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
09:08 436.60 436.60 436.60 436.60 26.0K
09:15 436.30 436.50 436.10 436.15 57.1K
09:16 436.05 436.50 435.90 436.10 56.8K
09:17 435.90 435.90 435.45 435.45 40.9K
09:18 435.50 435.50 435.10 435.20 22.1K
09:19 435.30 435.45 434.90 435.35 19.9K
09:20 435.45 435.60 435.30 435.30 21.7K
09:21 435.55 435.60 435.40 435.50 5.4K
09:22 435.55 436.30 435.55 436.15 11.1K
09:23 435.75 436.10 435.75 435.75 51.1K
09:24 435.90 435.90 435.30 435.55 12.1K
09:25 435.75 435.95 435.70 435.90 9.5K
09:26 435.80 435.95 435.80 435.95 5.3K
09:27 435.85 436.10 435.85 436.10 7.2K
09:28 436.00 436.20 435.70 435.70 26.2K
09:29 435.70 435.95 435.65 435.65 5.9K
09:30 435.80 436.00 435.80 435.85 3.0K
09:31 436.05 436.05 435.65 435.85 6.4K
09:32 435.85 435.85 435.50 435.55 6.2K
09:33 435.50 435.80 435.50 435.75 2.4K
09:34 435.75 436.00 435.75 435.95 4.3K
09:35 435.95 436.00 435.90 435.90 4.3K
09:36 435.90 435.90 435.50 435.60 14.9K
09:37 435.50 435.80 435.40 435.80 9.1K
09:38 436.00 436.00 435.80 436.00 1.5K
09:39 436.10 436.40 435.90 436.35 15.9K
09:40 436.20 436.25 436.05 436.05 4.5K
09:41 436.05 436.50 436.05 436.35 9.4K
09:42 436.30 436.45 436.25 436.45 1.9K
09:43 436.45 436.50 436.30 436.30 40.8K
09:44 436.25 436.25 435.80 435.95 4.5K
09:45 435.95 436.15 435.95 436.15 10.7K
09:46 436.20 436.45 435.85 435.85 11.4K
09:47 436.20 436.20 436.00 436.15 4.8K
09:48 436.20 436.35 436.00 436.25 4.4K
09:49 436.45 436.50 436.20 436.20 10.5K
09:50 436.50 436.50 436.25 436.30 4.2K
09:51 436.50 436.50 436.25 436.25 6.9K
09:52 436.45 436.45 436.30 436.45 3.5K
09:53 436.45 436.70 436.45 436.60 8.9K
09:54 436.55 436.70 436.50 436.70 3.7K
09:55 436.70 436.75 436.60 436.60 7.4K
09:56 436.55 436.60 436.10 436.10 24.7K
09:57 436.10 436.20 436.00 436.20 2.7K
09:58 435.95 436.40 435.95 436.30 8.8K
09:59 436.15 436.30 435.75 435.85 13.5K
10:00 436.00 436.00 435.60 435.70 12.1K
10:01 435.70 435.85 435.50 435.85 20.6K
10:02 435.75 435.95 435.75 435.90 3.6K
10:03 435.90 435.90 435.60 435.65 4.5K
10:04 435.70 435.90 435.70 435.90 4.2K
10:05 435.95 435.95 435.60 435.60 12.0K
10:06 435.55 435.75 435.20 435.75 12.9K
10:07 435.75 435.95 435.75 435.95 3.4K
10:08 435.95 435.95 435.80 435.80 2.3K
10:09 435.90 436.25 435.90 436.25 21.2K
10:10 436.05 436.25 436.00 436.15 2.1K
10:11 436.15 436.15 435.90 435.95 2.2K
10:12 435.85 436.05 435.85 436.05 4.2K
10:13 435.85 436.15 435.85 436.10 10.3K
10:14 436.15 436.25 435.90 436.20 3.6K
10:15 436.25 436.70 436.25 436.70 25.4K
10:16 436.65 437.35 436.60 437.35 37.8K
10:17 437.20 437.30 437.05 437.20 7.2K
10:18 437.20 437.20 437.05 437.20 9.8K
10:19 437.20 437.20 437.05 437.10 5.8K
10:20 437.20 437.20 437.00 437.05 17.8K
10:21 437.10 437.10 436.70 437.05 19.1K
10:22 437.05 437.10 437.05 437.05 2.1K
10:23 436.90 436.90 436.55 436.85 12.1K
10:24 436.85 436.85 436.50 436.75 14.7K
10:25 436.75 436.80 436.50 436.65 12.6K
10:26 436.75 436.80 436.50 436.70 29.0K
10:27 436.70 436.80 436.50 436.70 4.3K
10:28 436.70 436.70 436.35 436.45 11.5K
10:29 436.50 436.50 436.45 436.50 1.1K
10:30 436.50 436.60 436.50 436.60 2.8K
10:31 436.50 436.60 436.45 436.45 3.5K
10:32 436.45 436.60 436.40 436.60 2.8K
10:33 436.60 436.80 436.55 436.80 4.2K
10:34 436.75 436.85 436.75 436.85 2.3K
10:35 437.00 437.45 437.00 437.40 33.8K
10:36 437.40 437.65 437.40 437.55 28.9K
10:37 437.55 437.70 437.55 437.65 5.0K
10:38 437.65 437.80 437.50 437.65 28.4K
10:39 437.90 438.15 437.90 438.05 57.9K
10:40 438.00 438.05 437.60 437.65 93.9K
10:41 437.60 437.90 437.60 437.75 2.6K
10:42 437.75 438.10 437.65 437.80 99.6K
10:43 437.80 437.80 437.55 437.80 94.6K
10:44 437.70 437.70 437.10 437.45 27.6K
10:45 437.40 438.00 437.35 437.65 144.2K
10:46 437.75 438.00 437.60 437.75 13.6K
10:47 437.90 437.95 437.70 437.70 4.1K
10:48 437.70 437.70 437.45 437.70 26.4K
10:49 437.65 437.70 437.45 437.55 11.9K
10:50 437.50 437.70 437.45 437.55 6.0K
10:51 437.55 437.80 437.55 437.75 2.6K
10:52 437.55 437.65 437.35 437.35 18.4K
10:53 437.35 437.60 437.35 437.60 25.8K
10:54 437.60 437.60 437.40 437.60 28.0K
10:55 437.55 437.80 437.55 437.60 10.5K
10:56 437.75 437.75 437.60 437.60 18.8K
10:57 437.50 437.65 437.50 437.50 26.8K
10:58 437.40 437.50 437.40 437.40 16.9K
10:59 437.45 437.65 437.40 437.50 7.6K
11:00 437.50 437.50 437.40 437.50 15.0K
11:01 437.45 437.45 437.30 437.35 11.3K
11:02 437.30 437.35 436.95 436.95 23.9K
11:03 436.70 437.20 436.70 437.15 74.8K
11:04 437.30 437.45 437.05 437.05 66.8K
11:05 436.85 437.05 436.50 436.50 41.1K
11:06 436.55 436.70 436.40 436.70 18.6K
11:07 436.70 436.80 436.55 436.75 2.1K
11:08 436.80 437.00 436.80 436.80 7.9K
11:09 436.95 437.30 436.95 437.30 4.3K
11:10 437.35 437.50 437.30 437.30 46.6K
11:11 437.40 437.40 437.15 437.30 9.1K
11:12 437.25 437.25 437.10 437.10 5.9K
11:13 437.05 437.20 437.00 437.05 8.9K
11:14 437.05 437.05 436.60 436.75 8.6K
11:15 436.80 436.85 436.65 436.65 10.3K
11:16 436.65 436.75 436.60 436.70 6.7K
11:17 436.75 436.75 436.60 436.60 5.7K
11:18 436.70 436.80 436.70 436.80 2.8K
11:19 436.80 436.80 436.70 436.75 2.5K
11:20 436.75 436.80 436.70 436.80 2.8K
11:21 436.80 436.80 436.70 436.75 2.2K
11:22 436.75 436.75 436.70 436.70 1.3K
11:23 436.75 436.75 436.60 436.65 6.0K
11:24 436.65 436.65 436.55 436.55 1.9K
11:25 436.55 436.55 436.45 436.45 2.5K
11:26 436.55 436.55 436.40 436.45 1.6K
11:27 436.40 436.65 436.40 436.65 12.1K
11:28 436.75 436.75 436.60 436.65 3.0K
11:29 436.70 436.70 436.55 436.70 3.7K
11:30 436.70 436.70 436.25 436.45 33.5K
11:31 436.35 436.35 436.10 436.10 8.8K
11:32 436.20 436.25 435.70 435.85 21.0K
11:33 435.85 436.00 435.80 435.85 5.1K
11:34 435.90 435.90 435.70 435.70 2.6K
11:35 435.80 435.80 435.55 435.60 5.6K
11:36 435.70 435.70 435.55 435.55 4.5K
11:37 435.55 435.80 435.55 435.65 3.3K
11:38 435.65 435.85 435.60 435.70 8.4K
11:39 435.60 435.80 435.45 435.50 12.2K
11:40 435.50 435.70 435.40 435.50 3.8K
11:41 435.70 435.80 435.50 435.75 45.9K
11:42 435.80 435.80 435.40 435.40 9.6K
11:43 435.40 435.80 435.40 435.80 5.2K
11:44 435.60 435.80 435.60 435.60 4.2K
11:45 435.80 435.80 435.65 435.75 3.5K
11:46 435.65 435.80 435.65 435.80 4.1K
11:47 435.80 435.80 435.65 435.70 8.8K
11:48 435.75 435.75 435.50 435.50 4.6K
11:49 435.50 435.70 435.50 435.50 4.9K
11:50 435.50 435.50 435.30 435.30 3.7K
11:51 435.30 435.45 435.20 435.45 9.7K
11:52 435.45 435.60 435.35 435.60 2.4K
11:53 435.60 435.60 435.50 435.60 5.0K
11:54 435.60 435.70 435.55 435.55 3.7K
11:55 435.55 435.70 435.50 435.65 4.2K
11:56 435.65 435.70 435.40 435.55 4.0K
11:57 435.55 435.80 435.55 435.80 2.2K
11:58 435.80 435.80 435.65 435.70 7.6K
11:59 435.80 435.95 435.80 435.85 1.5K
12:00 435.90 435.90 435.70 435.70 4.5K
12:01 435.50 435.70 435.20 435.25 6.6K
12:02 435.20 435.25 435.20 435.25 2.5K
12:03 435.20 435.25 435.00 435.00 41.6K
12:04 435.00 435.00 434.80 434.80 3.3K
12:05 434.95 435.00 434.80 434.85 13.4K
12:06 435.00 435.00 434.95 435.00 3.4K
12:07 435.00 435.30 434.95 435.30 37.2K
12:08 435.10 435.15 435.00 435.15 3.2K
12:09 435.25 435.30 435.15 435.25 5.1K
12:10 435.30 435.30 434.60 434.65 32.2K
12:11 434.55 434.90 434.50 434.60 15.4K
12:12 434.65 434.80 434.35 434.35 5.7K
12:13 434.35 434.40 434.30 434.30 6.4K
12:14 434.45 434.50 434.30 434.50 5.5K
12:15 434.60 434.60 433.95 434.05 43.3K
12:16 433.90 433.90 433.25 433.90 20.2K
12:17 433.80 433.80 433.40 433.40 7.4K
12:18 433.45 433.75 433.20 433.65 20.1K
12:19 433.45 433.70 433.35 433.70 8.9K
12:20 433.75 434.10 433.55 434.10 12.3K
12:21 434.20 434.65 434.10 434.45 16.2K
12:22 434.50 434.70 434.50 434.60 2.9K
12:23 434.60 434.75 434.55 434.65 4.2K
12:24 434.60 434.65 434.45 434.65 3.6K
12:25 434.65 434.65 434.50 434.65 2.6K
12:26 434.65 434.65 433.85 433.85 17.4K
12:27 433.80 433.95 433.30 433.80 8.0K
12:28 433.90 433.90 433.85 433.85 4.1K
12:29 433.85 434.00 433.75 433.85 4.1K
12:30 433.85 434.15 433.85 434.00 3.6K
12:31 434.00 434.45 434.00 434.30 8.8K
12:32 434.10 434.35 434.10 434.30 4.6K
12:33 434.20 434.30 434.10 434.20 10.1K
12:34 434.30 434.30 434.20 434.30 2.8K
12:35 434.30 434.40 434.30 434.35 4.3K
12:36 434.50 434.65 434.35 434.65 4.6K
12:37 434.80 434.95 434.65 434.90 6.9K
12:38 434.80 434.90 434.65 434.85 9.2K
12:39 434.70 434.70 434.55 434.60 2.3K
12:40 434.70 434.90 434.60 434.85 5.9K
12:41 434.85 434.90 434.80 434.90 4.7K
12:42 434.85 434.85 434.70 434.80 8.2K
12:43 434.75 434.80 434.50 434.50 8.4K
12:44 434.55 434.60 434.50 434.60 3.7K
12:45 434.60 434.60 434.40 434.60 3.9K
12:46 434.50 434.60 434.25 434.30 9.7K
12:47 434.10 434.30 434.00 434.20 21.3K
12:48 434.10 434.30 434.10 434.30 4.9K
12:49 434.20 434.30 434.10 434.15 1.8K
12:50 434.30 434.30 434.15 434.20 4.2K
12:51 434.20 434.25 434.20 434.25 2.6K
12:52 434.25 434.25 434.05 434.20 7.2K
12:53 434.20 434.25 434.00 434.25 8.0K
12:54 434.25 434.30 434.05 434.05 6.5K
12:55 434.10 434.10 434.05 434.10 2.6K
12:56 434.10 434.30 434.05 434.30 3.5K
12:57 434.30 434.40 434.25 434.40 10.8K
12:58 434.45 434.45 434.30 434.30 4.8K
12:59 434.30 434.60 434.30 434.50 4.4K
13:00 434.60 434.75 434.50 434.75 3.6K
13:01 434.55 434.75 434.40 434.40 9.2K
13:02 434.35 434.60 434.35 434.60 3.0K
13:03 434.60 434.65 434.50 434.60 3.7K
13:04 434.65 434.85 434.40 434.50 53.4K
13:05 434.65 434.80 434.50 434.50 3.6K
13:06 434.50 434.75 434.50 434.60 2.2K
13:07 434.60 434.75 434.55 434.70 2.8K
13:08 434.65 434.65 434.40 434.45 10.5K
13:09 434.55 434.60 434.45 434.50 1.8K
13:10 434.50 434.60 434.50 434.50 3.0K
13:11 434.60 434.60 434.40 434.55 4.3K
13:12 434.40 434.60 434.40 434.60 2.1K
13:13 434.50 434.60 434.50 434.55 2.1K
13:14 434.50 434.65 434.50 434.60 4.2K
13:15 434.65 434.75 434.60 434.75 2.8K
13:16 434.85 434.85 434.75 434.80 10.3K
13:17 434.80 434.85 434.70 434.85 4.7K
13:18 434.85 435.20 434.85 435.00 27.1K
13:19 435.20 435.30 435.10 435.10 12.2K
13:20 435.10 435.50 435.00 435.10 19.9K
13:21 435.35 435.35 435.10 435.25 8.9K
13:22 435.10 435.30 435.10 435.15 5.3K
13:23 435.30 435.35 435.20 435.25 2.9K
13:24 435.30 435.35 435.15 435.25 6.3K
13:25 435.25 435.25 435.15 435.20 10.3K
13:26 435.10 435.30 435.10 435.20 32.2K
13:27 435.15 435.20 434.65 434.65 31.4K
13:28 434.80 434.85 434.75 434.75 3.1K
13:29 434.75 434.90 434.45 434.45 15.1K
13:30 434.40 434.65 434.40 434.50 4.0K
13:31 434.65 434.90 434.65 434.90 5.1K
13:32 434.85 434.85 434.65 434.65 5.1K
13:33 434.65 434.90 434.60 434.80 4.2K
13:34 434.70 434.85 434.70 434.80 5.7K
13:35 434.80 435.00 434.80 434.95 31.6K
13:36 435.00 435.10 434.65 434.80 69.0K
13:37 434.95 434.95 434.65 434.95 5.0K
13:38 434.85 434.95 434.70 434.75 3.4K
13:39 434.90 434.90 434.45 434.60 37.8K
13:40 434.55 434.60 434.40 434.40 9.0K
13:41 434.50 434.55 434.40 434.45 9.3K
13:42 434.45 434.45 434.10 434.25 26.8K
13:43 434.10 434.25 433.45 433.45 12.9K
13:44 433.80 434.00 433.65 433.65 20.5K
13:45 433.50 434.00 433.50 434.00 10.2K
13:46 433.90 434.10 433.85 434.10 6.1K
13:47 434.10 434.25 434.10 434.20 3.0K
13:48 434.15 434.20 433.90 434.15 20.0K
13:49 434.15 434.20 434.00 434.10 4.0K
13:50 434.05 434.15 433.90 433.90 6.8K
13:51 433.90 434.15 433.90 434.00 4.0K
13:52 433.95 434.25 433.95 434.15 4.9K
13:53 433.90 434.15 433.90 434.15 7.4K
13:54 434.10 434.10 434.05 434.10 7.6K
13:55 434.00 434.10 433.80 433.85 25.1K
13:56 433.60 433.90 433.60 433.90 17.2K
13:57 434.00 434.05 433.95 433.95 21.8K
13:58 434.00 434.00 433.85 433.95 10.5K
13:59 433.95 434.00 433.85 434.00 5.6K
14:00 433.85 434.00 433.50 433.50 22.4K
14:01 433.40 433.60 433.40 433.60 14.6K
14:02 433.60 433.65 433.50 433.60 5.7K
14:03 433.60 433.65 433.20 433.55 31.1K
14:04 433.40 433.60 433.40 433.45 8.8K
14:05 433.60 433.95 433.55 433.85 6.0K
14:06 433.90 434.00 433.70 434.00 5.3K
14:07 433.80 434.05 433.80 433.80 4.0K
14:08 433.95 434.00 433.80 433.95 7.2K
14:09 433.90 433.95 433.80 433.85 11.5K
14:10 433.85 433.95 433.75 433.95 6.3K
14:11 433.85 434.05 433.85 434.00 7.8K
14:12 433.90 434.00 433.90 434.00 4.4K
14:13 434.05 434.10 434.00 434.00 10.9K
14:14 434.10 434.15 434.00 434.10 13.6K
14:15 434.05 434.15 433.80 433.80 17.9K
14:16 433.95 433.95 433.75 433.75 10.4K
14:17 433.80 433.90 433.80 433.90 6.3K
14:18 433.90 434.00 433.60 433.70 16.3K
14:19 433.65 433.85 433.50 433.85 5.9K
14:20 433.85 433.90 433.85 433.85 8.3K
14:21 433.80 433.95 433.70 433.70 4.5K
14:22 433.85 434.20 433.85 434.20 11.1K
14:23 434.20 434.20 433.95 433.95 14.5K
14:24 433.95 434.00 433.75 433.85 16.9K
14:25 433.85 433.95 433.85 433.90 6.8K
14:26 433.95 433.95 433.80 433.85 7.9K
14:27 433.85 433.85 433.80 433.85 5.1K
14:28 433.85 434.00 433.85 434.00 6.8K
14:29 434.00 434.00 433.80 433.85 10.7K
14:30 433.85 434.05 433.75 434.05 32.8K
14:31 434.05 434.10 433.90 434.05 20.1K
14:32 434.05 434.10 433.90 433.95 20.0K
14:33 433.95 434.00 433.90 433.95 5.2K
14:34 433.95 433.95 433.90 433.95 3.7K
14:35 433.95 434.00 433.90 433.95 6.1K
14:36 433.95 433.95 433.90 433.95 7.5K
14:37 433.95 433.95 433.75 433.85 22.1K
14:38 433.85 433.90 433.80 433.80 7.0K
14:39 433.90 433.90 433.75 433.75 14.4K
14:40 433.85 433.85 433.80 433.85 6.1K
14:41 433.85 433.90 433.70 433.70 10.1K
14:42 433.70 433.70 433.05 433.30 92.3K
14:43 433.45 433.45 433.20 433.30 12.9K
14:44 433.30 433.30 433.25 433.30 7.4K
14:45 433.30 433.45 433.30 433.45 13.0K
14:46 433.45 433.65 433.45 433.65 16.6K
14:47 433.45 433.65 433.45 433.45 18.5K
14:48 433.60 433.65 433.45 433.45 21.5K
14:49 433.35 433.40 433.30 433.30 8.8K
14:50 433.35 433.35 433.25 433.35 10.4K
14:51 433.35 433.35 433.25 433.35 15.0K
14:52 433.35 433.40 433.25 433.35 8.0K
14:53 433.35 433.50 433.25 433.40 35.2K
14:54 433.45 433.45 433.30 433.45 14.0K
14:55 433.45 433.45 433.35 433.45 16.8K
14:56 433.35 433.35 433.10 433.10 69.1K
14:57 433.15 433.25 433.10 433.25 8.3K
14:58 433.35 433.60 433.20 433.20 35.6K
14:59 433.45 433.45 433.25 433.40 12.1K
15:00 433.40 433.75 433.40 433.65 74.4K
15:01 433.65 433.70 433.50 433.50 22.1K
15:02 433.50 433.50 433.30 433.30 18.5K
15:03 433.30 433.40 433.30 433.40 25.2K
15:04 433.40 433.40 433.35 433.35 20.0K
15:05 433.40 433.40 433.25 433.35 44.7K
15:06 433.35 433.35 433.30 433.35 14.9K
15:07 433.30 433.30 433.20 433.20 24.2K
15:08 433.25 433.30 433.20 433.20 30.9K
15:09 433.15 433.40 433.10 433.40 94.1K
15:10 433.70 433.75 433.50 433.50 84.8K
15:11 433.60 433.60 433.20 433.20 54.5K
15:12 433.20 433.25 433.05 433.10 30.4K
15:13 433.20 433.20 433.05 433.10 19.3K
15:14 433.10 433.20 433.05 433.20 16.6K
15:15 433.15 433.30 433.15 433.20 37.7K
15:16 433.00 433.15 433.00 433.15 62.2K
15:17 433.10 433.15 433.00 433.00 21.3K
15:18 433.00 433.10 433.00 433.00 26.1K
15:19 433.10 433.10 432.95 433.00 19.9K
15:20 433.00 433.00 432.85 432.95 39.1K
15:21 432.95 432.95 432.90 432.90 28.9K
15:22 432.85 432.90 432.85 432.90 18.0K
15:23 432.90 432.90 432.85 432.85 43.3K
15:24 432.75 432.75 432.60 432.60 79.3K
15:25 432.65 432.65 432.50 432.50 44.5K
15:26 432.55 432.55 432.45 432.50 46.0K
15:27 432.50 432.60 432.45 432.55 50.2K
15:28 432.60 432.60 432.20 432.30 72.3K
15:29 432.35 433.00 432.35 433.00 16.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible