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
09:07 433.00 433.00 433.00 433.00 24.2K
09:15 430.00 430.00 428.35 429.25 181.2K
09:16 429.05 429.90 428.80 429.60 44.0K
09:17 429.80 429.95 429.05 429.05 52.7K
09:18 429.10 429.10 428.30 428.50 51.7K
09:19 428.35 428.95 428.35 428.95 29.8K
09:20 428.70 428.70 427.95 427.95 115.8K
09:21 427.60 427.95 427.60 427.95 59.2K
09:22 427.90 428.05 427.70 427.70 86.6K
09:23 427.95 427.95 427.10 427.10 91.1K
09:24 426.70 426.85 426.50 426.50 110.3K
09:25 426.00 426.45 425.40 426.10 179.4K
09:26 426.00 426.20 425.50 426.05 156.2K
09:27 426.00 426.00 425.60 425.60 162.0K
09:28 425.75 426.05 425.50 426.05 172.1K
09:29 425.75 426.10 425.65 425.65 85.5K
09:30 425.50 425.95 425.25 425.65 104.5K
09:31 425.95 426.30 425.70 426.25 56.0K
09:32 426.30 426.60 426.10 426.40 96.9K
09:33 426.40 426.60 426.30 426.50 54.5K
09:34 426.45 426.55 426.00 426.00 51.9K
09:35 425.90 426.50 425.90 426.50 50.1K
09:36 426.45 426.70 426.05 426.30 66.0K
09:37 426.30 426.40 426.25 426.40 74.0K
09:38 426.20 426.40 426.10 426.40 75.6K
09:39 426.40 426.40 425.35 425.35 176.7K
09:40 425.45 425.65 425.35 425.65 51.0K
09:41 425.70 426.25 425.55 426.10 46.7K
09:42 426.00 426.00 425.55 425.75 43.9K
09:43 425.90 426.70 425.85 426.65 46.3K
09:44 426.60 426.60 426.20 426.60 34.6K
09:45 426.40 426.40 425.55 426.15 85.6K
09:46 426.25 426.50 426.00 426.25 34.3K
09:47 426.25 426.25 425.90 426.20 61.4K
09:48 426.20 426.20 426.05 426.15 38.3K
09:49 426.10 426.45 426.10 426.45 34.5K
09:50 426.25 426.50 426.15 426.50 30.9K
09:51 426.45 426.50 426.15 426.15 40.8K
09:52 426.25 426.45 426.25 426.45 24.5K
09:53 426.40 426.55 426.40 426.55 44.8K
09:54 426.60 426.80 426.60 426.80 21.2K
09:55 426.45 426.70 426.45 426.60 30.9K
09:56 426.65 427.00 426.65 426.95 39.8K
09:57 426.95 427.30 426.90 427.30 31.8K
09:58 427.35 427.50 427.30 427.40 28.9K
09:59 427.40 427.70 427.40 427.70 16.1K
10:00 427.65 427.65 427.40 427.45 19.2K
10:01 427.45 427.45 427.10 427.10 15.0K
10:02 427.25 427.50 427.05 427.50 26.1K
10:03 427.50 427.75 427.50 427.50 25.5K
10:04 427.55 427.65 427.35 427.40 27.6K
10:05 427.35 427.75 427.30 427.55 142.3K
10:06 427.55 427.70 427.30 427.45 62.9K
10:07 427.30 427.50 427.20 427.30 27.0K
10:08 427.00 427.15 426.85 426.95 42.7K
10:09 426.65 426.75 426.35 426.35 30.6K
10:10 426.25 426.55 426.20 426.20 51.6K
10:11 426.25 426.25 425.85 425.90 71.3K
10:12 425.70 426.05 425.65 425.85 41.8K
10:13 425.90 426.00 425.80 425.80 107.4K
10:14 425.85 426.10 425.80 426.00 29.7K
10:15 425.90 425.90 425.55 425.55 42.0K
10:16 425.55 425.65 425.55 425.60 20.7K
10:17 425.60 425.70 425.55 425.70 26.2K
10:18 425.65 425.80 425.65 425.75 13.0K
10:19 425.85 426.15 425.85 426.00 18.9K
10:20 425.95 425.95 425.75 425.85 17.0K
10:21 425.80 425.85 425.65 425.85 21.4K
10:22 425.80 426.25 425.80 426.10 56.2K
10:23 426.10 426.10 425.25 425.40 98.7K
10:24 425.55 425.80 425.45 425.60 27.1K
10:25 425.60 425.70 425.30 425.35 32.9K
10:26 425.55 425.70 425.35 425.60 40.8K
10:27 425.65 425.65 425.30 425.60 59.4K
10:28 425.40 425.55 425.35 425.35 28.5K
10:29 425.30 425.45 425.25 425.30 27.0K
10:30 425.45 425.45 425.30 425.35 24.8K
10:31 425.35 425.70 425.35 425.65 15.4K
10:32 425.75 425.75 425.40 425.40 42.9K
10:33 425.45 425.55 425.40 425.50 18.0K
10:34 425.55 426.00 425.50 425.70 108.4K
10:35 425.70 426.00 425.45 425.90 138.4K
10:36 425.90 425.90 425.40 425.50 49.0K
10:37 425.50 426.30 425.50 426.30 43.7K
10:38 426.30 426.55 426.00 426.00 23.3K
10:39 426.15 426.20 426.00 426.00 30.0K
10:40 426.05 426.25 426.05 426.20 22.8K
10:41 426.20 426.40 426.10 426.35 32.2K
10:42 426.35 426.35 426.20 426.20 19.6K
10:43 426.35 426.35 426.10 426.15 42.9K
10:44 426.25 426.35 426.20 426.30 45.0K
10:45 426.30 426.60 426.25 426.40 74.6K
10:46 426.50 426.50 426.15 426.20 26.2K
10:47 426.20 426.35 426.10 426.30 9.5K
10:48 426.30 426.30 426.10 426.20 14.1K
10:49 426.35 426.40 426.00 426.35 105.4K
10:50 426.30 426.45 426.25 426.45 39.9K
10:51 426.40 426.40 426.00 426.20 90.6K
10:52 426.15 426.25 426.05 426.05 15.0K
10:53 426.10 426.25 426.05 426.15 8.5K
10:54 426.05 426.50 426.05 426.50 53.8K
10:55 426.30 426.65 426.30 426.60 47.6K
10:56 426.55 426.65 426.50 426.55 42.3K
10:57 426.70 426.70 426.15 426.15 58.9K
10:58 426.15 426.15 425.95 426.10 45.3K
10:59 426.05 426.20 426.05 426.20 11.6K
11:00 426.15 426.20 426.05 426.15 17.8K
11:01 426.10 426.10 425.90 426.05 25.2K
11:02 426.10 426.10 425.65 425.70 23.1K
11:03 425.75 426.00 425.60 425.75 25.5K
11:04 425.85 425.90 425.65 425.70 9.0K
11:05 425.70 425.75 425.50 425.55 42.8K
11:06 425.75 425.75 425.55 425.75 17.6K
11:07 425.70 425.80 425.55 425.75 21.1K
11:08 425.70 425.75 425.65 425.70 16.6K
11:09 425.70 425.70 425.55 425.65 16.2K
11:10 425.55 425.65 425.55 425.55 8.2K
11:11 425.50 425.65 425.50 425.65 20.5K
11:12 425.65 425.80 425.60 425.60 12.1K
11:13 425.75 425.80 425.55 425.80 14.1K
11:14 425.80 425.80 425.50 425.55 37.9K
11:15 425.55 425.75 425.50 425.55 25.6K
11:16 425.55 425.70 425.35 425.35 26.7K
11:17 425.35 425.50 425.30 425.35 24.1K
11:18 425.40 425.45 425.35 425.35 20.3K
11:19 425.35 425.35 424.80 425.00 288.2K
11:20 425.00 425.05 424.90 425.00 16.7K
11:21 425.05 425.15 425.05 425.05 10.2K
11:22 425.15 425.20 425.05 425.15 8.8K
11:23 425.20 425.20 424.90 424.90 33.1K
11:24 424.70 424.90 424.65 424.75 50.7K
11:25 424.80 424.90 424.50 424.85 18.3K
11:26 424.90 424.90 424.60 424.65 17.9K
11:27 424.80 425.10 424.80 425.00 32.0K
11:28 425.10 425.20 424.90 425.20 12.0K
11:29 425.20 425.35 425.20 425.35 6.2K
11:30 425.25 425.55 425.25 425.55 13.5K
11:31 425.60 425.65 425.40 425.45 10.6K
11:32 425.45 425.65 425.45 425.65 17.0K
11:33 425.60 425.65 425.60 425.65 6.8K
11:34 425.70 425.70 425.20 425.40 32.7K
11:35 425.35 425.50 425.35 425.35 14.9K
11:36 425.35 425.40 425.30 425.40 6.4K
11:37 425.40 425.40 424.65 424.65 65.7K
11:38 424.55 424.60 424.30 424.60 54.9K
11:39 424.45 424.80 424.45 424.70 13.0K
11:40 424.60 424.80 424.55 424.75 13.5K
11:41 424.55 424.65 424.40 424.40 19.0K
11:42 424.50 424.55 424.40 424.45 13.5K
11:43 424.40 424.65 424.40 424.60 15.3K
11:44 424.60 424.65 424.40 424.65 9.5K
11:45 424.55 424.75 424.55 424.55 7.5K
11:46 424.70 424.70 424.45 424.45 10.8K
11:47 424.65 424.65 424.45 424.60 18.0K
11:48 424.55 424.95 424.55 424.95 4.8K
11:49 424.80 424.95 424.75 424.90 14.1K
11:50 424.90 424.90 424.65 424.75 18.1K
11:51 424.90 424.95 424.85 424.90 9.2K
11:52 424.85 425.15 424.85 425.10 5.2K
11:53 425.05 425.20 425.05 425.20 4.3K
11:54 425.20 425.50 425.10 425.30 37.8K
11:55 425.45 425.45 425.30 425.35 7.0K
11:56 425.25 425.40 425.25 425.30 7.3K
11:57 425.35 425.35 425.20 425.30 13.9K
11:58 425.35 425.35 425.15 425.15 11.0K
11:59 425.10 425.20 425.00 425.05 7.8K
12:00 425.05 425.05 424.70 424.70 9.9K
12:01 424.85 424.85 424.70 424.80 11.9K
12:02 424.75 424.85 424.70 424.70 11.5K
12:03 424.70 424.75 424.60 424.70 14.2K
12:04 424.65 424.70 424.50 424.55 23.6K
12:05 424.55 424.80 424.55 424.60 12.1K
12:06 424.60 424.65 424.50 424.55 17.4K
12:07 424.55 424.70 424.50 424.60 12.6K
12:08 424.55 424.60 424.35 424.45 14.5K
12:09 424.50 424.50 424.30 424.45 16.5K
12:10 424.30 424.55 424.25 424.55 43.3K
12:11 424.65 424.70 424.50 424.70 25.5K
12:12 424.70 424.80 424.55 424.70 8.4K
12:13 424.55 424.75 424.50 424.60 14.5K
12:14 424.65 424.65 424.50 424.50 13.6K
12:15 424.60 424.65 424.50 424.65 17.0K
12:16 424.65 424.70 424.55 424.60 8.4K
12:17 424.65 424.65 424.50 424.55 30.0K
12:18 424.50 424.55 424.50 424.50 47.7K
12:19 424.55 424.65 424.50 424.65 16.7K
12:20 424.55 424.65 424.50 424.50 11.5K
12:21 424.60 424.85 424.60 424.70 21.0K
12:22 424.70 424.80 424.60 424.60 12.6K
12:23 424.60 424.65 424.55 424.65 14.9K
12:24 424.60 424.65 424.50 424.60 19.5K
12:25 424.50 424.50 424.25 424.40 24.3K
12:26 424.25 424.40 424.20 424.20 15.9K
12:27 424.25 424.35 424.15 424.25 27.6K
12:28 424.25 424.60 424.25 424.50 22.5K
12:29 424.50 424.50 424.25 424.35 18.2K
12:30 424.30 424.45 424.25 424.35 11.2K
12:31 424.35 424.80 424.35 424.70 22.0K
12:32 424.80 425.15 424.75 425.00 26.2K
12:33 425.10 425.10 424.95 425.00 22.9K
12:34 424.90 425.00 424.90 424.95 13.8K
12:35 424.95 425.05 424.85 424.85 19.3K
12:36 424.85 424.85 424.50 424.60 22.9K
12:37 424.65 424.95 424.50 424.95 22.8K
12:38 424.90 424.90 424.65 424.80 29.2K
12:39 424.80 424.85 424.65 424.70 18.8K
12:40 425.15 425.15 424.70 424.70 90.0K
12:41 424.70 424.90 424.70 424.90 46.1K
12:42 424.90 424.95 424.75 424.95 15.3K
12:43 425.10 425.25 425.05 425.25 16.0K
12:44 425.20 425.20 425.15 425.20 22.5K
12:45 425.15 425.35 425.15 425.35 9.0K
12:46 425.35 425.45 425.20 425.20 31.7K
12:47 425.25 425.40 425.25 425.25 20.7K
12:48 425.30 425.30 425.10 425.25 14.0K
12:49 425.25 425.25 424.85 425.25 42.6K
12:50 424.85 425.10 424.75 424.85 42.6K
12:51 424.80 424.80 424.65 424.65 30.2K
12:52 424.60 424.75 424.50 424.50 23.2K
12:53 424.50 424.60 424.25 424.35 103.5K
12:54 424.35 424.70 424.30 424.60 11.7K
12:55 424.65 424.65 424.35 424.35 21.8K
12:56 424.50 424.50 424.40 424.50 15.9K
12:57 424.40 424.80 424.40 424.70 8.2K
12:58 424.60 425.00 424.55 425.00 11.9K
12:59 425.00 425.00 424.75 424.90 12.5K
13:00 424.90 424.90 424.80 424.80 12.6K
13:01 424.80 424.90 424.75 424.90 13.1K
13:02 424.90 424.95 424.80 424.80 16.8K
13:03 424.85 425.00 424.75 424.90 9.7K
13:04 424.80 425.35 424.75 425.30 17.5K
13:05 425.30 425.30 425.00 425.00 28.1K
13:06 425.00 425.20 425.00 425.10 22.1K
13:07 425.15 425.15 424.65 424.70 37.3K
13:08 424.80 424.80 424.60 424.70 55.2K
13:09 424.65 424.75 424.60 424.75 19.9K
13:10 424.70 424.95 424.70 424.85 12.5K
13:11 424.80 424.80 424.70 424.70 17.3K
13:12 424.70 424.85 424.65 424.70 21.7K
13:13 424.75 424.85 424.60 424.80 11.5K
13:14 424.80 424.80 424.50 424.80 42.7K
13:15 424.75 424.80 424.70 424.70 13.8K
13:16 424.90 424.90 424.60 424.65 14.9K
13:17 424.50 424.60 424.35 424.55 46.3K
13:18 424.60 424.70 424.50 424.65 13.2K
13:19 424.60 424.75 424.60 424.60 24.0K
13:20 424.75 424.85 424.65 424.75 12.3K
13:21 424.80 424.85 424.60 424.85 31.0K
13:22 424.85 424.90 424.70 424.80 12.1K
13:23 424.80 425.05 424.75 425.05 14.9K
13:24 425.15 425.15 424.80 424.85 35.8K
13:25 424.80 425.00 424.75 424.95 37.9K
13:26 424.90 425.15 424.90 425.05 17.6K
13:27 425.00 425.25 424.85 425.25 20.0K
13:28 425.25 425.80 425.25 425.65 96.5K
13:29 425.65 425.65 425.30 425.40 20.5K
13:30 425.50 425.60 425.35 425.40 32.2K
13:31 425.30 425.30 424.85 424.85 46.6K
13:32 424.90 424.95 424.85 424.90 18.4K
13:33 425.05 425.50 425.00 425.20 44.7K
13:34 425.20 425.35 425.05 425.25 25.5K
13:35 425.35 425.35 425.05 425.30 14.3K
13:36 425.30 425.30 424.95 425.05 52.1K
13:37 425.10 425.25 425.00 425.25 8.9K
13:38 425.20 425.25 425.05 425.10 13.5K
13:39 425.00 425.10 424.90 424.90 19.1K
13:40 424.90 424.90 424.55 424.55 63.0K
13:41 424.65 424.80 424.50 424.80 32.0K
13:42 424.65 424.70 424.30 424.30 60.6K
13:43 424.35 424.35 424.30 424.35 47.4K
13:44 424.30 424.30 424.20 424.20 93.9K
13:45 424.10 424.20 424.00 424.20 62.8K
13:46 424.15 424.20 424.10 424.20 43.3K
13:47 424.20 424.40 424.15 424.40 18.8K
13:48 424.40 424.40 424.10 424.10 51.6K
13:49 424.10 424.15 424.00 424.05 32.1K
13:50 424.15 424.20 424.00 424.10 111.6K
13:51 424.05 424.35 424.00 424.00 37.7K
13:52 424.00 424.15 424.00 424.10 30.6K
13:53 424.05 424.15 423.95 424.00 25.9K
13:54 423.95 424.45 423.80 424.45 120.7K
13:55 424.35 424.40 424.30 424.35 10.7K
13:56 424.40 424.50 424.20 424.35 20.7K
13:57 424.20 424.35 424.15 424.35 11.5K
13:58 424.30 424.55 424.30 424.45 13.6K
13:59 424.65 424.65 424.50 424.65 21.0K
14:00 425.00 425.00 424.55 424.55 31.7K
14:01 424.55 424.65 424.45 424.60 23.0K
14:02 424.65 424.80 424.65 424.80 18.1K
14:03 424.75 425.00 424.75 424.90 23.0K
14:04 425.00 425.20 425.00 425.10 39.9K
14:05 425.10 425.15 424.95 425.05 15.2K
14:06 425.05 425.20 425.00 425.15 19.1K
14:07 425.10 425.20 425.05 425.05 17.3K
14:08 425.05 425.10 424.80 424.80 30.6K
14:09 424.65 424.90 424.65 424.75 19.3K
14:10 424.65 424.90 424.50 424.65 57.3K
14:11 424.50 424.70 424.35 424.45 44.5K
14:12 424.40 424.50 424.25 424.30 41.7K
14:13 424.40 424.55 424.25 424.40 22.5K
14:14 424.35 424.45 424.25 424.40 18.1K
14:15 424.50 424.50 424.05 424.05 56.8K
14:16 424.20 424.20 424.10 424.10 21.6K
14:17 424.15 424.15 423.90 423.90 228.9K
14:18 423.85 424.00 423.70 423.90 64.1K
14:19 423.85 423.85 423.60 423.70 86.6K
14:20 423.65 423.80 423.45 423.75 93.8K
14:21 423.75 423.75 423.55 423.70 42.1K
14:22 423.60 423.70 423.30 423.45 183.7K
14:23 423.40 423.70 423.40 423.65 17.3K
14:24 423.60 423.70 423.25 423.50 120.3K
14:25 423.40 423.60 423.40 423.45 14.4K
14:26 423.50 423.50 423.20 423.25 55.9K
14:27 423.30 423.35 423.15 423.20 39.9K
14:28 423.30 423.75 423.00 423.75 401.2K
14:29 423.75 424.20 423.75 424.20 49.1K
14:30 424.20 424.30 424.10 424.15 26.9K
14:31 424.20 424.40 424.00 424.30 48.5K
14:32 424.35 424.35 423.75 424.15 238.8K
14:33 424.10 424.20 424.00 424.10 20.2K
14:34 424.10 424.20 423.95 424.15 17.2K
14:35 423.95 424.00 423.90 423.95 19.6K
14:36 423.90 424.00 423.65 423.85 24.8K
14:37 423.85 424.15 423.75 423.95 20.9K
14:38 423.90 424.10 423.70 424.00 33.9K
14:39 424.10 424.25 423.95 424.25 69.1K
14:40 424.40 425.10 424.40 425.10 186.3K
14:41 425.30 425.45 424.65 424.85 189.4K
14:42 425.10 425.25 424.85 424.95 127.6K
14:43 424.85 425.40 424.80 425.40 180.5K
14:44 425.50 425.50 425.20 425.45 96.4K
14:45 425.30 425.50 424.85 424.90 62.5K
14:46 424.95 424.95 424.60 424.60 41.4K
14:47 424.50 424.65 424.30 424.45 64.4K
14:48 424.60 424.85 424.55 424.85 45.8K
14:49 424.85 425.60 424.85 425.60 147.9K
14:50 425.55 425.55 425.10 425.20 128.8K
14:51 425.20 425.40 425.05 425.15 83.6K
14:52 425.05 425.60 425.05 425.30 178.0K
14:53 425.35 425.55 425.25 425.35 50.2K
14:54 425.35 425.60 425.30 425.45 56.1K
14:55 425.50 426.00 425.40 426.00 148.7K
14:56 426.15 426.15 425.90 425.95 93.2K
14:57 426.00 426.25 426.00 426.20 100.7K
14:58 426.40 426.50 426.25 426.30 141.8K
14:59 426.30 426.50 425.80 426.00 151.4K
15:00 426.05 426.35 425.70 426.30 132.7K
15:01 426.40 426.50 426.35 426.35 158.8K
15:02 426.25 426.25 425.95 425.95 121.8K
15:03 425.95 426.25 425.95 426.05 139.9K
15:04 426.20 426.25 425.85 425.85 75.9K
15:05 425.90 426.35 425.90 426.15 138.4K
15:06 426.10 426.35 426.10 426.30 130.3K
15:07 426.25 426.35 426.25 426.30 109.8K
15:08 426.30 426.45 426.10 426.35 81.1K
15:09 426.40 426.45 426.25 426.45 78.4K
15:10 426.45 426.50 426.15 426.35 80.3K
15:11 426.30 426.40 426.20 426.25 67.6K
15:12 426.30 426.35 426.15 426.35 87.6K
15:13 426.30 426.50 426.30 426.40 63.6K
15:14 426.40 426.85 426.40 426.70 118.4K
15:15 426.55 426.65 426.40 426.45 138.6K
15:16 426.50 426.55 426.15 426.45 195.8K
15:17 426.30 426.50 426.30 426.40 109.3K
15:18 426.40 426.50 426.05 426.40 163.1K
15:19 426.40 426.50 425.85 426.00 177.1K
15:20 426.00 426.20 425.90 426.20 123.1K
15:21 426.05 426.30 426.00 426.20 165.7K
15:22 426.20 426.30 426.05 426.15 147.5K
15:23 426.20 426.35 426.15 426.20 84.3K
15:24 426.25 426.45 426.05 426.45 88.9K
15:25 426.40 426.40 425.90 425.90 182.9K
15:26 425.90 426.30 425.80 425.95 540.7K
15:27 425.95 425.95 425.60 425.85 158.3K
15:28 425.80 426.05 425.60 426.00 347.1K
15:29 425.95 426.25 425.25 426.10 137.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible