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
09:07 437.50 437.50 437.50 437.50 25.1K
09:15 439.60 439.60 435.95 436.30 158.0K
09:16 436.30 436.90 436.25 436.90 42.2K
09:17 437.15 437.15 436.60 436.60 13.4K
09:18 436.70 437.60 436.70 437.60 38.2K
09:19 437.50 437.55 436.75 436.75 25.5K
09:20 436.60 437.20 436.60 437.15 41.5K
09:21 437.30 437.80 437.30 437.80 19.4K
09:22 437.60 437.60 437.30 437.30 9.6K
09:23 437.50 437.95 437.40 437.75 39.9K
09:24 437.90 437.90 437.70 437.70 18.9K
09:25 437.65 437.65 437.60 437.60 8.1K
09:26 437.55 437.55 436.80 436.85 41.7K
09:27 437.00 437.30 436.90 437.30 49.4K
09:28 437.25 437.45 436.80 437.25 12.7K
09:29 437.30 437.40 437.10 437.10 21.3K
09:30 437.25 437.95 437.25 437.85 67.4K
09:31 437.95 438.20 437.95 438.05 41.6K
09:32 437.95 438.20 437.85 437.85 10.7K
09:33 438.00 438.25 437.95 438.20 16.6K
09:34 438.20 438.20 437.65 437.65 17.6K
09:35 437.65 437.75 437.50 437.65 10.7K
09:36 437.45 437.65 437.45 437.45 22.2K
09:37 437.20 437.55 437.05 437.55 11.4K
09:38 437.55 437.60 437.35 437.50 8.4K
09:39 437.55 438.05 437.50 438.05 20.9K
09:40 438.10 438.25 437.85 438.05 12.4K
09:41 437.80 438.20 437.80 438.05 17.4K
09:42 438.05 438.70 438.05 438.70 31.2K
09:43 438.25 438.40 438.15 438.15 13.5K
09:44 438.25 438.50 438.25 438.45 19.5K
09:45 438.35 438.50 438.30 438.40 23.7K
09:46 438.15 438.30 438.05 438.05 5.2K
09:47 438.00 438.00 437.70 437.85 12.3K
09:48 437.95 438.05 437.85 437.85 10.9K
09:49 437.85 437.85 437.55 437.65 15.9K
09:50 437.65 437.65 437.40 437.55 15.4K
09:51 437.55 437.65 437.35 437.35 12.3K
09:52 437.35 437.35 436.55 436.70 42.1K
09:53 436.80 436.80 436.10 436.15 46.1K
09:54 436.15 436.55 436.15 436.55 17.5K
09:55 436.60 438.50 436.60 438.50 166.9K
09:56 437.90 437.90 437.50 437.70 50.1K
09:57 437.85 437.85 437.55 437.65 19.8K
09:58 437.65 437.65 437.45 437.50 17.4K
09:59 437.40 437.40 437.00 437.15 19.0K
10:00 437.15 437.15 436.85 436.85 24.4K
10:01 436.85 436.85 436.45 436.70 19.9K
10:02 436.45 436.50 436.30 436.50 25.8K
10:03 436.50 436.60 436.40 436.60 8.1K
10:04 436.60 436.60 436.15 436.30 24.4K
10:05 436.40 436.40 436.35 436.40 7.8K
10:06 436.40 436.55 436.25 436.25 14.8K
10:07 436.20 436.30 436.10 436.30 13.8K
10:08 436.20 436.20 435.90 435.95 17.2K
10:09 435.90 436.35 435.90 436.25 14.3K
10:10 436.20 436.45 436.15 436.30 7.2K
10:11 436.25 436.40 436.20 436.20 9.0K
10:12 436.25 436.50 436.15 436.50 13.5K
10:13 436.60 436.60 436.35 436.35 9.0K
10:14 436.40 436.80 436.35 436.80 77.4K
10:15 436.90 436.90 436.60 436.75 22.4K
10:16 436.80 436.80 436.30 436.30 8.9K
10:17 436.50 436.50 436.25 436.45 9.6K
10:18 436.25 436.45 436.25 436.35 8.3K
10:19 436.40 436.50 436.30 436.35 7.9K
10:20 436.30 436.50 436.30 436.50 7.1K
10:21 436.50 436.90 436.45 436.80 27.3K
10:22 437.00 437.50 437.00 437.30 57.4K
10:23 437.25 437.40 437.00 437.00 19.9K
10:24 437.00 437.20 436.80 437.05 22.0K
10:25 437.00 437.05 436.90 436.90 7.9K
10:26 437.00 437.05 436.85 437.05 12.8K
10:27 437.05 437.05 436.95 436.95 6.1K
10:28 437.00 437.30 437.00 437.25 8.0K
10:29 437.30 437.30 437.05 437.20 11.2K
10:30 437.20 437.20 437.00 437.15 3.4K
10:31 437.05 437.10 436.85 437.00 6.8K
10:32 437.00 437.00 436.95 437.00 2.8K
10:33 437.00 437.00 436.90 437.00 9.7K
10:34 437.10 437.10 436.95 436.95 9.8K
10:35 436.95 437.10 436.90 436.95 43.0K
10:36 437.00 437.00 437.00 437.00 3.5K
10:37 437.00 437.00 436.80 437.00 68.0K
10:38 436.90 437.00 436.85 437.00 3.3K
10:39 436.95 437.25 436.95 437.05 12.9K
10:40 437.05 437.25 437.00 437.15 9.6K
10:41 437.05 437.20 437.05 437.10 3.1K
10:42 437.05 437.20 437.00 437.05 19.0K
10:43 437.20 437.25 437.05 437.10 4.7K
10:44 437.05 437.40 437.05 437.20 9.3K
10:45 437.40 437.60 437.25 437.60 7.1K
10:46 437.60 437.60 437.35 437.60 7.8K
10:47 437.60 437.70 437.25 437.25 9.3K
10:48 437.20 437.40 437.20 437.25 11.9K
10:49 437.25 437.45 437.20 437.40 18.0K
10:50 437.35 437.50 437.30 437.30 13.7K
10:51 437.50 437.65 437.50 437.50 9.0K
10:52 437.65 437.75 437.45 437.45 5.3K
10:53 437.45 437.65 437.45 437.65 8.0K
10:54 437.45 437.65 437.40 437.45 10.7K
10:55 437.65 437.75 437.50 437.75 7.5K
10:56 437.65 437.85 437.65 437.65 7.7K
10:57 437.65 437.85 437.65 437.65 7.4K
10:58 437.85 438.00 437.65 438.00 11.1K
10:59 438.00 438.00 437.65 437.65 7.3K
11:00 437.80 437.80 437.40 437.65 13.9K
11:01 437.50 437.75 437.30 437.75 41.3K
11:02 437.90 438.00 437.65 437.65 20.4K
11:03 437.65 437.75 437.60 437.75 4.5K
11:04 437.75 437.80 437.55 437.80 4.7K
11:05 437.75 437.85 437.55 437.65 7.6K
11:06 437.65 437.95 437.55 437.90 5.7K
11:07 437.95 438.00 437.75 437.85 4.1K
11:08 437.90 437.90 437.80 437.85 5.3K
11:09 437.85 437.95 437.75 437.75 9.1K
11:10 437.85 438.00 437.70 438.00 12.3K
11:11 437.95 437.95 437.80 437.90 6.7K
11:12 437.85 438.00 437.80 437.80 10.4K
11:13 437.80 437.95 437.80 437.90 11.2K
11:14 437.90 438.00 437.90 437.95 3.9K
11:15 438.00 438.10 437.95 438.10 15.2K
11:16 438.25 438.25 438.10 438.20 12.7K
11:17 438.25 438.25 438.10 438.20 4.6K
11:18 438.00 438.05 437.95 437.95 5.9K
11:19 438.10 438.10 437.95 438.10 5.0K
11:20 438.15 438.15 437.95 438.15 5.2K
11:21 438.00 438.25 437.90 438.25 36.6K
11:22 438.25 438.25 437.80 437.95 12.2K
11:23 437.95 438.05 437.80 438.05 15.5K
11:24 437.85 438.15 437.85 438.00 16.1K
11:25 438.15 438.25 438.05 438.05 9.8K
11:26 438.10 438.10 437.60 437.65 31.6K
11:27 437.50 437.50 437.05 437.05 12.1K
11:28 437.20 437.95 437.20 437.95 112.4K
11:29 437.80 437.80 437.30 437.30 51.0K
11:30 437.50 437.75 437.35 437.75 6.4K
11:31 437.65 438.15 437.65 437.75 146.3K
11:32 437.60 437.85 437.55 437.65 15.1K
11:33 437.60 437.90 437.60 437.80 6.1K
11:34 437.95 438.00 437.65 437.65 30.8K
11:35 437.90 438.00 437.80 438.00 5.3K
11:36 437.95 438.10 437.85 438.00 45.3K
11:37 437.95 438.00 437.90 438.00 6.7K
11:38 438.00 438.10 437.90 438.00 8.8K
11:39 437.95 438.10 437.85 438.00 35.8K
11:40 438.10 438.15 437.90 438.15 6.8K
11:41 438.10 438.10 437.80 437.95 36.6K
11:42 437.90 438.00 437.85 437.90 5.1K
11:43 438.00 438.00 437.70 437.75 7.7K
11:44 437.65 437.75 437.40 437.50 8.3K
11:45 437.65 437.85 437.30 437.85 95.0K
11:46 437.75 437.85 437.10 437.10 14.5K
11:47 437.05 437.30 437.05 437.15 9.3K
11:48 437.15 437.30 437.05 437.20 17.4K
11:49 437.15 437.25 437.00 437.05 4.8K
11:50 437.05 437.20 437.00 437.00 5.3K
11:51 437.10 437.35 437.10 437.30 11.2K
11:52 437.25 437.40 437.15 437.20 3.8K
11:53 437.25 437.25 436.65 436.75 25.2K
11:54 436.75 437.35 436.75 437.35 36.4K
11:55 437.30 437.30 436.75 436.75 4.8K
11:56 436.65 436.85 436.60 436.85 6.9K
11:57 436.80 436.85 436.65 436.70 4.1K
11:58 436.80 436.85 436.60 436.75 4.2K
11:59 436.65 436.75 436.50 436.50 3.1K
12:00 436.55 436.55 436.30 436.30 13.5K
12:01 436.40 436.70 436.30 436.60 12.9K
12:02 436.70 436.95 436.70 436.95 5.9K
12:03 436.95 437.00 436.70 436.70 10.2K
12:04 436.70 436.90 436.70 436.85 5.6K
12:05 436.85 436.90 436.70 436.75 5.7K
12:06 436.90 436.90 436.45 436.50 3.9K
12:07 436.60 436.85 436.45 436.65 8.3K
12:08 436.80 436.80 436.30 436.30 14.5K
12:09 436.35 436.35 436.15 436.35 14.1K
12:10 436.20 436.20 436.00 436.00 14.9K
12:11 436.00 436.15 435.85 435.85 21.2K
12:12 435.95 435.95 435.65 435.90 16.7K
12:13 435.90 436.00 435.85 435.90 15.3K
12:14 435.95 436.00 435.75 435.75 12.2K
12:15 435.75 435.85 435.65 435.85 13.8K
12:16 435.85 435.90 435.65 435.90 15.2K
12:17 435.95 436.00 435.85 436.00 10.4K
12:18 435.95 436.35 435.95 436.20 30.8K
12:19 436.20 436.35 436.10 436.35 10.6K
12:20 436.35 436.50 436.20 436.25 12.2K
12:21 436.25 436.25 435.95 436.05 21.0K
12:22 436.00 436.30 435.90 436.20 8.5K
12:23 436.40 436.40 435.95 435.95 7.7K
12:24 436.05 436.20 435.95 436.20 6.9K
12:25 436.15 436.20 435.90 435.95 10.0K
12:26 436.10 436.15 435.95 436.05 8.9K
12:27 435.95 436.20 435.95 435.95 6.1K
12:28 436.00 436.20 435.95 436.00 10.1K
12:29 436.00 436.20 436.00 436.05 17.9K
12:30 436.20 436.35 436.05 436.30 8.2K
12:31 436.30 436.40 436.20 436.40 8.8K
12:32 436.35 436.35 435.90 436.00 10.0K
12:33 436.00 436.10 435.80 435.95 10.0K
12:34 436.05 436.05 435.85 435.85 18.7K
12:35 435.90 435.90 435.65 435.70 10.4K
12:36 435.70 435.75 435.65 435.70 22.1K
12:37 435.65 435.80 435.60 435.70 15.9K
12:38 435.65 435.85 435.65 435.75 7.6K
12:39 435.70 435.90 435.70 435.85 9.2K
12:40 435.85 435.90 435.70 435.70 7.2K
12:41 435.75 435.90 435.70 435.90 4.2K
12:42 435.80 435.90 435.70 435.75 7.3K
12:43 435.80 435.80 435.60 435.75 34.9K
12:44 435.65 435.90 435.65 435.90 10.8K
12:45 435.70 435.95 435.70 435.90 12.2K
12:46 435.75 435.80 435.60 435.80 12.9K
12:47 435.65 435.70 435.15 435.40 51.0K
12:48 435.30 435.45 435.25 435.30 20.9K
12:49 435.30 435.30 435.10 435.10 11.4K
12:50 435.10 435.25 435.10 435.15 16.0K
12:51 435.20 435.20 435.10 435.15 15.5K
12:52 435.30 435.35 435.10 435.30 11.9K
12:53 435.25 435.25 435.10 435.25 24.6K
12:54 435.20 435.25 435.15 435.20 11.7K
12:55 435.20 435.60 435.20 435.30 35.1K
12:56 435.30 435.70 435.30 435.35 18.7K
12:57 435.35 435.45 435.30 435.35 11.8K
12:58 435.45 435.45 435.25 435.45 10.1K
12:59 435.35 435.45 435.35 435.45 5.9K
13:00 435.40 435.65 435.40 435.55 29.6K
13:01 435.70 435.70 435.50 435.55 14.2K
13:02 435.55 435.65 435.45 435.50 35.0K
13:03 435.50 435.65 435.45 435.45 10.2K
13:04 435.45 435.60 435.10 435.10 31.3K
13:05 435.20 435.20 435.05 435.15 64.9K
13:06 435.15 435.50 435.10 435.50 33.5K
13:07 435.50 435.50 435.30 435.30 24.2K
13:08 435.30 435.55 435.30 435.45 7.9K
13:09 435.50 435.60 435.30 435.35 8.5K
13:10 435.35 435.35 435.25 435.30 9.8K
13:11 435.30 435.30 435.05 435.30 19.3K
13:12 435.35 435.50 435.20 435.20 16.9K
13:13 435.30 435.30 435.20 435.25 11.3K
13:14 435.20 435.35 435.00 435.30 17.3K
13:15 435.35 435.35 435.10 435.30 9.5K
13:16 435.40 435.55 435.35 435.40 11.9K
13:17 435.40 435.50 435.20 435.30 9.3K
13:18 435.40 435.60 435.40 435.50 19.0K
13:19 435.50 435.75 435.35 435.75 48.0K
13:20 435.60 435.65 435.40 435.40 30.1K
13:21 435.40 435.70 435.40 435.70 8.4K
13:22 435.65 435.65 435.45 435.55 52.0K
13:23 435.55 436.00 435.50 436.00 24.8K
13:24 436.00 436.00 435.80 435.85 10.4K
13:25 435.70 435.80 435.60 435.65 5.4K
13:26 435.80 436.00 435.80 435.95 23.2K
13:27 436.00 436.00 435.65 435.80 21.8K
13:28 435.90 436.10 435.60 436.10 82.1K
13:29 436.05 436.20 435.65 435.65 55.8K
13:30 435.80 435.80 435.60 435.65 21.3K
13:31 435.60 435.75 435.40 435.75 19.6K
13:32 435.70 435.80 435.65 435.65 10.1K
13:33 435.65 435.75 435.65 435.70 35.8K
13:34 435.75 435.80 435.65 435.65 51.1K
13:35 435.75 435.75 435.65 435.65 38.5K
13:36 435.65 435.80 435.65 435.80 20.1K
13:37 435.80 435.85 435.80 435.80 9.9K
13:38 435.85 435.95 435.75 435.90 42.0K
13:39 435.75 435.90 435.75 435.85 23.5K
13:40 435.80 435.80 435.65 435.65 9.2K
13:41 435.80 435.80 435.65 435.65 54.8K
13:42 435.70 435.70 435.65 435.70 31.1K
13:43 435.70 435.75 435.55 435.55 68.8K
13:44 435.55 435.60 435.45 435.45 26.1K
13:45 435.60 435.60 435.45 435.50 7.7K
13:46 435.50 435.60 435.25 435.35 12.7K
13:47 435.35 435.35 435.25 435.25 9.9K
13:48 435.30 435.30 435.05 435.10 16.2K
13:49 435.10 435.15 435.00 435.10 8.2K
13:50 435.10 435.20 435.10 435.20 6.5K
13:51 435.20 435.20 435.05 435.05 10.0K
13:52 435.00 435.15 435.00 435.15 12.1K
13:53 435.10 435.15 435.00 435.05 7.1K
13:54 435.10 435.25 435.05 435.25 19.9K
13:55 435.10 435.25 434.95 435.00 26.5K
13:56 435.00 435.00 434.85 434.95 55.7K
13:57 434.95 435.05 434.90 435.00 23.0K
13:58 435.20 435.30 435.15 435.20 13.9K
13:59 435.20 435.45 435.15 435.45 30.1K
14:00 435.35 435.70 435.35 435.45 31.0K
14:01 435.45 435.45 435.25 435.25 12.0K
14:02 435.25 435.35 435.15 435.35 11.5K
14:03 435.35 435.40 435.05 435.10 23.7K
14:04 435.10 435.30 435.00 435.20 24.7K
14:05 435.25 435.30 435.10 435.10 25.7K
14:06 435.05 435.15 435.00 435.15 27.4K
14:07 435.15 435.15 435.00 435.15 115.6K
14:08 435.15 435.25 435.10 435.25 27.2K
14:09 435.20 435.20 435.05 435.15 31.1K
14:10 435.10 435.30 435.10 435.10 33.6K
14:11 435.10 435.25 435.05 435.15 23.9K
14:12 435.15 435.30 435.10 435.30 16.8K
14:13 435.20 435.35 435.15 435.15 90.6K
14:14 435.15 435.30 435.05 435.10 18.9K
14:15 435.10 435.40 435.10 435.25 22.5K
14:16 435.25 435.35 435.10 435.10 38.3K
14:17 435.05 435.30 435.05 435.20 14.4K
14:18 435.20 435.25 435.15 435.15 31.8K
14:19 435.10 435.10 434.85 434.85 17.2K
14:20 434.95 435.00 434.80 434.85 20.8K
14:21 434.80 434.80 434.55 434.55 22.1K
14:22 434.65 434.65 434.35 434.35 23.7K
14:23 434.35 434.70 434.35 434.60 29.9K
14:24 434.40 434.60 434.35 434.50 25.1K
14:25 434.55 434.80 434.55 434.65 26.0K
14:26 434.75 434.75 434.35 434.60 20.5K
14:27 434.65 434.70 434.50 434.60 27.6K
14:28 434.70 434.70 434.35 434.40 14.8K
14:29 434.40 434.60 434.35 434.60 26.1K
14:30 434.60 434.60 434.45 434.45 25.9K
14:31 434.35 434.45 434.25 434.45 18.5K
14:32 434.40 434.50 434.25 434.45 18.6K
14:33 434.45 434.70 434.30 434.45 180.5K
14:34 434.45 435.65 434.45 435.65 201.3K
14:35 436.00 437.05 436.00 436.85 672.3K
14:36 437.15 437.15 436.80 437.05 601.1K
14:37 437.00 437.35 436.85 437.25 528.1K
14:38 437.35 437.35 437.00 437.05 81.4K
14:39 437.05 437.15 437.00 437.00 75.1K
14:40 437.10 437.15 437.00 437.00 51.3K
14:41 437.00 437.25 436.95 437.00 105.2K
14:42 436.90 436.90 436.10 436.45 38.4K
14:43 436.70 437.00 436.65 436.85 63.7K
14:44 436.85 437.05 436.80 436.80 100.4K
14:45 436.75 436.95 436.40 436.40 45.5K
14:46 436.55 436.90 436.45 436.65 64.6K
14:47 436.60 436.95 436.50 436.95 47.8K
14:48 437.00 437.05 436.70 437.05 59.8K
14:49 437.05 437.05 436.85 436.85 42.8K
14:50 437.00 437.10 436.95 437.00 73.4K
14:51 437.05 437.05 437.00 437.00 20.5K
14:52 437.05 437.05 437.00 437.00 153.4K
14:53 436.70 437.00 436.70 436.90 40.9K
14:54 436.90 436.95 436.70 436.75 69.2K
14:55 436.80 437.10 436.80 436.80 129.1K
14:56 436.70 437.15 436.60 437.15 87.7K
14:57 437.15 437.15 437.00 437.00 58.5K
14:58 437.00 437.05 436.90 437.00 89.5K
14:59 437.05 437.10 436.90 437.10 70.1K
15:00 437.50 437.75 437.05 437.10 252.1K
15:01 437.10 437.15 437.00 437.00 80.1K
15:02 437.00 437.15 437.00 437.00 120.7K
15:03 437.05 437.05 436.75 436.75 88.4K
15:04 436.90 437.10 436.80 436.90 88.7K
15:05 436.85 436.85 436.70 436.80 67.8K
15:06 436.70 436.70 436.45 436.60 64.3K
15:07 436.40 436.45 436.00 436.00 228.4K
15:08 436.10 436.10 435.80 435.85 270.5K
15:09 435.90 436.15 435.80 435.85 110.4K
15:10 436.00 436.00 435.90 435.95 49.2K
15:11 436.00 436.00 435.90 435.90 45.6K
15:12 435.95 436.00 435.85 436.00 253.2K
15:13 436.00 436.00 435.85 436.00 202.4K
15:14 436.00 436.00 435.80 435.90 210.4K
15:15 435.85 435.85 435.55 435.55 46.8K
15:16 435.75 435.75 435.00 435.00 439.6K
15:17 435.00 435.00 434.90 434.90 130.4K
15:18 434.90 435.50 434.90 435.50 400.0K
15:19 435.40 435.60 435.30 435.50 41.6K
15:20 435.45 435.60 435.40 435.60 92.2K
15:21 435.60 435.85 435.35 435.35 118.5K
15:22 435.40 435.50 434.85 434.85 58.3K
15:23 435.00 435.05 434.85 434.85 90.4K
15:24 434.90 434.95 434.60 434.75 47.3K
15:25 434.80 434.80 434.30 434.40 485.6K
15:26 434.80 434.80 434.35 434.40 110.6K
15:27 434.45 434.45 434.20 434.20 201.6K
15:28 434.20 434.20 434.15 434.20 165.5K
15:29 434.20 435.55 433.10 435.55 131.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible