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
09:08 429.50 429.50 429.50 429.50 61.9K
09:15 429.40 430.90 428.35 430.20 98.0K
09:16 430.65 431.60 430.25 430.90 62.4K
09:17 430.50 430.70 430.30 430.65 24.1K
09:18 430.40 430.40 430.20 430.20 26.9K
09:19 430.05 430.30 429.75 429.75 27.8K
09:20 430.20 430.20 429.50 429.50 18.9K
09:21 429.80 430.15 429.60 430.00 27.7K
09:22 429.95 430.30 429.80 430.15 33.8K
09:23 430.20 430.20 429.60 430.20 29.8K
09:24 430.35 431.15 430.20 430.75 59.0K
09:25 430.70 431.00 430.70 430.95 38.3K
09:26 430.65 431.20 430.65 431.15 32.4K
09:27 431.30 431.65 431.00 431.20 24.1K
09:28 431.40 431.50 431.20 431.35 36.0K
09:29 431.35 431.75 431.35 431.60 32.5K
09:30 431.90 432.00 431.55 431.55 36.9K
09:31 431.50 431.60 431.40 431.45 52.2K
09:32 431.45 431.70 431.45 431.60 57.5K
09:33 431.65 431.75 431.20 431.30 66.7K
09:34 431.20 431.20 430.90 431.00 57.2K
09:35 430.95 431.55 430.95 431.25 65.7K
09:36 431.60 431.65 431.35 431.55 107.8K
09:37 431.40 432.00 431.40 431.85 64.9K
09:38 431.80 431.95 431.65 431.65 45.4K
09:39 431.75 431.75 431.65 431.75 39.5K
09:40 431.80 431.95 431.50 431.50 28.8K
09:41 431.35 431.35 431.05 431.35 41.7K
09:42 431.35 431.55 431.30 431.40 10.5K
09:43 431.40 431.50 431.40 431.50 19.1K
09:44 431.40 431.50 431.25 431.50 14.1K
09:45 431.55 431.60 431.10 431.25 48.2K
09:46 431.25 431.50 431.25 431.45 16.3K
09:47 431.35 431.40 431.10 431.20 8.6K
09:48 431.20 431.50 431.10 431.35 13.0K
09:49 431.50 431.70 431.35 431.45 32.2K
09:50 431.35 431.45 431.15 431.30 7.2K
09:51 431.20 431.35 431.10 431.10 13.5K
09:52 431.40 431.40 431.20 431.35 54.5K
09:53 431.35 431.45 431.30 431.35 18.0K
09:54 431.45 432.05 431.45 431.90 68.3K
09:55 432.05 432.30 431.85 432.30 36.8K
09:56 432.10 432.85 432.10 432.55 42.1K
09:57 432.65 433.00 432.65 433.00 17.5K
09:58 433.00 433.35 432.90 433.25 23.0K
09:59 433.45 433.60 433.25 433.45 22.5K
10:00 433.45 433.45 432.90 432.90 33.8K
10:01 433.10 433.20 432.80 433.20 10.1K
10:02 433.15 433.65 433.15 433.65 17.2K
10:03 433.65 433.65 433.45 433.50 25.2K
10:04 433.35 433.85 433.35 433.85 19.3K
10:05 433.95 433.95 433.60 433.60 17.4K
10:06 433.65 434.10 433.65 434.00 29.9K
10:07 434.00 434.15 433.80 434.15 32.7K
10:08 433.95 434.15 433.95 434.15 21.2K
10:09 434.20 434.40 433.85 434.25 7.3K
10:10 434.25 434.50 434.25 434.40 10.7K
10:11 434.40 434.40 434.10 434.30 25.2K
10:12 434.25 434.25 434.05 434.10 12.0K
10:13 434.05 434.05 433.75 433.85 30.1K
10:14 433.85 433.85 433.60 433.85 9.1K
10:15 433.95 434.20 433.95 434.20 17.2K
10:16 434.10 434.30 433.90 434.30 14.6K
10:17 434.35 434.50 434.25 434.25 20.3K
10:18 434.20 434.20 433.85 433.85 14.7K
10:19 433.85 433.90 433.70 433.85 5.8K
10:20 433.85 434.30 433.85 434.10 23.8K
10:21 434.20 434.95 434.20 434.95 40.1K
10:22 434.90 435.00 434.75 434.90 26.5K
10:23 434.85 434.85 434.65 434.65 17.2K
10:24 434.55 434.70 434.50 434.60 11.2K
10:25 434.70 435.20 434.70 435.20 43.3K
10:26 435.05 435.10 434.80 434.90 21.5K
10:27 434.90 435.20 434.75 434.75 25.6K
10:28 434.80 435.25 434.80 435.10 10.6K
10:29 435.05 435.20 434.90 435.00 66.1K
10:30 434.95 435.15 434.95 435.00 19.5K
10:31 435.00 435.10 434.90 435.10 3.8K
10:32 435.00 435.10 434.85 434.90 6.1K
10:33 434.90 435.15 434.85 434.90 8.5K
10:34 434.80 434.80 434.30 434.40 15.5K
10:35 434.20 434.75 434.15 434.45 54.3K
10:36 434.45 434.80 434.35 434.60 9.6K
10:37 434.70 434.70 434.20 434.30 14.1K
10:38 434.30 434.55 434.15 434.50 12.4K
10:39 434.30 434.50 434.25 434.30 5.5K
10:40 434.30 434.45 434.20 434.25 14.2K
10:41 434.20 434.25 433.80 433.95 36.1K
10:42 433.90 434.00 433.70 433.70 11.3K
10:43 433.70 434.20 433.70 434.00 61.4K
10:44 433.95 434.20 433.75 433.95 8.8K
10:45 433.70 434.00 433.70 434.00 24.9K
10:46 434.00 434.00 433.80 433.80 5.0K
10:47 433.85 434.15 433.85 434.00 14.5K
10:48 433.85 433.95 433.50 433.70 8.9K
10:49 433.80 434.00 433.45 433.80 7.4K
10:50 434.00 434.00 433.85 434.00 2.1K
10:51 433.85 434.00 433.60 433.60 5.0K
10:52 433.80 433.80 433.45 433.55 6.3K
10:53 433.45 433.75 433.45 433.70 4.7K
10:54 433.70 433.75 433.60 433.60 3.5K
10:55 433.65 433.70 433.55 433.55 2.1K
10:56 433.65 433.70 433.50 433.70 6.0K
10:57 433.70 433.70 433.30 433.30 4.6K
10:58 433.25 433.25 432.30 432.70 30.4K
10:59 432.75 433.00 432.75 432.85 8.2K
11:00 432.95 433.20 432.80 432.90 9.0K
11:01 432.90 433.25 432.80 433.20 6.5K
11:02 433.05 433.05 432.85 432.95 2.9K
11:03 432.95 433.00 432.90 432.95 3.9K
11:04 433.00 433.00 432.85 432.95 2.9K
11:05 432.95 433.25 432.85 433.25 8.6K
11:06 433.00 433.35 433.00 433.30 13.8K
11:07 433.30 433.35 433.20 433.30 1.9K
11:08 433.35 433.40 433.20 433.40 6.4K
11:09 433.40 433.40 433.35 433.40 6.1K
11:10 433.35 433.60 433.35 433.60 6.2K
11:11 433.50 433.85 433.50 433.85 9.8K
11:12 433.90 434.00 433.80 433.95 10.3K
11:13 433.80 434.00 433.80 434.00 10.6K
11:14 434.00 434.00 433.90 433.90 7.4K
11:15 433.90 434.00 433.90 434.00 8.5K
11:16 434.00 434.00 433.65 433.80 12.7K
11:17 433.70 434.20 433.60 434.20 65.4K
11:18 434.15 434.20 434.05 434.10 69.1K
11:19 434.10 434.10 433.65 434.00 26.3K
11:20 434.00 434.00 433.80 433.95 8.1K
11:21 433.80 434.00 433.80 433.90 13.8K
11:22 434.00 434.00 433.90 434.00 1.3K
11:23 433.95 434.00 433.85 433.90 2.3K
11:24 434.00 434.00 433.90 433.95 5.3K
11:25 433.90 434.25 433.90 433.90 73.5K
11:26 433.85 434.00 433.80 433.85 20.7K
11:27 433.95 434.25 433.95 434.00 13.6K
11:28 434.00 434.00 433.90 434.00 4.4K
11:29 434.00 434.10 433.95 433.95 32.9K
11:30 434.00 434.00 433.80 433.85 6.2K
11:31 433.95 433.95 433.55 433.60 20.9K
11:32 433.60 433.95 433.50 433.50 14.4K
11:33 433.60 433.70 433.50 433.65 12.4K
11:34 433.45 433.65 433.45 433.45 11.8K
11:35 433.35 433.50 433.25 433.25 5.0K
11:36 433.25 433.55 433.25 433.55 5.9K
11:37 433.45 433.95 433.45 433.65 12.0K
11:38 433.70 433.75 433.55 433.55 15.0K
11:39 433.50 433.70 433.40 433.70 6.1K
11:40 433.55 433.70 433.45 433.50 9.5K
11:41 433.40 433.45 433.20 433.30 10.5K
11:42 433.30 433.30 433.05 433.10 9.1K
11:43 433.30 433.40 433.20 433.40 4.7K
11:44 433.40 433.60 433.40 433.55 4.0K
11:45 433.55 433.60 433.20 433.40 38.4K
11:46 433.40 433.40 433.15 433.15 3.6K
11:47 433.10 433.25 432.55 433.10 87.6K
11:48 433.10 433.15 432.95 433.15 3.8K
11:49 433.25 433.35 433.10 433.35 4.0K
11:50 433.35 433.40 433.15 433.30 8.7K
11:51 433.30 433.30 433.10 433.20 3.3K
11:52 433.40 433.65 433.40 433.55 20.3K
11:53 433.65 433.65 433.50 433.55 7.2K
11:54 433.65 433.65 433.50 433.50 8.6K
11:55 433.90 433.90 433.70 433.70 13.4K
11:56 433.70 433.80 433.60 433.60 11.8K
11:57 433.60 433.65 433.45 433.45 5.7K
11:58 433.25 433.55 433.25 433.55 3.6K
11:59 433.55 433.55 433.40 433.50 6.0K
12:00 433.50 433.60 433.50 433.60 3.3K
12:01 433.60 433.70 433.50 433.70 6.7K
12:02 433.50 433.60 433.40 433.45 5.1K
12:03 433.50 433.55 433.40 433.55 3.6K
12:04 433.70 433.70 433.55 433.65 3.1K
12:05 433.60 433.60 433.60 433.60 7.3K
12:06 433.70 433.75 433.60 433.60 5.3K
12:07 433.70 433.80 433.55 433.60 7.3K
12:08 433.55 433.60 433.50 433.55 2.1K
12:09 433.50 433.50 433.15 433.15 12.6K
12:10 433.30 433.30 433.10 433.15 3.0K
12:11 433.15 433.30 433.10 433.30 18.0K
12:12 433.30 433.30 432.80 432.80 18.2K
12:13 432.85 432.90 432.65 432.65 10.5K
12:14 432.60 432.65 432.20 432.30 29.1K
12:15 432.35 432.40 432.15 432.30 22.4K
12:16 432.15 432.40 432.15 432.40 14.0K
12:17 432.25 432.40 432.25 432.30 4.8K
12:18 432.40 432.40 432.30 432.30 1.2K
12:19 432.40 432.40 432.20 432.25 10.5K
12:20 432.15 432.20 432.05 432.20 10.6K
12:21 432.20 432.20 432.05 432.15 10.7K
12:22 432.20 432.20 432.00 432.00 11.5K
12:23 432.00 432.15 431.80 431.80 15.5K
12:24 431.95 432.10 431.95 432.10 9.9K
12:25 432.00 432.10 432.00 432.00 4.5K
12:26 432.05 432.35 432.00 432.15 23.4K
12:27 432.35 432.35 432.20 432.35 1.9K
12:28 432.50 432.50 432.40 432.40 7.0K
12:29 432.50 432.60 432.35 432.60 7.5K
12:30 432.60 433.40 432.60 433.15 34.6K
12:31 433.25 433.90 433.25 433.65 58.9K
12:32 433.75 434.00 433.50 434.00 21.3K
12:33 433.90 433.95 433.70 433.70 34.9K
12:34 433.65 433.85 433.60 433.70 11.8K
12:35 433.80 433.95 433.75 433.95 3.6K
12:36 433.90 433.90 433.50 433.85 22.3K
12:37 433.80 434.25 433.75 434.10 24.5K
12:38 434.10 434.30 433.90 434.15 27.9K
12:39 434.10 434.10 433.95 434.05 28.4K
12:40 434.05 434.25 434.05 434.20 25.3K
12:41 434.15 434.25 434.00 434.15 19.2K
12:42 434.05 434.05 434.00 434.00 18.9K
12:43 434.00 434.15 434.00 434.15 12.3K
12:44 434.20 434.25 434.10 434.15 7.1K
12:45 434.10 434.20 434.10 434.15 4.2K
12:46 434.10 434.40 434.05 434.30 16.9K
12:47 434.35 434.40 434.10 434.10 10.4K
12:48 434.05 434.20 433.90 433.90 15.1K
12:49 433.90 433.90 433.80 433.80 3.7K
12:50 433.85 434.15 433.85 433.90 11.0K
12:51 433.95 433.95 433.90 433.95 4.4K
12:52 433.95 433.95 433.80 433.85 1.8K
12:53 433.90 433.95 433.80 433.95 1.1K
12:54 433.95 434.00 433.90 434.00 2.8K
12:55 434.00 434.20 433.95 434.10 11.3K
12:56 434.05 434.05 433.95 434.00 15.6K
12:57 434.05 434.05 433.95 433.95 12.0K
12:58 434.00 434.00 433.90 433.90 14.2K
12:59 433.90 433.95 433.80 433.95 1.7K
13:00 433.85 433.90 433.75 433.85 18.3K
13:01 433.90 433.90 433.65 433.75 8.4K
13:02 433.70 434.00 433.70 434.00 6.7K
13:03 433.90 433.95 433.80 433.90 9.0K
13:04 433.90 433.90 433.75 433.75 2.0K
13:05 433.85 433.85 433.70 433.75 1.9K
13:06 433.75 433.80 433.70 433.70 2.1K
13:07 433.70 433.85 433.70 433.85 2.0K
13:08 433.85 433.85 433.80 433.80 1.5K
13:09 433.80 433.80 433.60 433.60 3.2K
13:10 433.70 433.70 433.65 433.70 1.9K
13:11 433.60 433.70 433.55 433.65 3.3K
13:12 433.55 433.55 433.40 433.50 14.9K
13:13 433.55 433.55 433.40 433.50 2.7K
13:14 433.50 433.55 433.35 433.50 3.8K
13:15 433.55 433.60 433.35 433.55 1.9K
13:16 433.55 433.55 433.40 433.55 2.5K
13:17 433.55 433.55 433.35 433.40 1.7K
13:18 433.40 433.45 433.20 433.35 4.4K
13:19 433.35 433.45 433.20 433.30 12.8K
13:20 433.30 433.45 433.30 433.35 4.4K
13:21 433.45 433.50 433.45 433.50 6.8K
13:22 433.50 433.70 433.35 433.60 4.7K
13:23 433.55 433.85 433.40 433.80 8.2K
13:24 433.80 433.95 433.80 433.95 12.8K
13:25 433.95 434.05 433.90 434.00 34.6K
13:26 434.05 434.05 433.80 433.80 4.6K
13:27 433.80 433.90 433.70 433.85 2.9K
13:28 433.85 434.30 433.85 434.05 83.9K
13:29 434.10 434.10 434.00 434.00 6.7K
13:30 434.05 434.10 434.00 434.05 8.6K
13:31 434.05 434.25 434.05 434.20 7.3K
13:32 434.15 434.75 434.15 434.75 24.8K
13:33 434.75 434.90 434.50 434.55 23.4K
13:34 434.50 434.60 434.30 434.45 15.9K
13:35 434.50 434.50 434.30 434.45 8.7K
13:36 434.45 434.45 434.20 434.35 11.0K
13:37 434.35 434.35 434.15 434.25 19.9K
13:38 434.25 434.25 434.00 434.20 11.9K
13:39 434.20 434.40 434.20 434.40 13.1K
13:40 434.40 434.40 434.20 434.20 6.0K
13:41 434.20 434.25 434.00 434.15 5.1K
13:42 434.15 434.15 434.00 434.10 20.7K
13:43 434.20 434.40 434.20 434.20 20.0K
13:44 434.10 434.10 434.05 434.05 20.5K
13:45 434.05 434.20 433.95 434.20 18.0K
13:46 434.30 434.45 434.30 434.30 7.8K
13:47 434.25 434.45 434.20 434.20 26.9K
13:48 434.15 434.35 434.15 434.30 9.1K
13:49 434.35 434.40 434.20 434.40 10.7K
13:50 434.40 434.40 434.20 434.30 7.8K
13:51 434.30 434.45 434.15 434.30 11.4K
13:52 434.45 434.50 434.15 434.35 12.4K
13:53 434.30 434.35 434.15 434.20 15.1K
13:54 434.20 434.25 434.10 434.10 11.7K
13:55 434.15 434.20 434.05 434.10 7.2K
13:56 434.15 434.15 433.80 434.00 11.6K
13:57 434.05 434.10 433.80 434.10 12.5K
13:58 434.10 434.10 433.85 433.90 7.0K
13:59 434.05 434.15 433.90 434.00 18.2K
14:00 434.00 434.00 433.85 433.85 1.2K
14:01 433.90 434.00 433.85 433.95 3.5K
14:02 433.95 433.95 433.85 433.90 1.1K
14:03 433.90 433.90 433.85 433.85 4.6K
14:04 433.85 433.85 433.75 433.85 2.6K
14:05 433.80 433.85 433.65 433.75 4.1K
14:06 433.80 434.10 433.80 434.00 128.3K
14:07 434.10 434.10 433.95 433.95 23.1K
14:08 433.55 433.70 433.25 433.55 25.1K
14:09 433.55 433.65 433.50 433.50 0.9K
14:10 433.60 433.60 433.50 433.55 10.4K
14:11 433.55 433.75 433.55 433.75 3.5K
14:12 433.85 433.95 433.80 433.85 7.1K
14:13 433.85 434.35 433.80 434.35 27.5K
14:14 434.35 434.50 434.20 434.40 25.3K
14:15 434.65 435.25 434.60 435.00 101.2K
14:16 435.00 435.55 435.00 435.45 44.5K
14:17 435.50 435.80 435.50 435.70 29.2K
14:18 435.85 435.85 435.45 435.50 20.6K
14:19 435.50 435.50 435.15 435.25 28.3K
14:20 435.15 435.50 435.15 435.50 25.4K
14:21 435.45 435.50 435.30 435.50 9.3K
14:22 435.40 435.70 435.30 435.70 49.7K
14:23 435.55 435.55 435.30 435.30 5.1K
14:24 435.40 435.60 435.40 435.60 12.8K
14:25 435.60 435.60 435.40 435.45 11.6K
14:26 435.50 435.60 435.45 435.45 18.8K
14:27 435.40 435.55 435.30 435.35 19.0K
14:28 435.35 435.55 435.25 435.55 21.2K
14:29 435.50 435.65 435.50 435.65 8.5K
14:30 435.70 435.70 435.55 435.70 3.2K
14:31 435.60 435.85 435.60 435.70 12.6K
14:32 435.75 435.75 435.40 435.40 16.0K
14:33 435.40 435.45 435.20 435.45 10.3K
14:34 435.40 435.45 435.15 435.20 5.9K
14:35 435.15 435.30 435.10 435.25 17.2K
14:36 435.25 435.70 435.15 435.45 33.8K
14:37 435.45 435.75 435.35 435.65 27.9K
14:38 435.60 435.80 435.60 435.80 20.4K
14:39 435.70 435.75 435.45 435.45 26.8K
14:40 435.45 435.45 435.10 435.15 25.6K
14:41 434.90 434.95 434.60 434.90 69.7K
14:42 434.95 434.95 434.55 434.55 47.3K
14:43 434.55 434.70 434.15 434.15 36.9K
14:44 434.25 434.25 433.60 433.60 71.4K
14:45 433.50 433.75 433.20 433.20 44.1K
14:46 433.20 433.70 433.20 433.65 94.6K
14:47 433.70 433.90 433.40 433.50 53.4K
14:48 433.45 433.50 433.35 433.50 51.4K
14:49 433.50 434.00 433.50 433.95 107.0K
14:50 434.15 434.20 433.55 434.05 30.3K
14:51 434.05 434.05 433.45 433.70 132.6K
14:52 433.80 434.00 433.60 434.00 44.6K
14:53 434.00 434.10 433.80 434.10 23.7K
14:54 434.10 434.45 434.10 434.35 37.0K
14:55 434.35 434.65 434.25 434.40 23.2K
14:56 434.45 434.75 434.25 434.70 34.7K
14:57 434.75 435.45 434.50 435.45 42.2K
14:58 435.50 435.50 435.15 435.15 16.2K
14:59 435.15 435.75 435.15 435.75 18.8K
15:00 435.80 435.85 435.15 435.35 54.8K
15:01 435.60 435.90 435.60 435.75 32.5K
15:02 435.70 435.70 435.50 435.50 41.7K
15:03 435.60 435.60 435.20 435.30 21.7K
15:04 435.30 435.50 435.20 435.30 36.4K
15:05 435.10 435.40 435.10 435.10 27.2K
15:06 435.30 435.35 435.05 435.10 32.9K
15:07 435.30 435.30 435.10 435.10 35.6K
15:08 435.10 435.15 435.00 435.00 36.4K
15:09 435.00 435.35 435.00 435.30 40.0K
15:10 435.35 435.35 435.20 435.20 18.6K
15:11 435.25 435.25 435.15 435.15 28.4K
15:12 435.15 435.15 434.90 435.05 44.8K
15:13 435.15 435.15 435.05 435.10 18.9K
15:14 435.10 435.30 435.10 435.20 27.3K
15:15 435.20 435.50 435.20 435.50 30.1K
15:16 435.65 436.00 435.55 436.00 56.7K
15:17 436.00 436.10 435.95 436.00 117.3K
15:18 435.95 436.00 435.80 435.80 51.3K
15:19 435.80 435.90 435.70 435.90 26.7K
15:20 436.00 436.00 435.75 435.85 42.3K
15:21 435.85 435.95 435.70 435.75 21.8K
15:22 435.75 435.90 435.60 435.75 25.5K
15:23 435.75 435.80 435.60 435.60 19.2K
15:24 435.30 435.60 435.30 435.60 37.1K
15:25 435.60 435.60 435.40 435.40 21.4K
15:26 435.45 435.50 435.40 435.45 25.6K
15:27 435.45 435.45 435.05 435.40 42.2K
15:28 435.25 435.40 435.20 435.40 17.0K
15:29 435.35 435.90 435.10 435.50 26.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible