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
09:07 435.00 435.00 435.00 435.00 34.8K
09:15 435.45 435.45 434.70 435.35 46.6K
09:16 435.35 435.50 435.10 435.50 26.4K
09:17 435.70 435.70 435.10 435.10 24.8K
09:18 434.90 435.40 434.90 435.25 33.0K
09:19 435.05 435.20 435.00 435.00 25.2K
09:20 435.00 435.45 434.80 435.20 22.6K
09:21 435.30 435.30 435.20 435.30 15.7K
09:22 435.45 435.55 435.05 435.45 16.2K
09:23 435.55 435.95 435.55 435.85 23.4K
09:24 435.75 436.50 435.75 436.50 27.3K
09:25 436.50 436.65 436.45 436.60 81.5K
09:26 436.45 436.45 436.05 436.30 29.1K
09:27 436.30 436.45 436.20 436.30 12.6K
09:28 436.40 436.40 436.15 436.15 17.3K
09:29 436.05 436.35 436.05 436.30 23.0K
09:30 436.35 436.45 436.30 436.35 18.3K
09:31 436.60 437.35 436.60 437.30 90.1K
09:32 437.35 437.45 437.15 437.45 18.5K
09:33 437.60 438.25 437.60 438.20 51.2K
09:34 438.45 438.45 438.10 438.20 38.9K
09:35 438.15 438.15 437.75 437.75 18.9K
09:36 437.75 437.95 437.40 437.40 34.8K
09:37 437.05 437.40 437.05 437.30 24.2K
09:38 437.15 437.15 436.90 437.00 15.7K
09:39 437.00 437.00 436.65 436.65 19.6K
09:40 436.65 437.00 436.65 436.85 20.9K
09:41 436.85 436.95 436.75 436.85 10.4K
09:42 436.85 436.90 436.60 436.60 11.0K
09:43 436.70 436.85 436.65 436.85 12.7K
09:44 436.80 436.90 436.75 436.85 11.4K
09:45 436.60 436.70 436.50 436.65 30.6K
09:46 436.45 436.80 436.45 436.65 8.9K
09:47 436.85 436.95 436.75 436.95 8.9K
09:48 436.75 436.75 436.65 436.75 4.9K
09:49 436.75 436.95 436.60 436.95 14.0K
09:50 437.10 437.20 436.95 437.00 22.7K
09:51 437.10 437.10 436.90 436.90 5.9K
09:52 436.95 436.95 436.75 436.90 6.3K
09:53 436.75 436.80 436.55 436.70 15.1K
09:54 436.65 436.80 436.65 436.80 2.8K
09:55 436.85 436.90 436.70 436.90 4.3K
09:56 436.90 436.90 436.55 436.70 8.9K
09:57 436.60 436.80 436.60 436.75 10.3K
09:58 436.75 436.75 436.50 436.50 11.7K
09:59 436.55 436.55 436.25 436.40 5.5K
10:00 436.35 436.35 435.70 435.70 21.6K
10:01 435.70 436.10 435.70 436.10 19.6K
10:02 436.00 436.35 436.00 436.35 5.4K
10:03 436.35 436.55 436.35 436.55 9.5K
10:04 436.60 436.60 436.50 436.55 5.8K
10:05 436.45 436.55 436.40 436.50 19.5K
10:06 436.55 436.55 436.50 436.55 7.9K
10:07 436.50 436.65 436.50 436.65 8.5K
10:08 436.60 436.95 436.60 436.95 9.2K
10:09 436.95 436.95 436.85 436.90 5.0K
10:10 436.90 437.20 436.90 437.15 15.9K
10:11 437.20 437.20 437.00 437.10 7.8K
10:12 437.00 437.15 436.85 436.95 5.6K
10:13 436.85 436.95 436.80 436.85 3.5K
10:14 436.80 436.85 436.70 436.85 14.7K
10:15 437.00 437.00 436.80 436.85 12.8K
10:16 436.95 437.05 436.85 437.05 3.6K
10:17 437.05 437.55 437.05 437.40 12.8K
10:18 437.35 437.35 437.10 437.15 5.8K
10:19 437.05 437.15 437.00 437.10 3.6K
10:20 437.05 437.10 437.05 437.05 3.0K
10:21 437.05 437.20 437.05 437.15 14.0K
10:22 437.15 437.15 437.00 437.05 11.3K
10:23 437.00 437.05 436.90 436.90 7.4K
10:24 436.90 436.90 436.80 436.80 16.1K
10:25 436.85 436.95 436.35 436.35 35.2K
10:26 436.40 436.40 435.95 436.15 30.7K
10:27 436.15 436.15 435.80 435.90 29.6K
10:28 435.85 435.95 435.75 435.80 12.6K
10:29 435.90 436.00 435.90 435.95 10.8K
10:30 435.95 435.95 435.60 435.75 20.7K
10:31 435.75 435.75 435.65 435.75 9.9K
10:32 435.80 435.90 435.80 435.80 10.8K
10:33 435.70 435.90 435.70 435.85 13.3K
10:34 435.90 435.90 435.70 435.70 15.5K
10:35 435.60 435.60 435.30 435.35 21.0K
10:36 435.25 435.40 435.25 435.40 11.2K
10:37 435.35 435.45 435.35 435.40 13.6K
10:38 435.45 435.45 435.35 435.40 13.1K
10:39 435.40 435.40 435.10 435.15 12.8K
10:40 435.10 435.45 435.10 435.45 13.0K
10:41 435.40 435.40 435.20 435.40 9.1K
10:42 435.20 435.25 435.20 435.25 8.5K
10:43 435.20 435.25 435.05 435.05 10.8K
10:44 435.05 435.15 435.05 435.15 17.2K
10:45 435.10 435.25 435.00 435.05 10.2K
10:46 435.05 435.15 435.05 435.15 8.9K
10:47 435.10 435.15 434.90 434.95 71.4K
10:48 434.95 434.95 434.80 434.85 4.7K
10:49 434.80 435.20 434.80 435.20 17.2K
10:50 435.05 435.40 435.05 435.20 7.2K
10:51 435.40 435.45 435.20 435.45 15.1K
10:52 435.45 435.75 435.35 435.75 15.8K
10:53 435.80 436.00 435.75 435.95 15.5K
10:54 435.95 436.00 435.75 435.75 35.2K
10:55 435.75 435.75 435.60 435.60 10.0K
10:56 435.60 435.75 435.55 435.70 6.6K
10:57 435.70 435.70 435.55 435.65 2.0K
10:58 435.50 435.65 435.50 435.65 13.3K
10:59 435.60 435.65 435.55 435.60 2.2K
11:00 435.60 435.65 435.60 435.65 7.3K
11:01 435.65 435.70 435.60 435.65 9.0K
11:02 435.70 435.70 435.60 435.60 13.3K
11:03 435.60 435.95 435.45 435.95 94.5K
11:04 435.80 436.00 435.65 435.80 7.1K
11:05 435.80 435.85 435.60 435.75 8.8K
11:06 435.60 435.65 435.55 435.65 6.3K
11:07 435.70 435.75 435.65 435.70 3.6K
11:08 435.70 435.70 435.65 435.70 5.1K
11:09 435.75 435.75 435.65 435.75 4.2K
11:10 435.75 435.80 435.65 435.80 6.5K
11:11 435.75 435.75 435.70 435.75 3.1K
11:12 435.75 435.75 435.65 435.75 3.2K
11:13 435.75 435.75 435.55 435.55 6.3K
11:14 435.55 435.60 435.55 435.60 2.8K
11:15 435.60 435.75 435.60 435.75 16.1K
11:16 435.65 436.15 435.60 435.95 31.5K
11:17 436.00 436.00 435.85 435.95 6.3K
11:18 435.95 436.00 435.90 435.95 11.5K
11:19 435.85 435.95 435.80 435.80 3.5K
11:20 435.75 435.80 435.60 435.65 7.6K
11:21 435.55 435.55 435.40 435.40 20.7K
11:22 435.45 435.45 435.35 435.45 5.7K
11:23 435.35 435.70 435.35 435.50 7.5K
11:24 435.70 435.70 435.45 435.50 3.5K
11:25 435.45 435.50 435.45 435.50 2.1K
11:26 435.45 435.55 435.40 435.40 17.4K
11:27 435.20 435.35 435.20 435.30 15.8K
11:28 435.25 435.30 435.05 435.25 19.6K
11:29 435.40 435.40 435.25 435.35 7.7K
11:30 435.55 435.55 435.30 435.30 3.8K
11:31 435.45 435.45 435.35 435.45 3.0K
11:32 435.40 435.50 435.30 435.35 13.4K
11:33 435.25 435.25 435.00 435.20 15.4K
11:34 435.05 435.20 434.55 434.55 59.9K
11:35 434.70 434.80 434.50 434.65 5.9K
11:36 434.60 435.15 434.60 435.15 11.4K
11:37 435.15 435.20 435.10 435.15 3.4K
11:38 435.20 435.20 434.80 434.80 12.2K
11:39 435.00 435.05 434.90 435.00 5.0K
11:40 435.00 435.05 434.90 434.90 3.0K
11:41 434.95 435.00 434.80 434.90 5.2K
11:42 434.90 434.95 434.70 434.85 5.6K
11:43 434.90 434.95 434.85 434.90 2.7K
11:44 434.90 434.95 434.75 434.95 3.9K
11:45 434.95 434.95 434.70 434.90 4.6K
11:46 434.90 435.00 434.80 435.00 7.1K
11:47 435.00 435.05 434.90 435.00 5.5K
11:48 435.00 435.15 435.00 435.10 3.5K
11:49 435.00 435.00 434.70 434.85 7.4K
11:50 434.85 435.30 434.70 435.10 23.9K
11:51 435.25 435.30 435.05 435.25 6.6K
11:52 435.25 435.30 435.10 435.30 2.3K
11:53 435.35 435.35 435.15 435.15 14.4K
11:54 435.35 435.35 435.10 435.30 9.2K
11:55 435.30 435.35 435.15 435.30 5.0K
11:56 435.20 435.20 435.00 435.10 13.4K
11:57 435.10 435.10 434.90 434.90 10.6K
11:58 435.00 435.00 434.80 434.95 9.0K
11:59 434.80 434.95 434.55 434.70 15.8K
12:00 434.70 434.70 434.30 434.30 36.0K
12:01 434.20 434.40 434.15 434.25 19.0K
12:02 434.25 434.35 434.15 434.15 40.9K
12:03 434.35 434.35 433.90 433.90 13.0K
12:04 433.90 434.20 433.85 434.10 16.5K
12:05 434.20 434.40 434.00 434.20 14.0K
12:06 434.35 434.40 434.15 434.40 14.0K
12:07 434.40 434.40 434.05 434.10 18.7K
12:08 434.10 434.30 434.05 434.20 11.6K
12:09 434.25 434.25 434.00 434.00 13.6K
12:10 433.85 434.15 433.85 434.05 14.1K
12:11 433.85 434.10 433.70 433.75 17.7K
12:12 433.75 434.00 433.70 433.90 11.5K
12:13 433.90 434.00 433.75 434.00 13.8K
12:14 434.00 434.15 433.80 434.15 22.5K
12:15 433.80 433.95 433.60 433.70 14.0K
12:16 433.90 433.95 433.65 433.70 13.6K
12:17 433.65 433.85 433.55 433.60 13.2K
12:18 433.60 434.10 433.60 433.85 19.8K
12:19 434.00 434.25 434.00 434.25 15.7K
12:20 434.00 434.25 434.00 434.15 7.0K
12:21 434.15 434.25 434.10 434.10 6.5K
12:22 434.25 434.30 434.10 434.10 5.8K
12:23 434.10 434.35 434.10 434.10 7.5K
12:24 434.35 434.35 434.15 434.30 6.8K
12:25 434.30 434.35 434.10 434.35 4.5K
12:26 434.20 434.40 434.20 434.40 7.3K
12:27 434.40 434.50 434.40 434.50 8.7K
12:28 434.30 434.50 434.20 434.35 5.1K
12:29 434.35 434.45 434.15 434.40 10.8K
12:30 434.15 434.35 434.10 434.30 10.1K
12:31 434.30 434.35 434.00 434.00 13.0K
12:32 434.15 434.30 434.05 434.10 4.5K
12:33 434.25 434.25 433.65 433.85 39.8K
12:34 433.85 434.00 433.75 433.90 7.3K
12:35 434.00 434.00 433.80 434.00 7.0K
12:36 434.00 434.00 433.80 433.95 10.1K
12:37 433.95 434.00 433.80 434.00 9.7K
12:38 434.00 434.00 433.80 433.90 15.5K
12:39 433.85 433.95 433.75 433.95 11.0K
12:40 433.80 434.00 433.75 433.75 7.4K
12:41 433.80 433.95 433.70 433.70 74.1K
12:42 433.75 433.75 433.40 433.70 19.8K
12:43 433.70 433.75 433.45 433.55 7.8K
12:44 433.80 433.85 433.60 433.85 6.6K
12:45 433.90 433.90 433.60 433.75 7.9K
12:46 433.75 433.95 433.75 433.95 11.8K
12:47 433.85 434.00 433.75 434.00 7.9K
12:48 434.00 434.00 433.80 434.00 6.8K
12:49 433.85 433.95 433.75 433.85 8.3K
12:50 434.00 434.00 433.95 434.00 10.7K
12:51 433.85 434.00 433.85 433.90 36.6K
12:52 434.00 434.00 433.85 434.00 4.5K
12:53 433.85 434.10 433.80 434.10 43.8K
12:54 434.15 434.15 433.85 433.90 71.3K
12:55 433.95 434.00 433.85 433.90 9.8K
12:56 434.00 434.00 433.85 433.95 8.7K
12:57 433.95 434.00 433.90 433.90 8.5K
12:58 433.90 434.00 433.85 433.95 9.6K
12:59 433.80 434.00 433.80 433.95 8.9K
13:00 433.85 434.00 433.85 434.00 4.5K
13:01 434.00 434.00 433.90 433.90 12.3K
13:02 433.90 434.00 433.90 434.00 16.6K
13:03 434.00 434.00 433.95 434.00 8.8K
13:04 434.00 434.00 433.90 433.90 8.5K
13:05 433.90 434.00 433.90 434.00 6.0K
13:06 433.95 434.00 433.95 434.00 6.5K
13:07 433.95 434.00 433.90 433.95 28.3K
13:08 434.00 434.00 433.90 433.95 19.9K
13:09 433.90 434.00 433.90 433.95 23.2K
13:10 433.95 434.00 433.90 434.00 15.4K
13:11 434.00 434.00 433.90 433.95 15.2K
13:12 433.95 433.95 433.90 433.95 14.0K
13:13 433.95 434.00 433.90 434.00 9.1K
13:14 433.90 434.00 433.90 433.90 11.4K
13:15 434.00 434.00 433.90 434.00 11.8K
13:16 434.00 434.00 433.90 434.00 13.1K
13:17 433.95 434.00 433.95 434.00 11.9K
13:18 434.00 434.25 433.95 434.25 118.5K
13:19 433.95 434.00 433.90 433.95 90.1K
13:20 433.95 434.00 433.80 434.00 13.3K
13:21 434.00 434.00 433.80 433.90 17.8K
13:22 433.95 433.95 433.80 433.95 9.4K
13:23 434.00 434.00 433.90 434.00 20.3K
13:24 434.00 434.00 433.80 433.95 11.3K
13:25 433.80 434.00 433.80 433.85 6.4K
13:26 433.95 434.00 433.85 434.00 17.2K
13:27 434.00 434.00 433.80 434.00 13.9K
13:28 434.00 434.00 433.95 434.00 11.0K
13:29 433.95 434.00 433.80 434.00 9.6K
13:30 434.00 434.00 433.90 433.95 7.4K
13:31 434.00 434.00 433.95 433.95 7.4K
13:32 433.90 434.00 433.90 433.90 9.0K
13:33 433.95 434.00 433.85 433.85 6.9K
13:34 434.00 434.00 433.85 434.00 7.9K
13:35 433.90 434.00 433.80 433.95 8.3K
13:36 434.00 434.00 433.80 434.00 6.6K
13:37 433.95 434.00 433.90 433.95 8.6K
13:38 434.00 434.00 433.80 434.00 13.5K
13:39 434.00 434.00 433.90 434.00 13.4K
13:40 434.00 434.00 433.90 434.00 33.3K
13:41 433.95 434.05 433.85 433.90 67.6K
13:42 433.95 434.00 433.85 433.95 10.3K
13:43 433.85 434.25 433.85 434.25 62.0K
13:44 433.90 434.00 433.80 434.00 38.0K
13:45 434.00 434.00 433.80 434.00 9.3K
13:46 433.95 434.00 433.80 433.85 6.2K
13:47 434.00 434.00 433.80 434.00 8.1K
13:48 433.85 434.00 433.85 434.00 10.7K
13:49 433.90 434.00 433.85 433.85 10.5K
13:50 433.95 434.00 433.85 434.00 8.3K
13:51 433.85 434.00 433.80 433.85 8.9K
13:52 434.00 434.00 433.85 434.00 5.8K
13:53 434.00 434.00 433.85 434.00 9.8K
13:54 434.00 434.00 433.85 434.00 24.5K
13:55 433.90 434.00 433.85 434.00 13.5K
13:56 433.90 434.00 433.85 433.85 20.0K
13:57 433.95 433.95 433.80 433.95 7.0K
13:58 433.95 434.00 433.85 434.00 13.2K
13:59 434.00 434.00 433.85 434.00 11.6K
14:00 434.00 434.00 433.70 433.70 79.2K
14:01 433.75 433.95 433.60 433.90 12.9K
14:02 433.90 433.90 433.75 433.90 6.1K
14:03 433.90 433.90 433.70 433.80 7.5K
14:04 433.80 433.90 433.60 433.85 22.4K
14:05 433.85 433.90 433.50 433.55 21.1K
14:06 433.55 433.55 433.20 433.45 20.0K
14:07 433.45 433.50 433.10 433.50 26.8K
14:08 433.25 433.50 433.20 433.20 16.0K
14:09 433.25 433.35 433.10 433.10 11.4K
14:10 433.15 433.15 432.70 432.70 57.7K
14:11 432.90 433.15 432.70 432.90 14.5K
14:12 433.00 433.05 432.70 432.85 11.2K
14:13 432.80 433.00 432.70 433.00 4.8K
14:14 432.85 433.10 432.80 433.00 8.1K
14:15 433.20 433.30 433.10 433.25 8.2K
14:16 433.25 433.40 433.15 433.35 11.2K
14:17 433.35 433.65 433.35 433.50 9.0K
14:18 433.60 433.70 433.55 433.60 28.9K
14:19 433.75 433.75 433.50 433.55 6.5K
14:20 433.65 433.65 433.55 433.55 12.4K
14:21 433.50 433.80 433.50 433.70 37.2K
14:22 433.60 433.70 433.55 433.65 3.5K
14:23 433.65 433.75 433.50 433.65 4.1K
14:24 433.55 433.75 433.55 433.70 8.3K
14:25 433.60 433.70 433.50 433.70 6.0K
14:26 433.70 433.70 433.50 433.70 17.6K
14:27 433.55 433.70 433.50 433.55 22.0K
14:28 433.50 433.55 433.45 433.50 13.3K
14:29 433.45 433.55 433.45 433.55 9.8K
14:30 433.45 433.65 433.45 433.50 6.7K
14:31 433.50 433.70 433.50 433.70 18.5K
14:32 433.70 433.70 433.50 433.60 10.7K
14:33 433.55 433.75 433.55 433.75 14.1K
14:34 433.70 433.95 433.65 433.95 12.4K
14:35 433.90 433.95 433.70 433.95 10.0K
14:36 433.80 434.00 433.80 433.90 6.9K
14:37 433.95 434.00 433.85 433.95 9.3K
14:38 433.85 434.00 433.80 434.00 12.9K
14:39 434.00 434.00 433.80 434.00 8.9K
14:40 434.00 434.00 433.90 434.00 9.3K
14:41 434.00 434.00 433.85 433.85 16.1K
14:42 433.90 434.00 433.85 433.95 8.4K
14:43 434.00 434.60 434.00 434.20 451.5K
14:44 434.20 434.80 434.20 434.60 22.3K
14:45 434.60 434.60 434.35 434.50 15.6K
14:46 434.30 434.50 434.30 434.40 20.5K
14:47 434.45 434.50 434.45 434.45 8.1K
14:48 434.30 434.80 434.30 434.80 23.8K
14:49 435.10 435.20 434.85 435.05 23.8K
14:50 435.10 435.30 435.00 435.30 19.6K
14:51 435.25 435.45 435.25 435.45 7.8K
14:52 435.35 435.35 434.85 435.00 26.4K
14:53 435.00 435.00 434.80 434.80 8.6K
14:54 435.00 435.00 434.85 434.85 12.4K
14:55 434.95 435.00 434.85 435.00 16.6K
14:56 434.95 435.00 434.95 435.00 8.8K
14:57 435.00 435.00 434.85 434.95 6.9K
14:58 434.70 434.95 434.70 434.95 6.2K
14:59 434.70 434.85 434.65 434.70 12.7K
15:00 434.95 435.50 434.95 435.50 67.5K
15:01 435.45 435.70 435.45 435.70 69.6K
15:02 435.80 435.80 435.55 435.55 28.4K
15:03 435.45 435.45 435.30 435.35 20.4K
15:04 435.40 435.50 435.40 435.45 26.0K
15:05 435.45 435.45 435.20 435.35 14.4K
15:06 435.35 435.50 435.05 435.05 24.5K
15:07 435.20 435.40 435.20 435.25 12.4K
15:08 435.25 435.25 435.00 435.00 13.6K
15:09 434.95 435.15 434.95 435.00 13.3K
15:10 435.00 435.10 434.90 434.90 23.5K
15:11 434.90 435.00 434.85 434.85 15.4K
15:12 434.90 434.95 434.80 434.80 19.7K
15:13 434.80 434.95 434.70 434.90 35.4K
15:14 434.95 434.95 434.70 434.75 35.8K
15:15 434.70 434.70 434.35 434.50 41.9K
15:16 434.50 434.55 434.30 434.50 16.9K
15:17 434.80 434.95 434.65 434.65 99.8K
15:18 434.60 434.85 434.60 434.70 72.5K
15:19 434.70 434.90 434.65 434.90 11.1K
15:20 434.85 434.95 434.70 434.95 54.4K
15:21 434.95 435.20 434.95 435.10 27.6K
15:22 435.15 435.15 434.85 434.90 53.9K
15:23 434.80 435.05 434.75 434.85 70.0K
15:24 434.85 435.05 434.75 435.05 66.9K
15:25 434.95 435.45 434.95 435.45 106.5K
15:26 435.45 435.65 435.35 435.65 104.3K
15:27 435.55 436.10 435.55 436.00 306.2K
15:28 436.00 436.15 435.95 436.00 213.4K
15:29 435.70 436.15 435.35 435.35 89.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible