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
09:07 419.10 419.10 419.10 419.10 50.2K
09:15 418.95 419.00 418.25 418.55 285.1K
09:16 418.70 418.70 417.50 417.55 110.1K
09:17 417.85 418.00 417.50 417.60 104.6K
09:18 417.60 418.20 417.60 418.10 139.7K
09:19 418.15 418.25 418.00 418.00 102.9K
09:20 417.85 418.45 417.85 418.40 101.8K
09:21 418.45 418.70 418.40 418.40 81.6K
09:22 418.25 418.25 418.15 418.25 50.6K
09:23 418.20 418.70 418.20 418.45 40.9K
09:24 418.50 418.55 418.40 418.50 83.1K
09:25 418.55 419.00 418.55 418.85 114.8K
09:26 418.75 418.85 418.55 418.80 82.6K
09:27 418.85 419.00 418.80 419.00 47.5K
09:28 418.85 418.85 418.65 418.75 41.4K
09:29 418.75 418.75 418.60 418.60 49.8K
09:30 418.75 418.75 418.55 418.75 46.8K
09:31 418.70 418.75 418.65 418.65 66.2K
09:32 418.75 418.75 418.65 418.75 20.5K
09:33 418.70 418.80 418.65 418.75 127.8K
09:34 418.75 418.75 418.65 418.65 55.7K
09:35 418.75 418.75 418.55 418.60 142.8K
09:36 418.80 419.05 418.40 418.75 444.2K
09:37 418.75 418.75 418.60 418.75 40.1K
09:38 418.60 418.75 418.60 418.75 20.0K
09:39 418.75 418.75 418.60 418.60 60.1K
09:40 418.75 418.75 418.55 418.55 26.0K
09:41 418.55 418.55 418.50 418.55 33.4K
09:42 418.55 418.55 418.30 418.50 75.7K
09:43 418.55 418.55 418.35 418.55 43.3K
09:44 418.55 418.55 418.35 418.55 35.0K
09:45 418.55 418.55 418.35 418.55 41.8K
09:46 418.55 418.55 418.40 418.55 49.7K
09:47 418.50 418.55 418.35 418.55 69.5K
09:48 418.55 418.55 418.50 418.55 54.6K
09:49 418.55 418.55 418.35 418.55 27.2K
09:50 418.35 418.35 418.05 418.05 47.6K
09:51 418.30 418.30 418.15 418.30 94.9K
09:52 418.30 418.30 418.30 418.30 21.7K
09:53 418.30 418.30 418.25 418.30 26.7K
09:54 418.30 418.30 418.15 418.30 16.4K
09:55 418.30 418.30 418.20 418.30 45.8K
09:56 418.55 418.70 418.55 418.65 117.9K
09:57 418.65 418.70 418.50 418.65 18.5K
09:58 418.60 418.65 418.50 418.65 23.0K
09:59 418.60 418.60 418.45 418.55 26.0K
10:00 418.55 418.60 418.45 418.60 53.8K
10:01 418.55 418.60 418.20 418.20 25.7K
10:02 418.30 418.30 418.20 418.25 17.9K
10:03 418.20 418.25 418.10 418.15 26.3K
10:04 418.00 418.15 418.00 418.15 22.6K
10:05 418.05 418.15 418.05 418.10 31.1K
10:06 418.00 418.15 418.00 418.05 36.1K
10:07 418.15 418.15 418.05 418.15 17.0K
10:08 418.05 418.15 418.00 418.05 16.8K
10:09 418.05 418.05 418.00 418.00 25.2K
10:10 417.85 417.85 417.80 417.80 22.4K
10:11 417.80 417.80 417.25 417.35 73.3K
10:12 417.35 417.40 416.85 417.10 222.5K
10:13 417.15 417.15 416.80 417.05 110.6K
10:14 417.05 417.20 416.90 417.20 76.6K
10:15 417.20 417.20 417.05 417.20 68.7K
10:16 417.10 417.20 417.00 417.15 25.1K
10:17 417.15 417.15 417.00 417.05 27.0K
10:18 416.95 417.00 416.85 416.85 40.8K
10:19 416.80 416.80 416.65 416.70 58.8K
10:20 416.70 416.75 416.50 416.65 85.2K
10:21 416.75 416.75 416.65 416.70 31.8K
10:22 416.70 416.70 416.65 416.70 21.3K
10:23 416.65 416.70 416.60 416.60 10.9K
10:24 416.70 416.70 416.50 416.50 15.7K
10:25 416.55 416.70 416.50 416.70 81.0K
10:26 416.80 416.95 416.70 416.95 36.0K
10:27 416.95 417.00 416.95 416.95 29.5K
10:28 417.00 417.05 417.00 417.05 37.2K
10:29 417.05 417.30 417.05 417.30 47.3K
10:30 417.35 417.40 417.20 417.30 33.5K
10:31 417.20 417.30 417.10 417.15 42.5K
10:32 417.10 417.20 417.10 417.20 14.6K
10:33 417.20 417.45 417.20 417.25 31.2K
10:34 417.30 417.30 417.15 417.20 10.8K
10:35 417.20 417.20 417.05 417.10 16.3K
10:36 417.10 417.25 417.05 417.25 36.2K
10:37 417.25 417.25 417.10 417.10 21.1K
10:38 417.20 417.25 417.10 417.20 27.7K
10:39 417.15 417.20 417.15 417.15 25.5K
10:40 417.15 417.15 417.10 417.10 17.2K
10:41 417.15 417.15 417.00 417.00 18.7K
10:42 417.00 417.10 416.95 417.10 45.7K
10:43 417.15 417.40 417.15 417.40 61.4K
10:44 417.40 417.40 417.10 417.10 18.4K
10:45 417.10 417.10 417.05 417.10 12.0K
10:46 416.95 417.05 416.85 417.05 54.4K
10:47 417.05 417.05 417.00 417.05 11.2K
10:48 417.05 417.05 416.90 416.90 6.6K
10:49 416.95 416.95 416.70 416.90 23.5K
10:50 416.90 416.90 416.85 416.85 29.4K
10:51 416.75 416.95 416.75 416.90 43.7K
10:52 416.95 417.10 416.90 417.10 36.5K
10:53 417.10 417.10 417.05 417.10 22.4K
10:54 417.10 417.35 417.05 417.35 54.4K
10:55 417.35 417.40 417.35 417.40 28.1K
10:56 417.35 417.40 417.30 417.40 27.4K
10:57 417.40 417.70 417.40 417.40 87.9K
10:58 417.55 417.55 417.25 417.30 14.1K
10:59 417.30 417.30 417.20 417.25 15.5K
11:00 417.30 417.65 417.25 417.50 68.9K
11:01 417.50 417.55 417.50 417.50 15.7K
11:02 417.50 417.60 417.50 417.60 17.1K
11:03 417.55 417.60 417.55 417.55 13.8K
11:04 417.60 417.60 417.50 417.50 31.2K
11:05 417.50 417.55 417.40 417.55 36.8K
11:06 417.50 417.60 417.50 417.60 32.6K
11:07 417.60 417.60 417.55 417.60 11.7K
11:08 417.55 417.55 417.20 417.30 23.2K
11:09 417.35 417.35 417.15 417.15 17.3K
11:10 417.30 417.30 417.30 417.30 10.2K
11:11 417.30 417.30 417.15 417.20 10.0K
11:12 417.20 417.20 417.05 417.10 20.9K
11:13 417.00 417.10 417.00 417.05 11.6K
11:14 417.05 417.10 417.05 417.10 27.8K
11:15 417.05 417.15 417.05 417.15 29.9K
11:16 417.15 417.15 417.10 417.10 27.9K
11:17 417.00 417.15 417.00 417.15 38.3K
11:18 417.15 417.60 417.10 417.60 58.0K
11:19 417.55 417.55 417.40 417.50 17.3K
11:20 417.50 417.50 417.40 417.50 16.5K
11:21 417.50 417.50 417.40 417.45 13.5K
11:22 417.40 417.50 417.40 417.40 26.9K
11:23 417.40 417.50 417.40 417.45 21.5K
11:24 417.45 417.45 417.40 417.40 13.1K
11:25 417.45 417.45 417.30 417.40 57.7K
11:26 417.50 417.60 417.50 417.60 50.6K
11:27 417.60 417.65 417.35 417.40 37.9K
11:28 417.40 417.40 417.30 417.40 18.3K
11:29 417.40 417.40 417.35 417.35 10.2K
11:30 417.40 417.45 417.40 417.45 43.1K
11:31 417.50 417.70 417.50 417.70 49.7K
11:32 417.55 417.65 417.55 417.55 26.1K
11:33 417.45 417.60 417.45 417.60 12.9K
11:34 417.60 417.60 417.40 417.45 34.1K
11:35 417.45 417.50 417.40 417.50 24.0K
11:36 417.45 417.55 417.45 417.55 37.7K
11:37 417.55 417.55 417.30 417.40 60.7K
11:38 417.30 417.50 417.30 417.50 26.7K
11:39 417.60 417.60 417.55 417.55 41.5K
11:40 417.50 417.55 417.50 417.50 35.0K
11:41 417.50 417.50 417.45 417.45 37.6K
11:42 417.45 417.50 417.45 417.50 26.6K
11:43 417.50 417.50 417.30 417.30 15.4K
11:44 417.25 417.35 417.25 417.35 30.2K
11:45 417.40 417.40 417.35 417.40 15.7K
11:46 417.40 417.40 417.35 417.40 28.2K
11:47 417.45 417.45 417.35 417.35 27.8K
11:48 417.35 417.45 417.15 417.25 30.4K
11:49 417.25 417.70 417.25 417.70 87.9K
11:50 417.75 417.80 417.70 417.75 22.0K
11:51 417.75 417.90 417.70 417.90 63.5K
11:52 417.80 417.90 417.80 417.90 25.5K
11:53 417.90 418.10 417.85 417.85 103.4K
11:54 417.90 417.90 417.60 417.70 20.6K
11:55 417.70 417.70 417.45 417.45 16.9K
11:56 417.40 417.45 417.35 417.45 32.4K
11:57 417.45 417.45 417.40 417.45 7.0K
11:58 417.45 417.45 417.40 417.45 17.5K
11:59 417.45 417.45 417.40 417.45 19.2K
12:00 417.45 417.45 417.35 417.35 27.9K
12:01 417.35 417.40 417.30 417.30 9.8K
12:02 417.30 417.50 417.20 417.25 59.4K
12:03 417.25 417.30 417.20 417.25 30.7K
12:04 417.30 417.30 417.05 417.05 25.9K
12:05 417.10 417.10 417.05 417.10 18.2K
12:06 417.10 417.35 417.05 417.35 78.1K
12:07 417.35 417.35 417.30 417.35 9.9K
12:08 417.30 417.35 417.30 417.35 8.7K
12:09 417.35 417.35 417.30 417.35 9.8K
12:10 417.35 417.35 417.30 417.35 10.6K
12:11 417.35 417.40 417.30 417.40 64.9K
12:12 417.40 417.40 417.35 417.40 11.4K
12:13 417.40 417.45 417.35 417.45 25.6K
12:14 417.45 417.45 417.45 417.45 14.8K
12:15 417.45 417.45 417.40 417.45 13.0K
12:16 417.40 417.45 417.40 417.40 15.2K
12:17 417.45 417.45 417.40 417.40 11.9K
12:18 417.45 417.45 417.45 417.45 8.8K
12:19 417.45 417.45 417.40 417.45 17.5K
12:20 417.45 417.45 417.40 417.45 18.3K
12:21 417.45 417.45 417.40 417.45 34.9K
12:22 417.45 417.45 417.40 417.45 15.8K
12:23 417.40 417.45 417.40 417.45 17.6K
12:24 417.45 417.45 417.40 417.45 13.3K
12:25 417.45 417.45 417.45 417.45 10.6K
12:26 417.40 417.45 417.40 417.45 19.6K
12:27 417.45 417.45 417.40 417.45 18.0K
12:28 417.45 417.60 417.45 417.60 86.5K
12:29 417.65 417.80 417.65 417.75 111.2K
12:30 417.75 417.75 417.50 417.50 21.0K
12:31 417.55 417.55 417.30 417.40 34.6K
12:32 417.40 417.60 417.40 417.60 25.8K
12:33 417.60 417.65 417.55 417.65 21.1K
12:34 417.65 417.65 417.60 417.65 17.7K
12:35 417.65 417.70 417.55 417.60 28.4K
12:36 417.60 417.65 417.60 417.65 9.3K
12:37 417.65 417.65 417.50 417.60 22.3K
12:38 417.60 417.60 417.50 417.60 31.2K
12:39 417.60 417.60 417.50 417.50 37.7K
12:40 417.50 417.55 417.40 417.45 37.3K
12:41 417.50 417.55 417.45 417.45 31.6K
12:42 417.45 417.50 417.45 417.45 28.1K
12:43 417.35 417.50 417.30 417.45 48.5K
12:44 417.45 417.45 417.20 417.20 29.1K
12:45 417.25 417.30 417.20 417.25 23.6K
12:46 417.25 417.25 417.20 417.20 27.7K
12:47 417.20 417.35 417.20 417.30 24.5K
12:48 417.35 417.35 417.30 417.35 22.6K
12:49 417.35 417.40 417.30 417.35 25.7K
12:50 417.35 417.35 417.30 417.35 15.4K
12:51 417.30 417.35 417.30 417.35 15.5K
12:52 417.35 417.40 417.35 417.35 46.3K
12:53 417.40 418.80 417.35 418.25 483.5K
12:54 418.20 418.20 417.90 418.20 90.6K
12:55 418.20 418.55 418.15 418.25 58.8K
12:56 418.25 418.50 418.15 418.50 85.4K
12:57 418.70 418.95 418.55 418.65 135.9K
12:58 418.60 418.65 418.30 418.35 37.8K
12:59 418.40 418.45 418.00 418.00 36.5K
13:00 418.25 418.25 418.15 418.20 22.8K
13:01 418.20 418.20 418.05 418.15 48.5K
13:02 418.15 418.20 418.10 418.20 11.5K
13:03 418.20 418.20 418.00 418.05 35.3K
13:04 418.05 418.05 418.00 418.00 14.8K
13:05 418.00 418.05 418.00 418.05 15.1K
13:06 418.05 418.15 418.05 418.10 42.1K
13:07 418.10 418.10 417.65 417.65 147.0K
13:08 417.70 417.75 417.70 417.70 12.4K
13:09 417.70 417.90 417.70 417.80 44.7K
13:10 417.85 417.85 417.80 417.80 18.2K
13:11 417.80 417.85 417.50 417.55 35.9K
13:12 417.55 417.55 417.50 417.55 12.7K
13:13 417.55 417.55 417.50 417.55 25.7K
13:14 417.50 417.55 417.50 417.55 13.8K
13:15 417.55 417.55 417.55 417.55 19.0K
13:16 417.55 417.55 417.50 417.55 12.5K
13:17 417.55 417.55 417.50 417.55 14.4K
13:18 417.55 417.55 417.50 417.50 47.5K
13:19 417.55 417.55 417.50 417.55 12.4K
13:20 417.55 417.55 417.40 417.45 48.8K
13:21 417.40 417.45 417.35 417.35 27.5K
13:22 417.35 417.35 417.30 417.30 13.5K
13:23 417.35 417.35 417.30 417.35 50.6K
13:24 417.30 417.35 417.30 417.35 19.4K
13:25 417.35 417.35 417.25 417.25 46.4K
13:26 417.30 417.40 417.25 417.40 86.7K
13:27 417.40 417.40 417.35 417.40 10.5K
13:28 417.40 417.40 417.35 417.35 20.0K
13:29 417.40 417.40 417.35 417.35 11.3K
13:30 417.40 417.40 417.30 417.40 24.3K
13:31 417.35 417.35 417.30 417.35 24.9K
13:32 417.35 417.35 417.30 417.35 19.0K
13:33 417.30 417.35 417.30 417.30 14.6K
13:34 417.35 417.35 417.30 417.35 20.3K
13:35 417.35 417.35 417.30 417.35 27.5K
13:36 417.35 417.35 417.30 417.35 12.4K
13:37 417.30 417.35 417.30 417.30 14.8K
13:38 417.35 417.55 417.30 417.55 159.2K
13:39 417.50 417.55 417.45 417.45 26.4K
13:40 417.35 417.50 417.35 417.50 8.9K
13:41 417.50 417.50 417.40 417.45 21.6K
13:42 417.45 417.45 417.40 417.45 13.9K
13:43 417.40 417.45 417.40 417.40 12.2K
13:44 417.45 417.45 417.30 417.35 45.7K
13:45 417.30 417.40 417.30 417.40 32.3K
13:46 417.40 417.40 417.30 417.30 25.9K
13:47 417.40 417.40 417.30 417.30 15.9K
13:48 417.40 417.40 417.25 417.30 21.4K
13:49 417.30 417.30 417.25 417.30 18.8K
13:50 417.30 417.30 417.25 417.25 17.5K
13:51 417.25 417.25 417.20 417.25 15.6K
13:52 417.20 417.25 417.20 417.25 20.4K
13:53 417.25 417.55 417.20 417.35 172.1K
13:54 417.35 417.35 417.30 417.35 8.3K
13:55 417.35 417.35 417.30 417.35 10.9K
13:56 417.30 417.55 417.30 417.35 33.0K
13:57 417.45 417.45 417.35 417.45 21.1K
13:58 417.50 417.50 417.45 417.50 10.4K
13:59 417.50 417.50 417.40 417.40 24.8K
14:00 417.40 417.40 417.30 417.40 15.5K
14:01 417.40 417.40 417.40 417.40 15.8K
14:02 417.40 417.55 417.35 417.45 82.5K
14:03 417.50 417.50 417.35 417.35 10.7K
14:04 417.45 417.45 417.30 417.35 11.2K
14:05 417.40 417.40 417.20 417.25 18.9K
14:06 417.25 417.25 417.20 417.20 22.5K
14:07 417.25 417.25 417.15 417.15 48.5K
14:08 417.15 417.15 417.10 417.15 15.0K
14:09 417.10 417.15 417.10 417.15 21.2K
14:10 417.05 417.10 417.05 417.10 17.2K
14:11 417.10 417.10 417.05 417.05 10.7K
14:12 417.10 417.10 417.05 417.10 17.4K
14:13 417.05 417.10 417.05 417.05 27.3K
14:14 417.05 417.05 417.05 417.05 27.1K
14:15 417.05 417.05 417.00 417.05 14.6K
14:16 417.05 417.05 417.00 417.00 28.0K
14:17 417.00 417.05 417.00 417.05 27.0K
14:18 417.00 417.05 417.00 417.00 31.0K
14:19 417.00 417.05 417.00 417.05 17.0K
14:20 417.05 417.05 417.00 417.05 37.6K
14:21 417.05 417.10 417.00 417.00 75.9K
14:22 417.05 417.10 416.80 416.80 173.0K
14:23 416.85 416.90 416.85 416.90 18.9K
14:24 416.90 416.90 416.85 416.90 16.8K
14:25 416.90 416.90 416.85 416.85 14.4K
14:26 416.90 417.10 416.90 417.00 149.9K
14:27 417.10 417.30 417.05 417.15 261.0K
14:28 417.15 417.15 417.10 417.15 20.1K
14:29 417.15 417.15 417.10 417.15 8.8K
14:30 417.10 417.15 417.10 417.15 9.1K
14:31 417.10 417.15 417.05 417.05 26.6K
14:32 417.10 417.25 417.05 417.20 159.8K
14:33 417.05 417.25 417.05 417.25 26.5K
14:34 417.25 417.25 417.15 417.20 34.5K
14:35 417.25 417.45 417.20 417.30 150.9K
14:36 417.45 417.55 417.30 417.40 28.7K
14:37 417.40 417.50 417.35 417.50 33.5K
14:38 417.45 417.55 417.45 417.55 49.4K
14:39 417.50 417.55 417.45 417.50 48.8K
14:40 417.50 417.55 417.40 417.45 35.4K
14:41 417.45 417.45 417.40 417.40 19.1K
14:42 417.45 417.45 417.10 417.10 41.3K
14:43 417.20 417.35 417.15 417.35 52.5K
14:44 417.35 417.35 417.15 417.15 21.5K
14:45 417.20 417.20 417.00 417.00 63.4K
14:46 417.10 417.10 416.90 416.95 46.6K
14:47 416.95 417.00 416.90 416.95 43.3K
14:48 416.90 417.00 416.90 416.95 37.8K
14:49 417.00 417.00 416.90 417.00 48.6K
14:50 416.95 417.00 416.90 416.95 32.6K
14:51 417.00 417.00 416.90 416.95 30.5K
14:52 417.00 417.00 416.90 416.95 27.1K
14:53 416.95 416.95 416.90 416.90 20.2K
14:54 416.95 416.95 416.90 416.95 30.7K
14:55 416.95 416.95 416.85 416.85 84.2K
14:56 416.80 417.00 416.80 416.90 147.9K
14:57 417.00 417.15 417.00 417.00 111.4K
14:58 417.15 417.15 416.90 417.00 64.1K
14:59 417.00 417.05 417.00 417.05 52.4K
15:00 417.00 417.25 416.50 416.85 696.5K
15:01 416.85 416.85 416.85 416.85 303.3K
15:02 416.85 416.95 416.85 416.90 483.3K
15:03 416.95 417.05 416.95 417.05 483.1K
15:04 417.00 417.35 417.00 417.35 535.0K
15:05 417.50 418.45 417.50 417.80 850.2K
15:06 417.80 417.80 417.50 417.60 371.2K
15:07 417.60 417.70 417.55 417.70 534.1K
15:08 417.70 417.75 417.70 417.70 351.9K
15:09 417.70 418.20 417.70 417.90 818.8K
15:10 417.65 418.10 417.55 417.90 575.6K
15:11 417.85 418.00 417.70 417.85 368.9K
15:12 417.90 418.05 417.85 417.85 522.8K
15:13 417.90 417.90 417.85 417.90 297.8K
15:14 417.85 418.40 417.85 418.00 1,205.3K
15:15 417.95 418.20 417.95 418.15 301.8K
15:16 418.15 418.65 418.15 418.60 553.8K
15:17 418.60 418.70 418.60 418.70 385.1K
15:18 418.65 418.75 418.65 418.75 344.7K
15:19 418.75 419.35 418.75 418.80 873.5K
15:20 418.90 418.90 418.45 418.45 414.2K
15:21 418.45 418.55 418.45 418.55 549.7K
15:22 418.55 418.55 418.50 418.55 292.9K
15:23 418.50 418.55 418.00 418.00 585.7K
15:24 418.05 418.05 418.00 418.00 314.6K
15:25 418.05 418.05 417.60 417.65 485.2K
15:26 417.70 418.65 417.65 418.40 1,039.2K
15:27 418.30 418.65 418.15 418.50 768.4K
15:28 418.50 418.95 418.10 418.50 575.9K
15:29 418.55 420.00 418.05 418.05 239.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible