 422.55 14.7K
09:55 422.60 422.70 422.60 422.60 12.9K
09:56 422.55 422.70 422.45 422.70 27.0K
09:57 422.75 422.90 422.75 422.90 10.0K
09:58 422.90 422.95 422.75 422.85 16.8K
09:59 422.60 422.60 422.40 422.50 28.2K
10:00 422.40 422.40 422.30 422.35 21.8K
10:01 422.35 422.50 422.15 422.50 8.5K
10:02 422.65 422.90 422.65 422.85 35.3K
10:03 422.85 422.90 422.75 422.80 16.2K
10:04 422.75 422.80 422.55 422.60 28.6K
10:05 422.70 422.80 422.60 422.60 18.0K
10:06 422.60 422.70 422.50 422.65 12.5K
10:07 422.70 422.70 422.40 422.55 26.7K
10:08 422.40 422.65 422.35 422.50 15.3K
10:09 422.45 422.45 422.30 422.35 11.9K
10:10 422.35 422.40 422.20 422.30 12.6K
10:11 422.20 422.30 422.15 422.30 9.7K
10:12 422.30 422.35 422.15 422.35 11.8K
10:13 422.35 422.40 422.20 422.40 14.8K
10:14 422.40 422.50 422.30 422.50 13.0K
10:15 422.50 422.60 422.40 422.40 13.9K
10:16 422.25 422.25 422.20 422.25 13.9K
10:17 422.25 422.25 421.80 421.80 33.8K
10:18 421.90 422.00 421.80 421.80 9.1K
10:19 421.95 421.95 421.70 421.75 25.0K
10:20 421.95 421.95 421.70 421.70 11.3K
10:21 421.85 421.90 421.65 421.65 13.3K
10:22 421.65 421.85 421.55 421.55 22.1K
10:23 421.65 421.80 421.50 421.50 21.4K
10:24 421.40 421.55 421.25 421.55 14.3K
10:25 421.40 421.60 421.35 421.60 13.8K
10:26 421.35 421.55 421.30 421.55 14.6K
10:27 421.55 421.60 421.40 421.55 20.3K
10:28 421.75 421.80 421.40 421.40 50.9K
10:29 421.40 421.60 421.35 421.60 9.8K
10:30 421.60 421.60 421.15 421.15 67.8K
10:31 421.35 421.35 421.00 421.10 61.1K
10:32 421.10 421.15 421.00 421.05 8.9K
10:33 421.15 421.15 420.80 421.00 65.3K
10:34 421.00 421.00 420.50 420.50 17.9K
10:35 420.50 420.60 420.45 420.60 21.4K
10:36 420.55 420.60 420.45 420.50 16.2K
10:37 420.50 420.60 420.45 420.60 16.5K
10:38 420.50 420.60 420.30 420.30 20.3K
10:39 420.40 420.50 420.30 420.50 7.2K
10:40 420.35 420.60 420.35 420.55 21.9K
10:41 420.40 420.60 420.40 420.55 11.9K
10:42 420.55 420.55 420.40 420.45 14.3K
10:43 420.30 420.40 420.25 420.40 30.2K
10:44 420.35 421.00 420.25 421.00 117.5K
10:45 420.90 421.60 420.85 421.55 71.3K
10:46 421.45 421.50 421.30 421.40 15.3K
10:47 421.30 421.95 421.30 421.95 97.2K
10:48 422.00 422.10 421.80 422.10 80.1K
10:49 422.10 422.10 422.00 422.00 24.6K
10:50 422.10 422.15 421.80 421.80 25.9K
10:51 421.95 422.15 421.85 422.05 14.8K
10:52 422.05 422.15 422.00 422.00 22.5K
10:53 422.00 422.10 421.75 421.75 166.2K
10:54 421.60 421.85 421.60 421.80 8.2K
10:55 421.75 421.95 421.55 421.95 14.7K
10:56 421.90 422.05 421.75 421.75 37.1K
10:57 421.75 422.00 421.75 421.80 23.6K
10:58 421.70 422.15 421.70 422.15 38.0K
10:59 422.15 422.40 422.10 422.20 30.0K
11:00 422.30 422.35 422.05 422.25 22.4K
11:01 422.20 422.30 422.20 422.25 14.3K
11:02 422.15 422.25 422.05 422.05 19.5K
11:03 422.20 422.20 422.05 422.05 18.6K
11:04 422.25 422.25 422.00 422.15 26.3K
11:05 422.15 422.45 422.10 422.45 18.5K
11:06 422.40 422.50 422.35 422.50 18.0K
11:07 422.50 422.70 422.50 422.60 36.5K
11:08 422.60 422.65 422.55 422.65 14.7K
11:09 422.65 422.85 422.55 422.85 47.9K
11:10 422.80 422.90 422.70 422.90 17.9K
11:11 422.90 423.20 422.90 423.20 111.5K
11:12 423.20 423.40 423.05 423.15 41.9K
11:13 423.20 423.20 423.05 423.15 19.3K
11:14 423.10 423.20 423.00 423.10 42.2K
11:15 423.10 423.25 423.05 423.25 28.3K
11:16 423.25 423.35 423.25 423.35 27.1K
11:17 423.40 423.40 423.25 423.25 16.7K
11:18 423.35 423.40 423.20 423.40 27.3K
11:19 423.25 423.40 423.25 423.40 13.3K
11:20 423.25 423.25 423.10 423.15 36.1K
11:21 423.10 423.15 423.00 423.00 44.0K
11:22 423.15 423.30 423.15 423.30 15.7K
11:23 423.35 423.40 423.20 423.20 24.2K
11:24 423.35 423.40 423.25 423.35 22.6K
11:25 423.35 423.35 423.15 423.15 16.3K
11:26 423.15 423.15 423.05 423.05 12.0K
11:27 423.00 423.15 423.00 423.00 15.6K
11:28 423.10 423.15 423.00 423.15 17.9K
11:29 423.15 423.15 423.05 423.15 8.4K
11:30 423.15 423.20 423.00 423.00 32.0K
11:31 423.15 423.25 423.15 423.20 15.9K
11:32 423.05 423.25 423.05 423.20 16.2K
11:33 423.20 423.20 423.05 423.15 15.5K
11:34 422.90 423.10 422.90 423.05 12.9K
11:35 422.85 423.10 422.80 423.00 19.5K
11:36 423.00 423.10 422.85 423.00 8.1K
11:37 423.10 423.10 423.05 423.10 9.7K
11:38 423.10 423.10 422.85 422.95 30.1K
11:39 422.85 422.85 422.75 422.75 20.8K
11:40 422.75 422.85 422.75 422.85 11.5K
11:41 422.80 422.85 422.75 422.75 11.5K
11:42 422.75 422.85 422.60 422.80 13.9K
11:43 422.80 422.80 422.65 422.65 10.3K
11:44 422.80 422.90 422.75 422.75 22.3K
11:45 422.90 422.95 422.75 422.95 18.2K
11:46 422.95 423.10 422.75 423.10 44.9K
11:47 423.05 423.20 423.05 423.05 22.1K
11:48 423.20 423.30 423.10 423.30 12.1K
11:49 423.25 423.35 423.05 423.35 13.8K
11:50 423.30 423.35 423.05 423.25 19.3K
11:51 423.25 423.25 423.05 423.25 15.2K
11:52 423.05 423.25 423.00 423.25 32.2K
11:53 423.05 423.25 423.05 423.20 26.1K
11:54 423.20 423.30 423.10 423.10 15.9K
11:55 423.25 423.30 423.10 423.25 13.9K
11:56 423.25 423.30 423.20 423.20 19.6K
11:57 423.25 423.35 423.05 423.30 17.8K
11:58 423.10 423.35 423.10 423.35 17.3K
11:59 423.30 423.35 423.20 423.20 23.1K
12:00 423.20 423.30 423.10 423.25 20.4K
12:01 423.20 423.30 423.15 423.30 19.4K
12:02 423.10 423.30 423.10 423.30 15.6K
12:03 423.30 423.30 423.20 423.20 12.6K
12:04 423.30 423.35 423.20 423.35 21.4K
12:05 423.20 423.40 423.20 423.35 11.6K
12:06 423.35 423.35 423.15 423.15 22.9K
12:07 423.15 423.30 423.05 423.25 34.4K
12:08 423.25 423.35 423.25 423.35 19.8K
12:09 423.30 423.35 423.15 423.30 12.4K
12:10 423.35 423.35 423.25 423.30 16.7K
12:11 423.30 423.35 423.25 423.35 31.2K
12:12 423.30 423.45 423.20 423.45 10.4K
12:13 423.25 423.45 423.25 423.30 19.4K
12:14 423.15 423.30 423.10 423.30 16.3K
12:15 423.40 423.40 423.10 423.30 128.3K
12:16 423.25 423.35 423.25 423.30 26.0K
12:17 423.30 423.35 423.15 423.25 9.1K
12:18 423.30 423.30 423.20 423.25 24.9K
12:19 423.25 423.25 423.05 423.10 20.9K
12:20 423.00 423.25 422.95 423.05 22.8K
12:21 423.00 423.40 422.95 423.25 185.7K
12:22 423.30 423.35 423.05 423.05 21.0K
12:23 423.25 423.30 423.00 423.00 14.4K
12:24 423.15 423.20 423.00 423.20 18.1K
12:25 423.10 423.30 423.05 423.20 10.0K
12:26 423.30 423.80 423.30 423.80 9.6K
12:27 423.80 423.80 423.60 423.60 24.6K
12:28 423.80 423.90 423.80 423.85 12.6K
12:29 423.90 423.90 423.65 423.85 29.7K
12:30 423.80 423.85 423.70 423.80 15.8K
12:31 423.85 423.90 423.65 423.65 13.9K
12:32 423.80 423.80 423.65 423.80 19.4K
12:33 423.75 423.80 423.70 423.80 18.0K
12:34 423.85 424.15 423.85 424.00 75.4K
12:35 424.00 424.20 424.00 424.20 23.7K
12:36 424.20 424.20 424.05 424.20 15.7K
12:37 424.20 424.20 424.00 424.00 13.4K
12:38 424.15 424.15 423.90 424.05 23.0K
12:39 423.90 424.10 423.90 424.05 13.2K
12:40 424.10 424.10 423.65 423.80 34.7K
12:41 423.65 423.85 423.65 423.80 9.1K
12:42 423.80 423.95 423.65 423.90 9.3K
12:43 423.90 423.95 423.75 423.85 13.2K
12:44 423.80 424.00 423.75 423.95 11.0K
12:45 423.95 424.05 423.85 423.95 26.7K
12:46 424.05 424.05 423.85 424.05 8.3K
12:47 424.05 424.05 423.80 424.00 14.9K
12:48 424.05 424.10 424.00 424.10 13.4K
12:49 424.05 424.05 423.85 423.85 11.3K
12:50 423.85 424.00 423.85 424.00 11.1K
12:51 424.00 424.00 423.80 424.00 9.9K
12:52 424.00 424.00 423.90 424.00 12.1K
12:53 424.00 424.00 423.90 423.95 15.6K
12:54 424.00 424.05 423.80 423.95 10.3K
12:55 423.95 423.95 423.80 423.80 16.4K
12:56 423.80 423.90 423.75 423.80 13.9K
12:57 423.95 423.95 423.85 423.95 9.3K
12:58 423.95 423.95 423.80 423.80 15.5K
12:59 423.85 423.95 423.65 423.65 19.3K
13:00 423.80 423.80 423.60 423.60 13.1K
13:01 423.60 423.75 423.55 423.75 13.4K
13:02 423.55 423.70 423.55 423.65 12.0K
13:03 423.70 423.75 423.55 423.75 38.4K
13:04 423.80 423.90 423.75 423.90 23.4K
13:05 423.75 424.05 423.75 423.80 109.0K
13:06 423.95 424.10 423.85 423.90 62.7K
13:07 424.05 424.05 424.00 424.00 21.5K
13:08 423.95 424.00 423.85 423.95 13.6K
13:09 423.80 423.95 423.65 423.80 12.9K
13:10 423.65 423.75 423.60 423.70 17.6K
13:11 423.80 423.80 423.60 423.70 11.7K
13:12 423.80 423.80 423.60 423.65 14.5K
13:13 423.65 423.80 423.60 423.80 38.7K
13:14 423.70 423.70 423.55 423.65 19.8K
13:15 423.65 423.70 423.50 423.65 23.4K
13:16 423.45 423.65 423.15 423.25 34.7K
13:17 423.15 423.15 423.00 423.15 36.9K
13:18 423.00 423.30 423.00 423.25 46.6K
13:19 423.05 423.25 423.05 423.20 20.4K
13:20 423.25 423.25 422.85 422.85 50.2K
13:21 422.85 423.10 422.80 423.00 54.5K
13:22 423.00 423.15 423.00 423.15 16.2K
13:23 423.15 423.15 423.00 423.00 13.0K
13:24 423.15 423.15 422.85 422.85 75.1K
13:25 423.05 423.05 422.65 422.65 29.3K
13:26 422.60 422.70 422.45 422.65 15.8K
13:27 422.70 422.70 422.50 422.70 15.3K
13:28 422.70 422.70 422.50 422.70 15.1K
13:29 422.70 422.70 422.50 422.65 24.2K
13:30 422.65 422.75 422.50 422.70 23.3K
13:31 422.50 422.65 422.45 422.50 13.1K
13:32 422.65 422.65 422.50 422.60 33.9K
13:33 422.75 422.75 422.45 422.45 20.3K
13:34 422.50 422.65 422.50 422.60 10.7K
13:35 422.60 422.75 422.55 422.70 12.5K
13:36 422.60 422.75 422.55 422.70 24.5K
13:37 422.70 422.70 422.50 422.50 17.2K
13:38 422.65 422.65 422.50 422.50 18.5K
13:39 422.60 422.70 422.50 422.65 27.6K
13:40 422.65 422.65 422.60 422.65 12.6K
13:41 422.65 422.65 422.45 422.55 11.8K
13:42 422.65 422.70 422.45 422.45 22.9K
13:43 422.60 422.65 422.45 422.65 16.3K
13:44 422.45 422.60 422.45 422.50 20.1K
13:45 422.50 422.65 422.40 422.55 22.7K
13:46 422.65 422.65 422.45 422.60 20.1K
13:47 422.60 422.60 422.40 422.40 12.7K
13:48 422.55 422.55 422.35 422.55 18.2K
13:49 422.55 422.55 422.35 422.50 47.7K
13:50 422.50 422.80 422.50 422.65 24.5K
13:51 422.75 422.85 422.60 422.85 13.8K
13:52 422.80 422.90 422.75 422.85 14.6K
13:53 422.85 422.90 422.75 422.90 11.1K
13:54 422.95 422.95 422.65 422.65 22.7K
13:55 422.65 422.95 422.65 422.75 15.4K
13:56 422.95 423.35 422.95 423.25 23.2K
13:57 423.20 424.00 423.20 424.00 27.9K
13:58 424.10 424.50 424.10 424.50 65.0K
13:59 424.40 424.45 424.05 424.15 34.4K
14:00 424.15 424.50 424.05 424.40 25.9K
14:01 424.40 424.50 424.35 424.40 37.0K
14:02 424.30 424.35 424.10 424.10 21.5K
14:03 424.05 424.10 423.85 424.00 20.8K
14:04 424.00 424.00 423.80 423.95 14.4K
14:05 423.85 424.00 423.80 423.90 10.8K
14:06 423.85 423.95 423.80 423.85 18.2K
14:07 423.90 423.90 423.70 423.70 20.2K
14:08 423.70 423.90 423.65 423.90 16.9K
14:09 423.85 423.95 423.80 423.90 14.9K
14:10 423.85 423.85 423.60 423.70 11.3K
14:11 423.70 423.85 423.65 423.70 8.6K
14:12 423.75 424.05 423.75 424.00 16.0K
14:13 424.00 424.00 423.85 423.90 14.1K
14:14 423.90 423.95 423.80 423.95 14.8K
14:15 423.95 423.95 423.75 423.75 19.0K
14:16 423.90 423.90 423.75 423.75 14.7K
14:17 423.80 423.85 423.70 423.85 11.9K
14:18 423.75 423.85 423.70 423.70 16.5K
14:19 423.65 424.00 423.65 423.85 12.9K
14:20 423.90 423.90 423.75 423.75 17.3K
14:21 423.55 423.85 423.55 423.80 17.1K
14:22 423.80 423.80 423.60 423.75 14.6K
14:23 423.70 423.75 423.55 423.60 24.0K
14:24 423.70 423.70 423.55 423.60 30.6K
14:25 423.45 423.60 423.40 423.40 16.1K
14:26 423.35 423.55 423.35 423.50 11.3K
14:27 423.50 423.50 423.35 423.35 15.7K
14:28 423.35 423.45 423.30 423.30 13.2K
14:29 423.40 423.40 423.15 423.35 8.5K
14:30 423.35 423.35 423.05 423.15 17.3K
14:31 423.05 423.20 423.00 423.20 31.8K
14:32 423.15 423.20 423.05 423.15 15.5K
14:33 423.15 423.20 423.05 423.20 19.1K
14:34 423.20 423.25 423.05 423.25 22.3K
14:35 423.20 423.50 423.20 423.40 23.2K
14:36 423.40 423.50 423.30 423.40 13.6K
14:37 423.40 423.50 423.35 423.40 14.8K
14:38 423.35 423.45 423.25 423.40 21.4K
14:39 423.25 423.45 423.25 423.45 18.6K
14:40 423.45 423.45 423.30 423.30 14.0K
14:41 423.30 423.50 423.30 423.30 20.0K
14:42 423.35 423.50 423.30 423.40 19.8K
14:43 423.35 423.35 423.10 423.10 27.5K
14:44 423.15 423.15 423.00 423.00 39.1K
14:45 423.05 423.15 422.95 423.00 31.3K
14:46 423.05 423.20 423.05 423.10 18.8K
14:47 423.10 423.30 423.10 423.30 18.2K
14:48 423.30 423.30 423.10 423.30 16.3K
14:49 423.30 423.45 423.25 423.25 22.8K
14:50 423.40 423.45 423.30 423.40 30.3K
14:51 423.40 423.40 423.20 423.20 33.8K
14:52 423.30 423.30 423.20 423.30 37.3K
14:53 423.30 423.50 423.30 423.50 33.7K
14:54 423.50 423.50 423.30 423.40 26.3K
14:55 423.40 423.40 423.10 423.20 28.3K
14:56 423.30 423.30 423.05 423.25 20.7K
14:57 423.25 423.25 423.05 423.05 24.2K
14:58 423.20 423.20 423.00 423.15 33.9K
14:59 423.15 423.25 423.05 423.25 23.2K
15:00 423.20 423.30 423.10 423.25 41.9K
15:01 423.30 423.30 423.10 423.10 76.3K
15:02 423.20 423.25 423.10 423.20 42.7K
15:03 423.15 423.30 423.15 423.15 44.2K
15:04 423.25 423.25 423.10 423.20 34.9K
15:05 423.20 423.20 423.10 423.15 67.9K
15:06 423.05 423.15 423.00 423.05 52.0K
15:07 423.05 423.05 422.90 422.95 51.8K
15:08 423.00 423.05 422.95 422.95 47.4K
15:09 423.00 423.00 422.90 422.90 43.5K
15:10 422.95 422.95 422.80 422.90 53.6K
15:11 422.90 422.90 422.80 422.85 62.6K
15:12 422.95 423.95 422.95 423.95 246.2K
15:13 424.20 424.45 423.45 424.45 280.0K
15:14 424.40 424.70 423.80 423.85 214.2K
15:15 424.05 424.05 423.50 423.60 221.5K
15:16 423.65 424.00 423.45 424.00 149.6K
15:17 423.90 424.20 423.75 424.05 202.3K
15:18 424.05 424.35 424.00 424.25 148.1K
15:19 424.25 424.85 424.25 424.80 192.0K
15:20 424.80 425.00 424.65 425.00 217.5K
15:21 425.00 425.40 425.00 425.30 189.9K
15:22 425.35 425.40 424.95 425.30 218.1K
15:23 425.25 425.30 425.10 425.25 419.2K
15:24 425.40 425.45 425.15 425.35 309.4K
15:25 425.25 425.25 425.00 425.15 209.3K
15:26 425.20 425.25 424.85 425.20 182.8K
15:27 425.20 425.30 424.95 425.20 228.6K
15:28 425.25 425.30 424.85 424.95 155.2K
15:29 425.10 425.10 424.45 424.45 63.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible