ITC (ITC)

ITC
🏛️ Inde →
405.60
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:07 427.40 427.40 427.40 427.40 38.5K
09:15 426.70 426.70 425.50 425.55 144.4K
09:16 425.50 425.75 425.45 425.60 78.8K
09:17 425.85 426.55 425.85 426.20 45.2K
09:18 426.35 426.55 425.60 425.60 44.0K
09:19 425.75 426.15 425.75 426.10 48.8K
09:20 426.10 426.60 426.05 426.20 17.6K
09:21 426.40 426.85 426.35 426.40 15.1K
09:22 426.45 426.55 426.40 426.40 13.7K
09:23 426.25 427.05 426.10 427.05 24.3K
09:24 427.55 427.65 427.20 427.30 24.5K
09:25 427.20 427.30 427.20 427.25 10.4K
09:26 427.30 427.75 427.30 427.75 31.1K
09:27 427.65 428.00 427.65 428.00 46.3K
09:28 428.00 428.30 428.00 428.30 26.1K
09:29 428.45 428.70 428.45 428.45 18.0K
09:30 428.40 428.70 428.35 428.40 23.8K
09:31 428.45 428.45 427.90 427.95 19.7K
09:32 427.80 427.90 427.70 427.70 9.9K
09:33 427.70 427.70 427.30 427.70 14.5K
09:34 427.70 427.85 427.50 427.85 5.8K
09:35 427.95 428.40 427.95 428.40 21.2K
09:36 428.40 428.75 428.30 428.70 15.7K
09:37 428.60 428.65 428.50 428.60 8.8K
09:38 428.50 428.55 428.30 428.30 16.2K
09:39 428.30 428.40 428.10 428.15 5.4K
09:40 428.20 428.20 427.75 427.75 16.0K
09:41 427.90 428.10 427.65 428.10 13.4K
09:42 428.10 428.35 428.10 428.20 9.6K
09:43 428.30 428.55 428.30 428.35 24.2K
09:44 428.35 428.55 428.35 428.55 7.6K
09:45 428.55 428.55 428.30 428.30 11.5K
09:46 428.30 428.30 428.15 428.15 4.4K
09:47 428.30 428.40 427.95 428.10 23.0K
09:48 428.00 428.10 427.90 427.90 8.6K
09:49 427.90 427.95 427.70 427.90 11.0K
09:50 427.65 428.15 427.60 428.05 14.9K
09:51 427.90 428.50 427.85 428.25 9.6K
09:52 428.25 428.25 428.05 428.20 4.8K
09:53 428.35 428.35 428.20 428.20 6.0K
09:54 428.20 428.20 428.00 428.00 7.5K
09:55 428.20 428.50 428.00 428.00 54.0K
09:56 428.00 428.45 428.00 428.45 18.0K
09:57 428.35 428.45 428.35 428.40 14.9K
09:58 428.30 428.30 428.05 428.05 7.4K
09:59 428.05 428.20 428.00 428.00 14.2K
10:00 428.05 428.20 428.00 428.10 5.6K
10:01 428.15 428.25 428.10 428.15 7.5K
10:02 428.15 428.20 428.05 428.20 8.8K
10:03 428.10 428.20 428.05 428.20 8.0K
10:04 428.20 428.55 428.20 428.45 10.6K
10:05 428.50 428.55 428.40 428.40 9.6K
10:06 428.55 428.55 428.25 428.30 9.2K
10:07 428.30 428.45 428.15 428.15 7.0K
10:08 428.30 428.30 428.15 428.20 4.4K
10:09 428.20 428.50 428.20 428.35 6.0K
10:10 428.50 428.50 428.35 428.45 8.3K
10:11 428.35 428.35 428.25 428.35 5.8K
10:12 428.25 428.40 428.25 428.35 5.3K
10:13 428.30 428.50 428.30 428.30 3.4K
10:14 428.30 428.45 428.30 428.35 6.6K
10:15 428.30 428.30 428.05 428.05 9.3K
10:16 428.05 428.25 428.00 428.00 14.8K
10:17 428.00 428.20 427.90 428.20 16.6K
10:18 428.00 428.20 427.95 428.15 5.7K
10:19 428.20 428.40 428.20 428.30 2.7K
10:20 428.25 428.30 428.00 428.00 7.6K
10:21 428.05 428.25 427.90 428.05 18.6K
10:22 428.05 428.20 427.90 428.15 8.5K
10:23 428.15 428.20 428.15 428.20 3.1K
10:24 428.20 428.20 427.85 428.00 12.3K
10:25 428.15 428.30 428.05 428.15 9.8K
10:26 428.15 428.15 427.95 427.95 6.2K
10:27 428.15 428.15 428.10 428.10 5.6K
10:28 428.20 428.20 428.10 428.10 7.8K
10:29 428.10 428.20 427.80 427.80 11.2K
10:30 427.90 427.90 427.60 427.60 11.7K
10:31 427.55 427.55 427.25 427.25 16.2K
10:32 427.30 427.50 427.20 427.45 6.9K
10:33 427.50 427.50 427.40 427.40 6.7K
10:34 427.60 427.60 427.40 427.40 6.1K
10:35 427.60 427.60 427.40 427.45 5.6K
10:36 427.45 427.60 427.45 427.50 3.9K
10:37 427.50 427.70 427.45 427.50 11.2K
10:38 427.50 427.60 427.45 427.45 5.3K
10:39 427.40 427.60 427.40 427.40 5.3K
10:40 427.50 427.60 427.40 427.45 8.3K
10:41 427.45 427.50 427.40 427.40 4.5K
10:42 427.50 427.65 427.45 427.55 9.1K
10:43 427.55 427.65 427.50 427.50 5.3K
10:44 427.65 427.65 427.25 427.25 11.6K
10:45 427.25 427.30 427.15 427.15 11.0K
10:46 427.20 427.20 427.00 427.00 20.7K
10:47 426.95 427.40 426.75 427.10 47.6K
10:48 427.10 427.20 427.00 427.15 8.1K
10:49 427.10 427.20 427.00 427.05 10.0K
10:50 427.05 427.15 426.75 426.75 7.1K
10:51 426.80 427.00 426.80 426.90 8.7K
10:52 426.80 426.90 426.80 426.90 5.0K
10:53 426.95 427.00 426.80 426.80 12.5K
10:54 426.80 426.85 426.75 426.80 6.2K
10:55 426.80 427.00 426.80 427.00 3.4K
10:56 426.90 427.45 426.90 427.10 72.5K
10:57 427.25 427.45 427.15 427.30 5.6K
10:58 427.30 427.45 427.30 427.45 7.7K
10:59 427.40 427.45 427.30 427.35 6.3K
11:00 427.45 427.60 427.40 427.55 14.0K
11:01 427.55 427.70 427.50 427.70 4.4K
11:02 427.60 427.75 427.60 427.65 5.5K
11:03 427.75 427.75 427.55 427.60 5.2K
11:04 427.75 427.85 427.75 427.85 4.2K
11:05 427.85 427.85 427.75 427.80 4.6K
11:06 427.80 427.90 427.80 427.85 4.8K
11:07 427.85 427.90 427.85 427.85 3.2K
11:08 427.90 428.00 427.85 427.90 11.0K
11:09 427.95 428.00 427.85 427.95 7.6K
11:10 427.90 427.90 427.65 427.65 8.0K
11:11 427.75 427.85 427.65 427.80 3.7K
11:12 427.75 427.90 427.70 427.85 7.2K
11:13 427.80 427.90 427.70 427.80 3.7K
11:14 427.80 427.90 427.80 427.90 7.6K
11:15 427.85 428.00 427.85 427.90 9.6K
11:16 428.05 428.20 428.05 428.20 10.1K
11:17 428.20 428.30 428.20 428.30 5.3K
11:18 428.30 428.50 428.15 428.50 14.8K
11:19 428.40 428.70 428.40 428.65 16.8K
11:20 428.60 428.65 428.55 428.60 5.4K
11:21 428.55 428.65 428.20 428.35 13.9K
11:22 428.25 428.30 428.25 428.30 5.2K
11:23 428.30 428.30 428.25 428.25 6.3K
11:24 428.35 428.60 428.35 428.50 13.6K
11:25 428.50 428.60 428.45 428.60 9.5K
11:26 428.50 428.60 428.35 428.40 10.0K
11:27 428.35 428.55 428.35 428.50 4.1K
11:28 428.40 428.75 428.40 428.70 26.0K
11:29 428.70 428.75 428.60 428.70 13.2K
11:30 428.70 428.70 428.60 428.60 22.6K
11:31 428.65 428.65 428.25 428.25 8.9K
11:32 428.35 428.40 428.30 428.35 3.9K
11:33 428.35 428.60 428.35 428.60 5.6K
11:34 428.55 428.70 428.55 428.65 6.9K
11:35 428.60 428.70 428.60 428.65 7.5K
11:36 428.65 428.75 428.65 428.70 6.0K
11:37 428.75 428.75 428.35 428.50 14.1K
11:38 428.50 428.55 428.40 428.55 6.0K
11:39 428.70 428.75 428.45 428.60 12.3K
11:40 428.60 428.75 428.55 428.75 5.8K
11:41 428.70 428.75 428.45 428.45 55.7K
11:42 428.55 428.65 428.40 428.45 7.9K
11:43 428.55 428.60 428.40 428.45 6.4K
11:44 428.60 428.60 428.45 428.55 4.4K
11:45 428.50 428.50 428.25 428.45 12.5K
11:46 428.35 428.35 428.10 428.20 6.9K
11:47 428.05 428.35 428.05 428.35 6.9K
11:48 428.40 428.50 428.40 428.50 7.5K
11:49 428.40 428.50 428.20 428.35 9.6K
11:50 428.30 428.35 428.20 428.25 6.1K
11:51 428.35 428.50 428.35 428.50 6.7K
11:52 428.45 428.45 428.25 428.30 9.7K
11:53 428.45 428.45 428.30 428.40 7.9K
11:54 428.40 428.50 428.30 428.40 9.7K
11:55 428.40 428.50 428.35 428.50 8.2K
11:56 428.40 428.55 428.30 428.35 17.0K
11:57 428.40 428.50 428.35 428.40 7.4K
11:58 428.40 428.60 428.40 428.50 6.6K
11:59 428.45 428.65 428.45 428.65 5.5K
12:00 428.70 428.70 428.50 428.60 11.1K
12:01 428.70 428.70 428.50 428.60 8.0K
12:02 428.65 428.65 428.50 428.60 13.5K
12:03 428.60 428.60 428.40 428.55 11.1K
12:04 428.50 428.50 428.30 428.45 7.9K
12:05 428.45 428.45 428.10 428.25 7.7K
12:06 428.25 428.30 428.15 428.30 3.8K
12:07 428.25 428.25 428.15 428.20 7.3K
12:08 428.25 428.35 428.15 428.30 9.1K
12:09 428.25 428.30 428.15 428.30 5.5K
12:10 428.30 428.30 428.20 428.30 8.9K
12:11 428.25 428.35 428.20 428.35 4.7K
12:12 428.40 428.45 428.25 428.45 10.0K
12:13 428.30 428.40 428.25 428.35 6.7K
12:14 428.40 428.40 428.30 428.35 8.3K
12:15 428.45 428.55 428.30 428.55 11.2K
12:16 428.40 428.60 428.40 428.45 5.2K
12:17 428.50 428.50 428.40 428.50 6.7K
12:18 428.50 428.65 428.45 428.65 12.3K
12:19 428.70 428.70 428.65 428.70 7.5K
12:20 428.70 428.75 428.65 428.70 7.9K
12:21 428.70 428.70 428.65 428.70 11.9K
12:22 428.65 428.65 428.40 428.50 15.6K
12:23 428.55 428.55 428.30 428.30 6.7K
12:24 428.40 428.55 428.35 428.35 13.0K
12:25 428.35 428.55 428.35 428.45 12.3K
12:26 428.40 428.60 428.40 428.50 10.2K
12:27 428.50 428.65 428.50 428.65 10.4K
12:28 428.45 428.65 428.45 428.50 12.9K
12:29 428.45 428.50 427.75 427.75 45.3K
12:30 427.80 427.80 427.60 427.65 33.7K
12:31 427.65 427.80 427.60 427.80 11.9K
12:32 427.65 427.80 427.60 427.80 11.4K
12:33 427.80 427.90 427.65 427.85 13.3K
12:34 427.90 428.05 427.70 428.05 12.1K
12:35 428.05 428.15 428.00 428.05 11.5K
12:36 428.20 428.25 428.05 428.20 10.4K
12:37 428.25 428.45 428.05 428.45 17.2K
12:38 428.35 428.50 428.25 428.25 5.5K
12:39 428.25 428.45 428.25 428.30 12.3K
12:40 428.45 428.45 428.25 428.25 11.8K
12:41 428.40 428.45 428.25 428.30 5.8K
12:42 428.40 428.40 428.25 428.40 9.8K
12:43 428.40 428.40 428.25 428.40 17.7K
12:44 428.25 428.50 428.25 428.25 12.0K
12:45 428.25 428.45 428.20 428.30 8.6K
12:46 428.35 428.45 428.20 428.35 9.1K
12:47 428.40 428.40 428.10 428.20 8.8K
12:48 428.20 428.30 428.15 428.30 11.7K
12:49 428.20 428.30 428.05 428.05 12.1K
12:50 428.20 428.20 428.05 428.05 11.7K
12:51 428.05 428.30 428.05 428.15 11.6K
12:52 428.55 428.55 428.30 428.30 94.1K
12:53 428.30 428.45 428.20 428.40 10.4K
12:54 428.40 428.55 428.25 428.35 11.3K
12:55 428.45 428.55 428.35 428.50 13.5K
12:56 428.50 428.60 428.30 428.30 18.5K
12:57 428.45 428.50 428.30 428.50 14.4K
12:58 428.50 428.60 428.35 428.60 12.6K
12:59 428.50 428.65 428.40 428.40 12.6K
13:00 428.50 428.70 428.50 428.70 16.2K
13:01 428.55 428.75 428.55 428.65 22.4K
13:02 428.65 428.75 428.55 428.55 16.2K
13:03 428.55 428.70 428.55 428.60 21.7K
13:04 428.60 428.60 428.50 428.60 15.8K
13:05 428.60 428.70 428.50 428.55 16.5K
13:06 428.50 428.60 428.45 428.60 16.3K
13:07 428.60 428.60 428.45 428.60 11.4K
13:08 428.50 428.65 428.45 428.65 16.5K
13:09 428.50 428.75 428.50 428.60 13.9K
13:10 428.75 428.75 428.50 428.55 15.5K
13:11 428.70 428.70 428.40 428.65 15.1K
13:12 428.65 428.65 428.45 428.55 9.9K
13:13 428.55 428.60 428.35 428.60 16.1K
13:14 428.65 428.65 428.30 428.60 18.1K
13:15 428.60 428.60 428.40 428.45 12.9K
13:16 428.50 428.60 428.35 428.55 14.0K
13:17 428.55 428.60 428.35 428.45 13.6K
13:18 428.60 428.60 428.35 428.45 15.6K
13:19 428.60 428.60 428.30 428.30 18.1K
13:20 428.40 428.55 428.30 428.55 12.7K
13:21 428.40 428.55 428.35 428.45 11.1K
13:22 428.55 428.60 428.40 428.40 14.4K
13:23 428.50 428.70 428.50 428.65 20.4K
13:24 428.70 428.70 428.45 428.60 13.5K
13:25 428.60 428.70 428.45 428.45 15.4K
13:26 428.60 428.60 428.35 428.60 17.2K
13:27 428.40 428.60 428.30 428.30 14.5K
13:28 428.35 428.35 427.95 427.95 54.6K
13:29 427.95 428.00 427.80 427.85 20.1K
13:30 428.00 428.00 427.70 427.80 14.2K
13:31 427.90 427.95 427.75 427.85 8.7K
13:32 427.85 427.95 427.80 427.95 7.9K
13:33 428.00 428.00 427.80 427.80 11.3K
13:34 428.00 428.05 427.80 427.90 11.6K
13:35 427.85 427.95 427.65 427.80 19.3K
13:36 427.60 427.75 427.35 427.35 17.9K
13:37 427.50 427.55 427.35 427.50 18.9K
13:38 427.50 427.55 427.30 427.35 9.8K
13:39 427.35 427.55 427.30 427.40 10.9K
13:40 427.50 427.55 427.35 427.45 12.0K
13:41 427.50 427.55 427.45 427.55 8.8K
13:42 427.45 427.70 427.45 427.70 8.3K
13:43 427.50 427.70 427.45 427.50 8.8K
13:44 427.40 427.40 426.85 426.90 37.5K
13:45 427.05 427.10 426.85 426.85 18.4K
13:46 426.95 427.05 426.85 427.00 10.1K
13:47 427.00 427.20 426.95 427.20 9.5K
13:48 427.15 427.25 427.05 427.20 8.1K
13:49 427.15 427.20 427.05 427.05 9.0K
13:50 427.10 427.25 427.05 427.15 11.6K
13:51 427.20 427.20 427.05 427.15 16.7K
13:52 427.15 427.30 427.15 427.20 9.3K
13:53 427.25 427.25 427.10 427.10 8.7K
13:54 427.10 427.25 426.80 426.95 28.9K
13:55 426.95 426.95 426.75 426.75 12.8K
13:56 426.95 426.95 426.75 426.85 9.5K
13:57 426.85 426.95 426.65 426.95 14.3K
13:58 426.95 426.95 426.75 426.80 15.6K
13:59 426.75 426.95 426.75 426.85 18.3K
14:00 426.80 426.95 426.75 426.85 14.7K
14:01 426.85 426.95 426.85 426.95 6.7K
14:02 426.90 427.05 426.90 426.90 19.5K
14:03 426.95 427.05 426.95 427.05 6.5K
14:04 426.95 427.10 426.95 427.00 12.7K
14:05 427.10 427.10 426.95 426.95 8.3K
14:06 427.10 427.25 427.00 427.20 10.5K
14:07 427.30 427.30 427.15 427.15 10.7K
14:08 427.25 427.25 427.10 427.25 18.7K
14:09 427.10 427.30 427.05 427.25 17.0K
14:10 427.30 427.30 427.05 427.15 12.3K
14:11 427.15 427.30 427.10 427.30 15.5K
14:12 427.35 427.35 427.25 427.35 11.1K
14:13 427.40 427.50 427.35 427.50 11.8K
14:14 427.45 427.45 427.10 427.15 16.7K
14:15 427.15 427.30 427.15 427.30 10.1K
14:16 427.30 427.35 426.70 426.70 71.0K
14:17 426.75 426.75 426.55 426.60 24.1K
14:18 426.70 426.75 426.60 426.75 16.0K
14:19 426.75 426.80 426.60 426.70 15.3K
14:20 426.70 426.85 426.70 426.85 15.8K
14:21 426.85 426.90 426.75 426.90 13.0K
14:22 426.65 427.00 426.65 427.00 18.6K
14:23 427.00 427.00 426.75 426.90 9.9K
14:24 426.90 426.95 426.70 426.80 10.5K
14:25 426.95 426.95 426.75 426.75 13.6K
14:26 426.80 427.00 426.75 427.00 7.3K
14:27 426.95 427.00 426.85 427.00 20.5K
14:28 427.05 427.05 426.90 427.05 13.3K
14:29 426.95 427.05 426.95 426.95 16.1K
14:30 427.00 427.00 426.80 426.95 15.7K
14:31 426.95 427.05 426.95 427.05 16.6K
14:32 427.10 427.25 427.05 427.15 16.3K
14:33 427.20 427.25 427.05 427.25 17.9K
14:34 427.25 427.35 427.15 427.35 20.2K
14:35 427.35 427.35 427.15 427.25 12.8K
14:36 427.25 427.30 427.15 427.15 13.9K
14:37 427.15 427.30 427.10 427.30 17.2K
14:38 427.25 427.30 427.10 427.15 10.8K
14:39 427.30 427.30 426.80 426.85 41.9K
14:40 426.90 427.00 426.35 426.50 69.7K
14:41 426.45 426.80 426.30 426.50 89.2K
14:42 426.65 426.75 426.25 426.25 125.5K
14:43 426.20 426.65 426.00 426.15 97.0K
14:44 426.30 426.30 425.95 425.95 115.6K
14:45 425.80 425.95 425.70 425.80 64.3K
14:46 425.70 426.15 425.65 426.15 50.4K
14:47 426.10 426.10 426.00 426.00 20.8K
14:48 426.10 426.20 425.80 425.90 45.3K
14:49 425.85 426.00 425.65 425.65 63.1K
14:50 425.65 425.75 425.65 425.75 48.2K
14:51 425.70 425.70 425.60 425.60 36.5K
14:52 425.65 425.65 425.45 425.50 51.5K
14:53 425.55 426.15 425.55 426.05 112.5K
14:54 426.10 426.15 425.95 425.95 27.4K
14:55 426.10 426.10 425.80 425.95 29.6K
14:56 425.85 426.00 425.75 426.00 28.8K
14:57 425.90 426.00 425.80 425.85 109.6K
14:58 426.00 426.00 425.65 425.65 29.8K
14:59 425.70 425.80 425.50 425.75 41.2K
15:00 425.85 427.00 425.85 426.95 243.4K
15:01 426.85 426.85 425.90 425.95 133.2K
15:02 426.00 426.50 426.00 426.50 187.5K
15:03 426.50 426.60 426.15 426.25 204.6K
15:04 426.20 426.20 425.60 425.70 175.7K
15:05 425.75 425.80 425.40 425.40 195.5K
15:06 425.50 425.75 425.45 425.60 141.1K
15:07 425.60 425.85 425.50 425.85 197.7K
15:08 425.50 425.70 425.40 425.70 120.8K
15:09 425.65 425.65 425.55 425.55 95.8K
15:10 425.65 425.75 425.45 425.50 177.1K
15:11 425.60 425.65 425.40 425.60 133.3K
15:12 425.65 425.70 425.55 425.70 90.5K
15:13 425.65 425.70 425.45 425.60 156.6K
15:14 425.65 425.70 425.45 425.55 83.7K
15:15 425.60 425.60 425.45 425.45 79.3K
15:16 425.45 426.25 425.45 426.25 181.0K
15:17 426.30 426.50 425.95 425.95 159.3K
15:18 425.95 426.15 425.95 426.10 61.7K
15:19 426.00 426.15 425.90 425.95 152.6K
15:20 425.95 425.95 425.90 425.95 76.1K
15:21 425.85 425.90 425.85 425.85 132.0K
15:22 425.85 426.40 425.85 426.35 161.0K
15:23 426.30 426.35 426.15 426.15 58.2K
15:24 426.15 426.15 425.80 425.90 90.5K
15:25 425.65 425.80 425.50 425.50 206.1K
15:26 425.45 425.65 425.30 425.30 113.7K
15:27 425.05 426.25 425.00 426.25 324.5K
15:28 426.30 426.30 425.05 425.25 81.8K
15:29 425.25 426.00 425.00 425.80 13.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible