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
09:07 428.90 428.90 428.90 428.90 13.7K
09:15 429.20 429.30 428.20 429.30 25.4K
09:16 429.40 429.50 429.05 429.25 20.9K
09:17 428.80 428.80 428.35 428.55 35.2K
09:18 428.80 428.80 428.60 428.60 47.1K
09:19 428.60 428.60 428.30 428.30 16.7K
09:20 428.30 428.30 427.65 427.65 39.1K
09:21 428.00 428.00 427.70 427.75 27.6K
09:22 427.70 427.75 427.55 427.55 29.7K
09:23 427.50 427.90 427.50 427.90 21.5K
09:24 427.90 428.20 427.90 428.20 31.2K
09:25 428.15 428.15 427.80 427.95 52.0K
09:26 427.80 428.00 427.80 427.95 9.9K
09:27 427.90 427.95 427.60 427.60 33.1K
09:28 427.75 427.75 427.30 427.30 32.1K
09:29 427.35 427.35 426.85 426.85 50.7K
09:30 426.90 427.05 426.80 427.00 26.8K
09:31 427.00 427.15 427.00 427.15 18.8K
09:32 427.25 427.40 427.25 427.40 33.3K
09:33 427.40 427.40 427.35 427.40 14.6K
09:34 427.55 427.60 427.30 427.30 21.1K
09:35 427.15 427.30 427.00 427.30 23.5K
09:36 427.10 427.30 426.80 426.95 26.9K
09:37 426.95 427.00 426.85 427.00 16.1K
09:38 426.95 427.15 426.95 427.15 13.7K
09:39 427.15 427.15 426.20 426.20 78.9K
09:40 426.00 426.10 425.85 425.85 75.5K
09:41 425.95 426.15 425.85 426.15 47.4K
09:42 426.20 426.20 425.70 425.70 39.7K
09:43 425.80 425.85 425.65 425.70 39.5K
09:44 425.70 426.10 425.70 426.10 27.7K
09:45 425.90 426.60 425.90 426.50 25.2K
09:46 426.40 426.40 425.85 425.85 25.1K
09:47 425.90 426.00 425.85 425.90 10.9K
09:48 426.20 426.20 425.70 425.80 37.2K
09:49 425.90 425.95 425.55 425.60 27.4K
09:50 425.60 425.60 425.35 425.35 26.4K
09:51 425.50 425.90 425.50 425.70 29.8K
09:52 425.50 425.55 425.30 425.40 116.4K
09:53 425.35 425.50 425.35 425.50 22.6K
09:54 425.30 425.55 425.30 425.45 24.4K
09:55 425.45 425.70 425.40 425.60 17.5K
09:56 425.60 425.70 425.55 425.70 13.1K
09:57 425.85 426.25 425.85 426.25 15.4K
09:58 426.20 426.20 426.05 426.20 7.4K
09:59 426.15 426.30 426.15 426.20 8.4K
10:00 426.20 426.40 426.20 426.40 14.9K
10:01 426.35 426.35 426.10 426.25 34.2K
10:02 426.30 426.35 426.30 426.30 8.8K
10:03 426.40 426.40 426.30 426.40 9.1K
10:04 426.30 426.30 425.95 426.00 50.4K
10:05 425.95 425.95 425.60 425.60 17.6K
10:06 425.50 425.50 425.05 425.15 32.1K
10:07 425.10 425.35 425.10 425.30 22.4K
10:08 425.30 425.65 425.30 425.40 26.1K
10:09 425.50 425.55 425.20 425.45 19.6K
10:10 425.35 425.40 425.30 425.30 11.4K
10:11 425.30 425.30 425.15 425.20 12.5K
10:12 425.20 425.30 425.20 425.20 9.2K
10:13 425.30 425.55 425.20 425.55 15.0K
10:14 425.45 425.75 425.40 425.40 6.8K
10:15 425.40 425.65 425.40 425.65 5.3K
10:16 425.55 425.65 425.45 425.60 9.5K
10:17 425.45 425.55 425.40 425.55 15.2K
10:18 425.55 425.55 425.40 425.50 22.1K
10:19 425.45 425.55 425.20 425.30 21.6K
10:20 425.25 425.40 425.25 425.40 6.2K
10:21 425.55 425.55 425.40 425.50 4.3K
10:22 425.50 425.55 425.40 425.50 17.8K
10:23 425.40 425.55 425.40 425.55 8.1K
10:24 425.50 425.55 425.40 425.50 12.2K
10:25 425.50 425.70 425.50 425.50 19.0K
10:26 425.50 425.50 425.25 425.25 8.0K
10:27 425.30 425.50 425.30 425.40 6.6K
10:28 425.35 425.45 425.30 425.30 12.2K
10:29 425.15 425.30 425.15 425.25 7.0K
10:30 425.25 425.25 425.20 425.20 10.3K
10:31 425.20 425.40 425.20 425.35 6.9K
10:32 425.35 425.50 425.35 425.35 13.4K
10:33 425.30 425.45 425.25 425.30 7.0K
10:34 425.25 425.45 425.25 425.45 4.5K
10:35 425.45 425.45 425.35 425.45 5.3K
10:36 425.45 425.45 425.35 425.45 5.5K
10:37 425.45 425.45 425.40 425.40 1.7K
10:38 425.45 425.50 425.40 425.40 4.9K
10:39 425.45 425.45 425.20 425.30 17.1K
10:40 425.25 425.25 425.10 425.15 9.5K
10:41 425.10 425.45 425.10 425.30 27.1K
10:42 425.45 425.65 425.45 425.50 20.5K
10:43 425.45 425.55 425.40 425.55 19.0K
10:44 425.55 425.55 425.45 425.45 4.6K
10:45 425.45 425.50 425.40 425.50 8.6K
10:46 425.45 425.45 425.40 425.40 5.4K
10:47 425.40 425.50 425.30 425.30 6.0K
10:48 425.30 425.40 425.20 425.30 5.0K
10:49 425.30 425.35 425.15 425.25 7.0K
10:50 425.35 425.50 425.20 425.35 11.7K
10:51 425.40 425.50 425.35 425.45 5.7K
10:52 425.35 425.50 425.35 425.35 8.7K
10:53 425.30 425.40 425.20 425.35 7.7K
10:54 425.35 425.35 425.30 425.30 3.2K
10:55 425.30 425.45 425.30 425.45 2.9K
10:56 425.40 425.60 425.40 425.45 13.8K
10:57 425.45 425.55 425.45 425.55 5.0K
10:58 425.50 425.60 425.50 425.55 5.1K
10:59 425.50 425.70 425.50 425.70 6.5K
11:00 425.70 425.80 425.65 425.80 11.1K
11:01 425.80 425.95 425.80 425.90 18.5K
11:02 425.85 425.90 425.80 425.80 3.8K
11:03 425.80 425.90 425.80 425.85 2.7K
11:04 425.90 425.90 425.80 425.80 5.1K
11:05 425.80 426.10 425.80 426.05 18.1K
11:06 426.10 426.45 426.00 426.45 20.9K
11:07 426.45 426.45 426.35 426.45 10.8K
11:08 426.40 426.45 426.40 426.45 5.3K
11:09 426.40 426.45 426.40 426.40 4.8K
11:10 426.35 426.40 426.30 426.30 6.5K
11:11 426.25 426.30 426.20 426.25 3.3K
11:12 426.20 426.20 426.15 426.20 19.0K
11:13 426.15 426.20 425.95 425.95 9.0K
11:14 425.90 425.95 425.85 425.85 3.7K
11:15 425.85 426.00 425.85 425.85 2.5K
11:16 425.90 426.10 425.85 426.00 27.4K
11:17 426.00 426.15 426.00 426.05 2.8K
11:18 426.10 426.10 425.90 425.95 23.3K
11:19 425.90 426.05 425.90 425.95 1.4K
11:20 426.05 426.10 425.95 426.10 2.0K
11:21 426.05 426.20 426.05 426.10 4.2K
11:22 426.20 426.40 426.20 426.30 13.5K
11:23 426.30 426.35 426.30 426.35 2.7K
11:24 426.20 426.30 426.15 426.30 8.1K
11:25 426.25 426.35 426.25 426.30 1.9K
11:26 426.35 426.40 426.30 426.40 14.7K
11:27 426.50 426.50 426.35 426.50 4.0K
11:28 426.65 426.80 426.65 426.75 16.1K
11:29 426.65 426.75 426.65 426.70 3.3K
11:30 426.75 426.75 426.65 426.75 10.0K
11:31 426.75 426.75 426.65 426.70 1.4K
11:32 426.65 426.70 426.65 426.65 3.7K
11:33 426.65 426.70 426.55 426.65 3.5K
11:34 426.55 426.65 426.50 426.50 7.0K
11:35 426.65 426.65 426.45 426.45 8.4K
11:36 426.45 426.50 426.40 426.40 11.8K
11:37 426.35 426.40 426.30 426.40 6.2K
11:38 426.35 426.45 426.25 426.40 8.9K
11:39 426.40 426.50 426.40 426.50 4.6K
11:40 426.40 426.70 426.40 426.60 14.7K
11:41 426.55 426.60 426.35 426.35 17.7K
11:42 426.35 426.40 426.05 426.10 9.9K
11:43 426.05 426.10 425.80 425.85 24.2K
11:44 425.80 425.95 425.80 425.90 5.2K
11:45 425.85 426.00 425.85 426.00 5.9K
11:46 425.95 426.10 425.90 426.05 7.0K
11:47 425.90 426.00 425.90 426.00 0.9K
11:48 426.00 426.00 425.90 425.95 2.0K
11:49 425.95 425.95 425.95 425.95 4.5K
11:50 425.90 425.95 425.90 425.95 3.2K
11:51 425.90 426.00 425.90 426.00 3.1K
11:52 426.00 426.10 425.95 426.00 20.9K
11:53 426.00 426.15 425.95 426.00 8.5K
11:54 426.00 426.15 425.90 425.90 8.9K
11:55 425.95 426.15 425.95 426.00 9.2K
11:56 426.00 426.10 426.00 426.10 3.4K
11:57 426.05 426.10 425.90 425.95 4.9K
11:58 425.85 425.95 425.80 425.80 3.4K
11:59 425.80 425.85 425.70 425.70 3.5K
12:00 425.80 425.80 425.60 425.75 12.5K
12:01 425.60 425.75 425.60 425.70 5.4K
12:02 425.80 425.80 425.70 425.80 10.5K
12:03 425.75 425.80 425.70 425.80 9.4K
12:04 425.75 425.80 425.70 425.70 9.7K
12:05 425.70 425.75 425.70 425.70 13.4K
12:06 425.70 425.70 425.65 425.70 6.2K
12:07 425.70 425.75 425.65 425.70 7.4K
12:08 425.70 425.80 425.70 425.80 12.0K
12:09 425.75 425.85 425.70 425.80 7.9K
12:10 425.70 425.85 425.65 425.70 15.6K
12:11 425.65 425.70 425.60 425.60 15.0K
12:12 425.55 425.60 425.35 425.50 15.9K
12:13 425.50 425.85 425.35 425.85 23.5K
12:14 425.70 425.85 425.70 425.70 11.1K
12:15 425.70 426.00 425.65 425.95 18.8K
12:16 425.95 426.00 425.95 426.00 13.2K
12:17 426.00 426.00 425.85 425.90 6.6K
12:18 425.85 425.85 425.70 425.80 7.3K
12:19 425.75 425.80 425.60 425.80 7.4K
12:20 425.65 425.80 425.60 425.60 4.5K
12:21 425.55 425.70 425.55 425.70 5.0K
12:22 425.70 425.80 425.70 425.80 8.6K
12:23 425.75 425.80 425.65 425.65 5.5K
12:24 425.65 425.70 425.60 425.65 4.5K
12:25 425.65 425.65 425.55 425.55 4.4K
12:26 425.55 425.65 425.30 425.30 40.2K
12:27 425.45 425.55 425.35 425.50 8.5K
12:28 425.50 425.50 425.40 425.50 4.3K
12:29 425.45 425.45 425.30 425.35 6.0K
12:30 425.40 425.65 425.40 425.65 14.4K
12:31 425.50 425.95 425.50 425.95 26.3K
12:32 425.90 425.95 425.80 425.90 2.7K
12:33 425.80 425.85 425.80 425.85 7.3K
12:34 425.85 425.85 425.80 425.85 6.2K
12:35 425.85 425.90 425.85 425.85 12.2K
12:36 425.80 425.85 425.80 425.80 9.2K
12:37 425.80 425.90 425.80 425.90 25.4K
12:38 425.90 425.90 425.80 425.85 13.3K
12:39 425.80 425.85 425.75 425.85 9.3K
12:40 425.85 425.85 425.55 425.55 123.7K
12:41 425.55 425.65 425.50 425.65 14.4K
12:42 425.55 425.65 425.50 425.50 14.2K
12:43 425.65 425.65 425.35 425.55 16.9K
12:44 425.60 425.80 425.50 425.80 16.8K
12:45 425.80 425.80 425.80 425.80 7.8K
12:46 425.75 425.80 425.65 425.75 41.0K
12:47 425.75 425.80 425.75 425.80 24.3K
12:48 425.80 425.85 425.80 425.85 24.8K
12:49 425.85 426.05 425.80 426.05 43.3K
12:50 426.00 426.15 426.00 426.05 24.9K
12:51 426.15 426.15 426.00 426.05 11.1K
12:52 426.00 426.10 426.00 426.00 30.5K
12:53 426.00 426.05 425.80 425.95 25.6K
12:54 425.80 425.80 425.65 425.65 7.4K
12:55 425.75 425.75 425.40 425.40 9.9K
12:56 425.50 425.55 425.35 425.50 15.5K
12:57 425.45 425.50 425.35 425.35 14.9K
12:58 425.45 425.45 425.20 425.25 8.7K
12:59 425.25 425.25 425.10 425.10 12.6K
13:00 425.25 425.25 425.15 425.15 18.7K
13:01 425.35 425.60 425.35 425.55 77.2K
13:02 425.50 425.60 425.45 425.60 15.7K
13:03 425.60 425.75 425.50 425.70 58.7K
13:04 425.70 425.80 425.55 425.80 70.6K
13:05 425.65 425.95 425.60 425.95 62.6K
13:06 425.95 425.95 425.80 425.95 7.5K
13:07 425.95 425.95 425.80 425.90 8.5K
13:08 425.90 425.90 425.80 425.90 16.4K
13:09 425.90 425.90 425.85 425.90 15.7K
13:10 425.90 425.90 425.65 425.65 14.1K
13:11 425.70 425.80 425.70 425.70 12.2K
13:12 425.70 425.85 425.70 425.70 5.2K
13:13 425.80 425.80 425.60 425.60 6.5K
13:14 425.60 425.90 425.60 425.75 8.1K
13:15 425.65 425.75 425.60 425.70 8.9K
13:16 425.70 425.75 425.50 425.50 11.3K
13:17 425.55 425.85 425.55 425.85 22.1K
13:18 425.90 425.95 425.75 425.95 10.8K
13:19 425.95 426.00 425.85 425.95 11.9K
13:20 426.00 426.00 425.80 425.80 15.2K
13:21 425.95 426.00 425.85 425.85 24.3K
13:22 425.85 426.00 425.75 425.95 22.0K
13:23 425.75 425.95 425.75 425.95 13.4K
13:24 425.95 425.95 425.70 425.90 14.0K
13:25 425.70 425.90 425.65 425.70 13.5K
13:26 425.90 426.00 425.80 425.95 26.6K
13:27 426.05 426.05 425.85 426.00 19.9K
13:28 426.00 426.05 425.95 425.95 6.5K
13:29 426.00 426.10 425.85 425.95 14.6K
13:30 425.95 426.00 425.80 426.00 11.9K
13:31 426.00 426.05 425.80 425.90 10.5K
13:32 426.05 426.05 425.85 425.85 8.9K
13:33 425.90 425.90 425.75 425.85 5.4K
13:34 425.85 425.90 425.75 425.75 7.4K
13:35 425.75 426.10 425.75 426.10 11.4K
13:36 426.10 426.15 425.95 425.95 11.2K
13:37 426.10 426.10 425.75 426.00 13.4K
13:38 426.05 426.15 426.00 426.15 9.2K
13:39 426.10 426.15 426.00 426.05 16.4K
13:40 426.05 426.20 425.95 426.05 12.7K
13:41 426.20 426.20 425.95 425.95 6.7K
13:42 426.05 426.20 425.95 426.20 7.1K
13:43 426.00 426.20 426.00 426.20 8.3K
13:44 426.10 426.20 426.00 426.05 12.2K
13:45 426.25 426.25 426.05 426.05 10.3K
13:46 426.05 426.05 425.95 426.00 8.8K
13:47 426.00 426.00 425.95 426.00 4.7K
13:48 426.00 426.00 425.75 425.80 49.5K
13:49 425.80 425.95 425.80 425.90 5.7K
13:50 425.95 425.95 425.90 425.95 12.5K
13:51 425.95 425.95 425.90 425.95 6.1K
13:52 425.95 425.95 425.85 425.85 13.9K
13:53 425.95 425.95 425.80 425.80 11.4K
13:54 425.95 425.95 425.75 425.95 4.4K
13:55 425.75 425.95 425.75 425.75 5.2K
13:56 425.75 425.95 425.75 425.75 4.9K
13:57 425.90 425.95 425.75 425.80 8.5K
13:58 425.95 425.95 425.80 425.90 4.5K
13:59 425.80 425.95 425.75 425.95 6.5K
14:00 425.95 426.05 425.75 426.00 62.2K
14:01 426.05 426.05 425.85 426.00 38.3K
14:02 426.05 426.05 426.00 426.05 4.9K
14:03 426.05 426.05 426.00 426.00 6.4K
14:04 426.05 426.20 426.00 426.20 13.9K
14:05 426.15 426.25 426.10 426.20 10.3K
14:06 426.10 426.15 426.00 426.15 9.9K
14:07 426.15 426.15 426.05 426.05 7.6K
14:08 426.05 426.15 426.05 426.10 17.4K
14:09 426.05 426.10 426.00 426.10 18.7K
14:10 426.00 426.10 426.00 426.10 11.0K
14:11 426.05 426.15 426.00 426.05 21.0K
14:12 426.05 426.05 425.80 425.85 28.7K
14:13 425.95 426.00 425.80 425.90 41.8K
14:14 425.95 425.95 425.80 425.95 9.5K
14:15 426.00 426.00 425.90 426.00 9.0K
14:16 426.00 426.00 425.85 425.85 13.2K
14:17 425.85 426.00 425.85 426.00 21.5K
14:18 425.95 426.00 425.90 426.00 16.0K
14:19 426.00 426.15 425.95 426.15 66.7K
14:20 426.15 426.20 426.10 426.20 20.4K
14:21 426.20 426.45 426.15 426.30 45.6K
14:22 426.40 426.40 426.15 426.20 47.8K
14:23 426.20 426.60 426.20 426.55 271.1K
14:24 426.55 426.55 426.45 426.50 17.8K
14:25 426.50 426.55 426.45 426.50 35.1K
14:26 426.50 426.50 426.40 426.40 19.2K
14:27 426.45 426.80 426.45 426.65 56.4K
14:28 426.70 426.70 426.55 426.55 16.8K
14:29 426.70 426.70 426.55 426.55 26.1K
14:30 426.60 426.70 426.60 426.70 8.2K
14:31 426.70 426.80 426.65 426.80 22.4K
14:32 426.80 426.90 426.75 426.90 20.8K
14:33 426.90 427.00 426.85 426.85 17.2K
14:34 426.90 426.90 426.80 426.85 21.9K
14:35 426.80 426.85 426.75 426.75 15.0K
14:36 426.90 427.10 426.90 427.10 56.3K
14:37 427.00 427.05 426.95 427.05 26.8K
14:38 427.05 427.25 427.05 427.15 24.4K
14:39 427.15 427.25 427.10 427.20 34.2K
14:40 427.15 427.15 426.95 426.95 16.3K
14:41 427.10 427.10 427.00 427.05 17.1K
14:42 427.05 427.15 427.00 427.00 13.1K
14:43 427.05 427.15 427.00 427.00 14.0K
14:44 427.10 427.25 427.00 427.20 1,878.3K
14:45 427.20 427.20 426.40 426.40 432.9K
14:46 426.40 426.50 426.20 426.20 41.1K
14:47 426.20 426.20 426.05 426.15 44.3K
14:48 426.15 426.55 426.10 426.40 32.9K
14:49 426.40 426.55 426.30 426.40 36.5K
14:50 426.40 426.55 426.25 426.55 36.6K
14:51 426.55 426.55 426.40 426.40 19.9K
14:52 426.40 426.50 426.40 426.50 54.3K
14:53 426.55 426.70 426.45 426.45 45.8K
14:54 426.40 426.40 426.25 426.25 36.6K
14:55 426.40 426.40 426.20 426.40 26.1K
14:56 426.25 426.45 426.20 426.20 23.4K
14:57 426.15 426.30 426.00 426.10 32.7K
14:58 426.10 426.10 425.50 425.50 61.6K
14:59 425.50 425.50 425.35 425.40 42.6K
15:00 425.40 425.55 425.30 425.40 95.3K
15:01 425.35 425.65 425.35 425.50 142.1K
15:02 425.35 425.40 425.25 425.25 44.8K
15:03 425.20 425.45 425.20 425.45 76.0K
15:04 425.40 425.45 425.15 425.45 157.9K
15:05 425.45 425.50 425.45 425.50 68.7K
15:06 425.50 425.50 425.20 425.50 87.2K
15:07 425.45 425.60 425.45 425.55 49.3K
15:08 425.60 425.65 425.40 425.65 124.4K
15:09 425.65 425.75 425.55 425.75 53.9K
15:10 425.70 425.75 425.60 425.75 91.2K
15:11 425.70 426.00 425.70 426.00 86.4K
15:12 426.00 426.25 425.90 426.10 139.7K
15:13 426.10 426.25 426.00 426.25 70.1K
15:14 426.25 426.40 426.10 426.40 74.9K
15:15 426.35 426.50 426.35 426.50 78.6K
15:16 426.50 426.50 426.30 426.35 65.3K
15:17 426.30 426.35 426.05 426.10 39.4K
15:18 426.15 426.35 426.10 426.35 66.0K
15:19 426.25 426.85 426.25 426.80 168.1K
15:20 426.75 426.80 426.65 426.75 114.7K
15:21 426.75 426.85 426.70 426.85 53.7K
15:22 426.80 426.95 426.55 426.60 107.3K
15:23 426.50 426.60 426.45 426.60 70.2K
15:24 426.60 426.70 426.60 426.65 70.7K
15:25 426.80 426.80 426.60 426.80 98.1K
15:26 426.70 426.85 426.60 426.60 82.0K
15:27 426.60 426.60 426.15 426.15 34.0K
15:28 426.20 426.25 425.80 426.10 38.2K
15:29 425.10 426.00 425.00 426.00 108.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible