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
09:07 425.95 425.95 425.95 425.95 50.1K
09:15 425.25 428.95 425.25 427.90 199.9K
09:16 428.50 428.50 427.00 427.00 63.3K
09:17 427.25 428.00 427.25 427.65 71.6K
09:18 427.80 428.15 427.30 427.30 33.4K
09:19 427.05 427.15 426.60 426.80 34.3K
09:20 426.70 427.10 426.50 427.10 28.1K
09:21 427.00 427.30 426.65 426.65 26.7K
09:22 426.90 426.90 426.00 426.00 26.3K
09:23 426.25 426.50 426.20 426.20 23.5K
09:24 426.20 426.20 425.90 426.10 48.7K
09:25 426.45 426.70 426.15 426.15 24.5K
09:26 426.15 426.45 425.95 426.25 18.7K
09:27 426.25 426.60 426.20 426.30 16.6K
09:28 426.30 427.00 426.30 426.85 31.3K
09:29 426.80 427.05 426.30 427.05 52.5K
09:30 427.05 427.30 426.50 427.30 15.7K
09:31 427.35 427.35 427.05 427.10 6.9K
09:32 427.00 427.05 426.85 426.90 17.6K
09:33 426.85 426.85 426.50 426.75 17.2K
09:34 426.70 426.85 426.60 426.85 12.6K
09:35 426.55 426.90 426.55 426.75 10.7K
09:36 426.60 426.75 426.55 426.55 6.0K
09:37 426.75 427.10 426.60 427.00 38.1K
09:38 426.65 426.80 426.50 426.80 14.6K
09:39 426.85 427.00 426.80 426.95 10.3K
09:40 426.60 427.00 426.60 426.85 18.7K
09:41 426.90 427.35 426.90 427.25 75.6K
09:42 427.35 427.35 427.05 427.05 22.3K
09:43 427.05 427.50 427.05 427.40 59.9K
09:44 427.40 427.40 426.60 426.80 13.1K
09:45 426.80 427.00 426.50 426.50 22.2K
09:46 426.80 426.90 426.50 426.50 16.6K
09:47 426.50 426.60 426.50 426.60 25.4K
09:48 426.65 426.65 426.25 426.45 9.6K
09:49 426.45 426.60 426.35 426.55 26.5K
09:50 426.50 426.55 426.20 426.40 26.3K
09:51 426.40 426.50 426.25 426.40 23.3K
09:52 426.65 426.65 426.40 426.40 36.5K
09:53 426.40 426.75 426.40 426.45 20.9K
09:54 426.55 426.60 426.25 426.25 60.0K
09:55 426.45 426.55 426.45 426.55 55.6K
09:56 426.60 426.70 426.55 426.55 17.3K
09:57 426.65 426.65 426.40 426.45 25.8K
09:58 426.30 426.60 426.30 426.60 149.0K
09:59 426.60 426.60 426.30 426.40 36.3K
10:00 425.70 426.00 425.70 425.75 95.5K
10:01 425.80 426.55 425.75 426.50 145.7K
10:02 426.60 426.60 426.10 426.20 65.9K
10:03 426.05 426.40 426.05 426.35 59.3K
10:04 426.35 426.60 426.35 426.55 63.5K
10:05 426.45 426.55 426.30 426.40 50.7K
10:06 426.35 426.35 425.50 425.55 40.4K
10:07 425.55 426.10 425.55 426.10 26.4K
10:08 426.00 426.25 425.95 426.20 13.1K
10:09 426.15 426.15 426.00 426.15 12.0K
10:10 426.20 426.45 426.15 426.40 16.7K
10:11 426.40 426.70 426.35 426.70 30.3K
10:12 426.55 426.80 426.40 426.40 14.2K
10:13 426.60 426.65 426.35 426.65 8.2K
10:14 426.65 426.95 426.55 426.95 13.7K
10:15 426.90 427.30 426.90 427.05 21.5K
10:16 427.15 427.75 427.05 427.70 9.8K
10:17 427.80 427.95 427.80 427.95 7.7K
10:18 427.95 427.95 427.65 427.70 9.1K
10:19 427.70 427.70 426.80 426.90 11.4K
10:20 427.00 427.25 426.85 427.05 11.1K
10:21 426.90 427.35 426.90 427.05 11.3K
10:22 427.30 427.60 427.30 427.35 6.6K
10:23 427.35 427.65 427.30 427.45 8.7K
10:24 427.70 427.70 427.20 427.70 6.7K
10:25 427.60 427.70 427.60 427.70 4.0K
10:26 427.70 427.70 427.50 427.65 4.5K
10:27 427.65 427.70 427.50 427.70 8.0K
10:28 427.60 427.60 427.45 427.50 6.7K
10:29 427.70 427.95 427.70 427.90 8.0K
10:30 427.85 427.90 427.70 427.85 4.3K
10:31 427.90 427.90 427.65 427.70 5.2K
10:32 427.85 427.90 427.60 427.80 5.0K
10:33 427.80 427.95 427.80 427.90 4.2K
10:34 427.85 428.35 427.85 428.30 50.7K
10:35 428.15 428.50 428.15 428.50 28.5K
10:36 428.55 428.80 428.50 428.70 18.3K
10:37 428.65 428.90 428.60 428.90 5.8K
10:38 428.90 429.00 428.65 429.00 37.1K
10:39 428.85 428.90 428.20 428.20 21.3K
10:40 428.25 428.25 428.00 428.00 10.3K
10:41 427.80 428.00 427.65 427.65 4.1K
10:42 427.75 427.90 427.65 427.65 6.5K
10:43 427.50 427.60 427.20 427.20 6.4K
10:44 427.40 427.40 427.30 427.30 3.3K
10:45 427.30 427.40 427.00 427.00 18.0K
10:46 426.95 427.10 426.95 427.00 17.6K
10:47 427.00 427.00 426.50 426.85 20.9K
10:48 426.60 427.10 426.60 426.90 15.5K
10:49 427.05 427.40 426.95 426.95 72.0K
10:50 426.95 427.00 426.65 426.70 5.8K
10:51 426.80 426.80 426.35 426.35 22.1K
10:52 426.55 426.80 426.40 426.70 37.5K
10:53 426.60 426.85 426.60 426.75 29.2K
10:54 426.70 426.90 426.65 426.65 15.5K
10:55 426.60 426.70 426.30 426.55 15.4K
10:56 426.55 426.70 426.50 426.55 8.4K
10:57 426.60 426.70 426.50 426.60 8.1K
10:58 426.65 426.65 426.20 426.50 12.0K
10:59 426.45 426.45 426.30 426.45 14.1K
11:00 426.45 426.85 426.45 426.70 18.9K
11:01 426.65 427.00 426.60 426.95 10.0K
11:02 426.75 427.45 426.75 427.05 22.7K
11:03 427.05 427.10 426.85 426.85 4.4K
11:04 426.75 426.95 426.75 426.85 4.1K
11:05 426.85 427.00 426.80 427.00 8.3K
11:06 427.00 427.00 426.50 426.65 10.6K
11:07 426.50 426.85 426.50 426.75 5.4K
11:08 426.75 426.75 426.55 426.65 6.4K
11:09 426.50 426.65 426.40 426.55 4.4K
11:10 426.55 426.65 426.50 426.50 6.0K
11:11 426.65 426.90 426.65 426.75 2.1K
11:12 426.65 426.70 426.60 426.70 4.7K
11:13 426.70 427.00 426.65 427.00 6.0K
11:14 426.95 427.20 426.90 426.90 68.5K
11:15 426.60 426.80 426.60 426.70 1.4K
11:16 426.80 426.80 426.55 426.55 8.5K
11:17 426.75 426.85 426.75 426.85 1.8K
11:18 426.65 426.80 426.65 426.75 2.1K
11:19 426.75 426.80 426.60 426.80 9.4K
11:20 426.85 426.85 426.65 426.70 7.3K
11:21 426.70 426.70 426.55 426.55 3.9K
11:22 426.65 426.85 426.55 426.70 6.7K
11:23 426.75 427.20 426.75 427.15 12.3K
11:24 427.15 427.15 426.60 426.70 11.8K
11:25 426.60 426.90 426.60 426.90 5.8K
11:26 426.90 426.90 426.60 426.60 4.7K
11:27 426.65 427.00 426.60 426.90 8.1K
11:28 426.95 426.95 426.80 426.80 2.3K
11:29 426.80 427.75 426.80 427.75 63.3K
11:30 427.70 427.80 427.45 427.75 7.6K
11:31 427.55 427.85 427.30 427.85 7.5K
11:32 427.80 427.95 427.65 427.80 7.4K
11:33 427.60 427.70 427.50 427.60 15.9K
11:34 427.45 427.55 427.30 427.55 8.6K
11:35 427.45 427.45 427.00 427.15 18.6K
11:36 427.25 427.25 426.75 426.95 6.6K
11:37 426.95 427.00 426.90 426.90 5.0K
11:38 427.00 427.15 426.95 427.00 10.1K
11:39 427.15 427.15 426.85 427.00 10.9K
11:40 426.90 427.00 426.75 426.95 9.2K
11:41 427.00 427.00 426.90 427.00 8.2K
11:42 427.05 427.25 427.00 427.00 15.3K
11:43 426.95 427.00 426.90 426.90 1.6K
11:44 426.85 427.00 426.85 426.95 2.2K
11:45 426.75 426.80 426.65 426.75 10.9K
11:46 426.60 426.75 426.60 426.75 3.8K
11:47 426.70 426.75 426.50 426.60 12.3K
11:48 426.55 426.70 426.50 426.60 10.1K
11:49 426.55 426.55 426.30 426.45 17.3K
11:50 426.45 426.60 426.45 426.45 3.3K
11:51 426.55 426.60 426.45 426.50 1.9K
11:52 426.65 426.65 426.50 426.65 6.2K
11:53 426.65 426.75 426.65 426.70 1.6K
11:54 426.70 426.85 426.65 426.80 3.8K
11:55 426.80 426.95 426.65 426.95 3.7K
11:56 427.10 427.30 427.10 427.25 25.4K
11:57 427.15 427.35 427.10 427.25 7.9K
11:58 427.20 427.30 427.20 427.25 5.1K
11:59 427.30 427.30 427.25 427.30 1.4K
12:00 427.30 427.30 427.00 427.05 9.0K
12:01 427.05 427.10 426.90 426.95 17.4K
12:02 426.80 426.85 426.60 426.60 16.8K
12:03 426.55 426.60 426.50 426.60 23.6K
12:04 426.55 426.65 426.45 426.65 60.7K
12:05 426.70 426.85 426.50 426.85 24.6K
12:06 426.90 426.90 426.55 426.55 52.4K
12:07 426.60 426.60 426.50 426.55 30.0K
12:08 426.60 426.80 426.55 426.60 21.8K
12:09 426.65 426.70 426.65 426.65 6.6K
12:10 426.65 426.65 426.40 426.50 57.2K
12:11 426.55 426.60 426.55 426.60 17.6K
12:12 426.55 426.65 426.50 426.60 9.6K
12:13 426.60 426.65 426.50 426.65 20.8K
12:14 426.60 426.85 426.55 426.55 16.5K
12:15 426.55 426.65 426.50 426.60 18.3K
12:16 426.55 426.65 426.45 426.50 35.3K
12:17 426.50 426.50 426.40 426.45 9.9K
12:18 426.40 426.40 426.30 426.30 19.4K
12:19 426.30 426.45 426.25 426.35 14.0K
12:20 426.35 426.45 425.65 425.65 86.7K
12:21 425.60 425.75 425.25 425.35 25.1K
12:22 425.25 425.45 424.90 424.90 65.4K
12:23 424.75 425.15 424.65 425.05 33.3K
12:24 425.25 425.35 424.90 424.90 30.7K
12:25 424.70 425.20 424.70 425.20 89.6K
12:26 425.10 425.20 425.00 425.15 60.7K
12:27 425.10 425.20 425.05 425.10 16.2K
12:28 425.05 425.20 425.00 425.10 21.8K
12:29 425.10 425.20 425.05 425.20 12.7K
12:30 425.15 425.15 424.90 424.95 59.9K
12:31 425.20 425.20 425.00 425.10 38.2K
12:32 425.10 425.10 424.95 425.00 123.1K
12:33 425.00 425.35 425.00 425.35 12.0K
12:34 425.40 425.50 425.35 425.35 8.7K
12:35 425.35 425.90 425.35 425.90 7.5K
12:36 425.90 425.90 425.90 425.90 9.6K
12:37 425.80 425.90 425.80 425.80 10.5K
12:38 425.80 425.90 425.80 425.80 11.8K
12:39 425.80 425.90 425.55 425.55 20.7K
12:40 425.75 425.95 425.60 425.95 11.9K
12:41 425.90 426.00 425.70 425.85 8.6K
12:42 425.85 425.85 425.65 425.65 10.0K
12:43 425.70 425.70 425.60 425.70 7.5K
12:44 425.70 425.80 425.65 425.75 4.8K
12:45 425.85 425.85 425.65 425.85 9.8K
12:46 425.90 426.00 425.85 426.00 5.6K
12:47 425.95 426.15 425.90 426.15 14.3K
12:48 426.15 426.15 425.65 425.65 9.0K
12:49 425.75 425.80 425.75 425.80 6.1K
12:50 425.80 426.00 425.70 425.70 6.7K
12:51 425.70 425.70 425.55 425.60 9.9K
12:52 425.50 425.60 425.50 425.55 10.9K
12:53 425.50 425.75 425.50 425.70 12.8K
12:54 425.70 425.80 425.60 425.70 6.3K
12:55 425.75 425.75 425.55 425.65 11.5K
12:56 425.60 425.60 425.20 425.20 19.5K
12:57 425.20 425.20 425.05 425.05 25.2K
12:58 424.90 425.10 424.90 425.05 23.7K
12:59 425.10 425.40 425.05 425.40 5.2K
13:00 425.35 425.40 425.25 425.25 10.9K
13:01 425.15 425.25 425.10 425.20 6.8K
13:02 425.20 425.20 425.05 425.15 10.2K
13:03 425.15 425.15 424.80 424.80 11.3K
13:04 424.70 425.05 424.70 424.95 17.7K
13:05 425.15 425.30 425.10 425.10 6.8K
13:06 424.85 425.10 424.85 425.05 19.2K
13:07 425.10 425.20 424.90 425.20 15.4K
13:08 425.15 425.30 425.05 425.05 11.3K
13:09 425.10 425.10 425.00 425.05 7.2K
13:10 425.05 425.15 425.00 425.15 8.0K
13:11 425.25 425.25 425.10 425.20 5.3K
13:12 425.15 425.50 425.15 425.40 18.9K
13:13 425.20 425.25 425.15 425.15 12.3K
13:14 425.20 425.25 425.05 425.15 7.2K
13:15 425.20 425.30 425.15 425.20 6.2K
13:16 425.10 425.35 425.05 425.25 7.6K
13:17 425.25 425.40 425.20 425.40 3.3K
13:18 425.30 425.40 425.25 425.35 6.8K
13:19 425.30 425.45 425.25 425.40 9.0K
13:20 425.40 425.40 425.30 425.30 8.0K
13:21 425.40 425.40 425.05 425.05 45.7K
13:22 425.05 425.30 425.05 425.20 23.9K
13:23 425.20 425.35 425.20 425.25 7.3K
13:24 425.20 425.30 425.00 425.05 9.3K
13:25 425.10 425.30 425.10 425.20 4.5K
13:26 425.20 425.35 425.20 425.30 7.6K
13:27 425.10 425.30 425.10 425.20 5.2K
13:28 425.35 425.35 425.00 425.00 17.2K
13:29 425.20 425.20 425.00 425.00 8.2K
13:30 425.00 425.15 425.00 425.15 6.6K
13:31 425.10 425.45 425.10 425.35 14.3K
13:32 425.35 425.65 425.35 425.65 4.6K
13:33 425.55 425.70 425.55 425.70 6.9K
13:34 425.70 425.70 425.40 425.45 10.8K
13:35 425.35 425.50 425.25 425.45 6.5K
13:36 425.40 425.40 425.10 425.20 10.7K
13:37 425.20 425.25 425.00 425.25 8.0K
13:38 425.25 425.30 425.10 425.25 6.5K
13:39 425.25 425.45 425.10 425.45 10.6K
13:40 425.55 425.55 425.15 425.20 9.7K
13:41 425.25 425.35 425.10 425.25 6.6K
13:42 425.25 425.45 425.20 425.20 11.2K
13:43 425.25 425.30 425.20 425.25 5.5K
13:44 425.25 425.60 425.25 425.45 9.5K
13:45 425.45 425.50 425.30 425.50 6.9K
13:46 425.45 425.50 425.30 425.50 4.9K
13:47 425.50 425.75 425.50 425.75 8.9K
13:48 425.70 425.70 425.40 425.50 15.6K
13:49 425.40 425.40 425.25 425.35 6.0K
13:50 425.35 425.55 425.05 425.30 10.1K
13:51 425.30 425.35 425.20 425.25 10.8K
13:52 425.10 425.45 425.10 425.40 6.1K
13:53 425.45 425.65 425.25 425.45 13.0K
13:54 425.45 425.70 425.45 425.60 10.7K
13:55 425.45 425.65 425.40 425.40 6.9K
13:56 425.30 425.35 425.05 425.25 10.3K
13:57 425.15 425.30 425.15 425.30 7.3K
13:58 425.20 425.20 425.05 425.05 20.5K
13:59 425.10 425.10 424.90 424.90 22.4K
14:00 425.00 425.15 424.95 425.05 11.5K
14:01 425.05 425.30 425.00 425.30 7.0K
14:02 425.30 425.40 425.30 425.40 8.2K
14:03 425.35 425.40 425.15 425.30 10.5K
14:04 425.15 425.40 425.15 425.20 8.2K
14:05 425.20 425.25 425.00 425.00 19.4K
14:06 424.90 425.10 424.90 425.00 38.6K
14:07 424.95 425.15 424.95 425.00 9.6K
14:08 425.00 425.05 424.85 425.05 6.7K
14:09 425.05 425.20 424.95 425.15 13.2K
14:10 425.10 425.15 424.95 425.00 7.9K
14:11 425.00 425.25 425.00 425.00 13.3K
14:12 425.00 425.05 425.00 425.00 11.9K
14:13 425.00 425.20 425.00 425.10 9.5K
14:14 425.10 425.15 424.95 425.05 10.8K
14:15 424.95 425.05 424.95 425.00 11.1K
14:16 425.25 425.30 425.10 425.30 10.5K
14:17 425.25 425.45 425.10 425.45 9.7K
14:18 425.45 425.45 425.05 425.05 9.2K
14:19 425.05 425.10 424.75 424.75 18.5K
14:20 424.85 425.00 424.70 425.00 26.8K
14:21 425.05 425.10 424.80 425.10 18.9K
14:22 425.05 425.10 424.85 424.85 17.5K
14:23 424.80 424.90 424.55 424.75 38.5K
14:24 424.65 424.75 424.40 424.40 25.8K
14:25 424.35 424.35 424.20 424.30 17.9K
14:26 424.25 424.25 423.80 424.10 71.4K
14:27 424.20 424.25 424.15 424.20 10.6K
14:28 424.10 424.20 424.00 424.05 12.4K
14:29 424.05 424.10 423.85 424.00 9.4K
14:30 424.05 424.20 424.00 424.20 11.0K
14:31 424.25 424.50 424.25 424.25 15.1K
14:32 424.35 424.50 424.30 424.30 12.1K
14:33 424.25 424.50 424.25 424.40 11.3K
14:34 424.25 424.40 424.20 424.40 13.2K
14:35 424.30 424.50 424.30 424.40 7.9K
14:36 424.40 424.40 424.25 424.35 11.0K
14:37 424.30 424.30 423.95 423.95 87.5K
14:38 423.95 424.00 423.80 423.85 21.0K
14:39 423.90 423.95 423.70 423.90 9.3K
14:40 424.40 424.40 423.95 424.00 33.6K
14:41 424.00 424.25 423.95 424.00 23.8K
14:42 423.95 424.00 423.95 424.00 41.3K
14:43 423.95 424.00 423.90 423.95 17.0K
14:44 423.90 424.00 423.90 424.00 8.7K
14:45 424.00 424.00 423.95 424.00 9.6K
14:46 424.00 424.00 423.95 424.00 11.4K
14:47 424.00 424.25 423.90 423.90 28.6K
14:48 424.00 424.00 423.90 423.95 12.5K
14:49 424.00 424.00 423.95 424.00 14.0K
14:50 423.95 424.10 423.95 424.00 17.8K
14:51 424.00 424.00 423.95 424.00 18.4K
14:52 423.95 424.15 423.95 424.00 75.1K
14:53 424.00 424.20 423.90 424.00 84.8K
14:54 424.00 424.00 423.80 423.80 23.5K
14:55 423.70 423.85 423.70 423.85 15.0K
14:56 423.85 424.00 423.85 424.00 8.3K
14:57 424.00 424.00 423.85 423.85 30.5K
14:58 423.85 424.00 423.85 424.00 13.1K
14:59 424.00 424.00 423.95 423.95 10.3K
15:00 423.95 423.95 423.25 423.55 49.1K
15:01 423.55 423.70 423.45 423.45 27.6K
15:02 423.30 423.45 423.30 423.35 25.3K
15:03 423.35 423.50 423.35 423.50 19.6K
15:04 423.50 423.50 423.45 423.50 21.7K
15:05 423.55 423.60 423.50 423.60 18.5K
15:06 423.60 423.90 423.60 423.90 19.8K
15:07 423.90 423.95 423.50 423.70 58.7K
15:08 423.70 423.70 423.50 423.60 44.9K
15:09 423.60 423.70 423.20 423.30 70.6K
15:10 423.25 423.35 423.20 423.35 17.8K
15:11 423.35 423.35 423.15 423.20 29.1K
15:12 423.15 423.25 423.15 423.20 23.2K
15:13 423.25 423.25 423.25 423.25 19.8K
15:14 423.35 423.35 423.20 423.30 32.2K
15:15 423.15 423.25 423.15 423.20 44.8K
15:16 423.05 423.45 423.05 423.45 30.8K
15:17 423.45 423.45 423.30 423.35 26.6K
15:18 423.20 423.25 423.20 423.25 44.7K
15:19 423.25 423.80 423.25 423.80 69.6K
15:20 423.85 423.85 423.50 423.50 99.9K
15:21 423.50 423.50 423.25 423.35 65.2K
15:22 423.30 423.45 423.20 423.40 89.0K
15:23 423.40 423.95 423.35 423.85 117.3K
15:24 423.80 424.10 423.80 424.10 67.9K
15:25 424.10 424.10 423.90 423.90 35.3K
15:26 424.00 424.25 423.90 424.20 51.4K
15:27 424.15 424.15 423.70 423.80 70.9K
15:28 423.75 423.95 423.75 423.80 91.5K
15:29 423.80 423.95 423.55 423.55 45.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible