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
09:07 418.30 418.30 418.30 418.30 89.3K
09:15 417.50 417.60 416.10 416.95 383.8K
09:16 416.30 416.55 416.20 416.45 143.5K
09:17 416.45 416.45 416.20 416.20 110.7K
09:18 416.75 416.75 416.25 416.40 103.5K
09:19 416.35 416.40 416.15 416.15 114.0K
09:20 415.75 415.75 415.75 415.75 101.6K
09:21 415.60 415.80 415.35 415.35 108.0K
09:22 415.30 416.10 415.30 415.95 105.2K
09:23 415.95 416.00 415.70 415.90 45.3K
09:24 415.85 415.95 415.75 415.75 36.8K
09:25 415.75 415.75 415.40 415.40 58.2K
09:26 415.40 415.60 415.40 415.45 80.7K
09:27 415.50 415.50 415.10 415.35 235.5K
09:28 415.55 415.55 415.45 415.50 30.7K
09:29 415.45 415.50 415.30 415.30 24.3K
09:30 415.30 415.40 415.30 415.40 22.3K
09:31 415.40 415.40 415.00 415.15 295.0K
09:32 415.25 415.25 415.05 415.05 172.5K
09:33 415.05 415.40 415.05 415.40 76.8K
09:34 415.10 415.10 415.00 415.10 41.5K
09:35 415.20 415.30 415.10 415.30 29.7K
09:36 415.30 415.45 415.30 415.45 26.0K
09:37 415.35 415.50 415.25 415.45 39.6K
09:38 415.40 415.40 415.00 415.00 67.8K
09:39 415.05 415.15 415.00 415.15 89.8K
09:40 415.20 415.35 415.20 415.35 47.8K
09:41 415.50 415.75 415.50 415.65 39.0K
09:42 415.70 415.70 415.55 415.60 23.5K
09:43 415.60 415.65 415.40 415.40 50.4K
09:44 415.40 415.50 415.40 415.50 17.1K
09:45 415.50 415.50 415.40 415.50 18.7K
09:46 415.50 415.50 415.35 415.45 18.6K
09:47 415.45 415.80 415.45 415.65 35.5K
09:48 415.65 415.65 415.55 415.65 16.4K
09:49 415.65 415.65 415.40 415.40 16.0K
09:50 415.40 415.50 415.40 415.50 21.1K
09:51 415.50 415.65 415.50 415.55 24.5K
09:52 415.45 415.60 415.35 415.35 24.0K
09:53 415.40 415.40 415.20 415.30 20.2K
09:54 415.25 415.40 415.25 415.40 18.7K
09:55 415.40 415.40 415.35 415.40 20.1K
09:56 415.50 415.50 415.20 415.45 27.0K
09:57 415.45 415.45 415.30 415.45 21.0K
09:58 415.45 415.50 415.40 415.45 14.1K
09:59 415.45 415.70 415.35 415.70 32.5K
10:00 415.70 415.70 415.60 415.65 14.2K
10:01 415.60 415.70 415.50 415.55 23.8K
10:02 415.55 415.55 415.45 415.50 15.0K
10:03 415.50 415.50 415.35 415.45 18.4K
10:04 415.60 415.70 415.50 415.60 37.9K
10:05 415.55 415.60 415.40 415.45 15.3K
10:06 415.45 415.50 415.40 415.40 22.8K
10:07 415.40 415.60 415.40 415.60 28.8K
10:08 415.60 415.60 415.45 415.45 20.1K
10:09 415.45 415.55 415.35 415.50 27.2K
10:10 415.55 415.80 415.45 415.70 145.4K
10:11 416.05 416.05 415.60 415.75 105.6K
10:12 415.80 415.95 415.80 415.95 29.2K
10:13 415.95 416.25 415.95 416.00 52.5K
10:14 416.05 416.10 416.05 416.10 41.0K
10:15 416.10 416.15 415.85 415.85 25.8K
10:16 415.90 415.95 415.85 415.95 31.3K
10:17 415.95 415.95 415.80 415.95 25.4K
10:18 416.00 416.10 415.95 416.05 45.7K
10:19 416.05 416.15 415.95 416.15 46.5K
10:20 416.10 416.20 416.00 416.05 56.0K
10:21 416.05 416.10 416.05 416.05 36.1K
10:22 416.05 416.25 416.05 416.25 49.3K
10:23 416.25 416.40 416.15 416.35 66.9K
10:24 416.35 416.45 416.35 416.45 47.6K
10:25 416.45 416.45 416.30 416.30 17.3K
10:26 416.35 416.40 416.35 416.40 27.1K
10:27 416.40 416.70 416.40 416.70 67.6K
10:28 416.65 416.65 416.60 416.65 28.4K
10:29 416.60 416.65 416.60 416.65 24.7K
10:30 416.55 416.65 416.55 416.65 22.0K
10:31 416.65 416.80 416.55 416.80 46.4K
10:32 416.80 416.85 416.75 416.80 22.7K
10:33 416.80 416.80 416.65 416.80 33.5K
10:34 416.80 417.00 416.80 417.00 74.6K
10:35 417.00 417.20 417.00 417.15 21.7K
10:36 417.15 417.40 417.05 417.40 53.8K
10:37 417.35 417.40 417.30 417.40 45.4K
10:38 417.45 417.65 417.45 417.55 51.3K
10:39 417.65 417.90 417.65 417.90 38.5K
10:40 417.90 417.95 417.70 417.70 40.3K
10:41 417.70 417.75 417.45 417.75 48.7K
10:42 417.75 417.80 417.70 417.80 73.5K
10:43 417.80 417.90 417.70 417.80 136.7K
10:44 417.70 417.90 417.50 417.50 27.2K
10:45 417.50 417.95 417.50 417.95 148.1K
10:46 417.80 417.95 417.70 417.85 72.7K
10:47 417.85 417.85 417.55 417.55 17.5K
10:48 417.60 417.60 417.35 417.40 19.2K
10:49 417.45 417.45 417.35 417.45 21.2K
10:50 417.45 417.50 417.40 417.50 29.1K
10:51 417.55 417.55 417.40 417.45 160.4K
10:52 417.35 417.50 417.35 417.50 24.4K
10:53 417.45 417.45 417.10 417.40 60.6K
10:54 417.40 417.55 417.40 417.55 34.7K
10:55 417.55 417.70 417.50 417.50 67.0K
10:56 417.60 418.00 417.60 417.90 132.5K
10:57 417.95 418.10 417.90 418.10 34.1K
10:58 418.10 418.25 418.05 418.15 22.5K
10:59 418.25 418.35 418.20 418.35 39.3K
11:00 418.35 418.60 418.25 418.55 77.8K
11:01 418.70 418.90 418.65 418.65 78.1K
11:02 418.80 419.50 418.70 419.50 248.8K
11:03 419.40 419.40 419.15 419.25 40.8K
11:04 419.30 419.30 419.05 419.10 33.8K
11:05 419.10 419.25 419.05 419.05 44.8K
11:06 419.20 419.20 418.80 419.10 69.7K
11:07 419.10 419.20 419.00 419.05 33.7K
11:08 419.05 419.20 419.00 419.20 27.6K
11:09 419.15 419.15 419.00 419.00 16.8K
11:10 419.05 419.05 418.60 418.60 27.1K
11:11 418.70 418.70 418.50 418.65 20.7K
11:12 418.65 419.00 418.65 419.00 45.4K
11:13 419.00 419.00 418.80 418.95 39.8K
11:14 418.85 418.95 418.75 418.75 23.1K
11:15 418.85 418.85 418.55 418.80 71.7K
11:16 418.65 418.85 418.65 418.85 71.8K
11:17 418.75 419.10 418.75 419.10 54.4K
11:18 419.10 419.40 419.00 419.40 60.9K
11:19 419.40 419.70 419.30 419.60 77.6K
11:20 419.55 419.70 419.55 419.70 30.7K
11:21 419.70 419.70 419.65 419.70 25.7K
11:22 419.55 420.25 419.55 420.00 254.0K
11:23 420.10 420.10 419.50 419.90 188.6K
11:24 419.90 420.10 419.85 419.95 97.5K
11:25 419.90 419.90 419.35 419.50 85.5K
11:26 419.45 419.45 419.15 419.35 56.9K
11:27 419.35 419.35 419.20 419.30 37.4K
11:28 419.25 419.50 419.25 419.45 32.1K
11:29 419.35 419.45 419.15 419.25 28.8K
11:30 419.20 419.20 418.95 419.00 49.5K
11:31 419.00 419.00 418.55 418.55 31.2K
11:32 418.65 418.65 418.40 418.40 23.8K
11:33 418.65 418.75 418.60 418.75 49.0K
11:34 418.80 418.95 418.75 418.95 26.9K
11:35 419.10 419.10 418.85 418.95 29.2K
11:36 419.00 419.00 418.85 418.85 24.5K
11:37 418.80 418.80 418.75 418.75 23.0K
11:38 418.80 418.80 418.60 418.80 23.7K
11:39 418.80 419.25 418.80 418.95 67.3K
11:40 419.10 419.10 418.90 419.00 31.2K
11:41 419.00 419.00 419.00 419.00 17.0K
11:42 419.00 419.00 418.80 418.90 18.1K
11:43 418.90 419.00 418.85 419.00 32.9K
11:44 419.00 419.00 418.80 418.80 19.9K
11:45 418.80 418.85 418.75 418.75 28.4K
11:46 418.75 418.75 418.65 418.70 16.2K
11:47 418.70 419.00 418.70 418.80 43.5K
11:48 418.85 419.25 418.85 419.25 48.1K
11:49 419.00 419.00 418.85 418.85 28.7K
11:50 419.00 419.00 419.00 419.00 24.9K
11:51 419.00 419.05 418.95 418.95 42.3K
11:52 418.95 419.05 418.95 419.00 20.3K
11:53 418.95 419.05 418.95 419.00 37.7K
11:54 418.95 419.00 418.95 419.00 13.4K
11:55 419.00 419.20 418.95 419.20 48.6K
11:56 419.25 419.30 419.25 419.30 21.9K
11:57 419.25 419.30 419.20 419.30 32.1K
11:58 419.30 419.45 419.30 419.45 26.7K
11:59 419.40 419.50 419.40 419.40 29.0K
12:00 419.45 419.45 419.40 419.40 19.0K
12:01 419.40 419.45 419.35 419.35 18.7K
12:02 419.30 419.40 419.30 419.40 26.0K
12:03 419.45 419.70 419.45 419.70 46.6K
12:04 419.70 419.70 419.40 419.55 19.1K
12:05 419.55 419.55 419.40 419.45 24.1K
12:06 419.45 419.70 419.45 419.65 42.8K
12:07 419.60 419.60 419.55 419.60 12.5K
12:08 419.60 419.60 419.55 419.60 15.6K
12:09 419.60 419.60 419.55 419.60 21.7K
12:10 419.60 419.60 419.50 419.55 18.4K
12:11 419.55 419.55 419.50 419.50 18.2K
12:12 419.55 419.60 419.50 419.60 26.4K
12:13 419.50 419.80 419.50 419.80 37.1K
12:14 419.80 419.80 419.55 419.65 18.4K
12:15 419.55 419.85 419.55 419.70 30.5K
12:16 419.70 419.70 419.65 419.70 14.5K
12:17 419.70 419.70 419.70 419.70 21.3K
12:18 419.70 419.70 419.60 419.60 19.7K
12:19 419.65 419.65 419.60 419.65 21.4K
12:20 419.65 419.70 419.65 419.70 21.9K
12:21 419.70 419.70 419.60 419.70 25.4K
12:22 419.70 419.70 419.50 419.55 21.1K
12:23 419.55 419.55 419.55 419.55 14.6K
12:24 419.55 419.55 419.50 419.55 13.3K
12:25 419.55 419.55 419.55 419.55 17.4K
12:26 419.55 419.55 419.55 419.55 10.5K
12:27 419.55 419.55 419.30 419.40 45.3K
12:28 419.40 419.40 419.35 419.40 16.2K
12:29 419.45 419.45 419.20 419.40 28.5K
12:30 419.40 419.40 419.40 419.40 13.2K
12:31 419.40 419.45 419.40 419.45 22.3K
12:32 419.45 419.70 419.45 419.70 20.1K
12:33 419.70 419.95 419.65 419.95 26.3K
12:34 419.95 420.00 419.90 420.00 26.2K
12:35 420.00 420.10 420.00 420.05 47.5K
12:36 420.10 420.10 419.90 420.05 43.8K
12:37 420.05 420.35 420.00 420.30 62.2K
12:38 420.30 420.30 420.10 420.20 31.3K
12:39 420.20 420.25 420.15 420.15 22.9K
12:40 420.15 420.20 419.90 419.90 26.6K
12:41 419.95 419.95 419.95 419.95 16.5K
12:42 419.95 419.95 419.65 419.75 30.6K
12:43 419.75 419.75 419.60 419.65 26.8K
12:44 419.65 419.75 419.55 419.55 36.6K
12:45 419.60 419.60 419.15 419.30 39.4K
12:46 419.30 419.35 419.15 419.30 44.7K
12:47 419.30 419.35 419.15 419.35 28.3K
12:48 419.40 419.60 419.40 419.60 18.1K
12:49 419.60 419.90 419.60 419.75 24.1K
12:50 419.75 419.75 419.70 419.75 11.0K
12:51 419.70 420.00 419.70 419.85 18.6K
12:52 419.85 420.00 419.80 419.90 12.8K
12:53 419.95 420.00 419.90 419.95 25.8K
12:54 419.95 419.95 419.90 419.95 12.0K
12:55 419.95 419.95 419.70 419.70 26.8K
12:56 419.75 419.90 419.75 419.90 31.0K
12:57 419.90 419.90 419.70 419.75 26.4K
12:58 419.75 419.80 419.60 419.75 17.6K
12:59 419.75 419.75 419.40 419.60 27.3K
13:00 419.60 419.65 419.60 419.65 14.1K
13:01 419.65 419.75 419.65 419.75 18.0K
13:02 419.75 419.85 419.70 419.85 15.1K
13:03 419.90 420.30 419.90 420.30 55.9K
13:04 420.30 420.45 420.15 420.15 32.5K
13:05 420.15 420.15 420.05 420.10 28.0K
13:06 420.10 420.10 420.05 420.05 14.0K
13:07 420.10 420.10 420.00 420.10 11.1K
13:08 420.10 420.10 420.05 420.05 18.8K
13:09 420.05 420.20 420.00 420.20 27.9K
13:10 420.20 420.25 420.05 420.10 24.0K
13:11 420.20 420.25 420.05 420.15 17.6K
13:12 420.00 420.15 420.00 420.15 13.3K
13:13 420.10 420.10 420.05 420.10 14.4K
13:14 420.10 420.20 420.10 420.20 21.9K
13:15 420.20 420.35 420.20 420.30 27.6K
13:16 420.25 420.40 420.25 420.40 44.8K
13:17 420.45 420.45 420.20 420.20 19.9K
13:18 420.20 420.20 420.15 420.20 13.6K
13:19 420.20 420.20 420.15 420.20 11.8K
13:20 420.20 420.25 420.15 420.25 23.7K
13:21 420.25 420.25 420.00 420.10 70.2K
13:22 420.20 420.25 420.20 420.20 14.3K
13:23 420.20 420.25 420.20 420.25 14.9K
13:24 420.25 420.25 420.20 420.20 16.3K
13:25 420.20 420.25 420.20 420.25 18.2K
13:26 420.20 420.40 420.20 420.20 33.5K
13:27 420.25 420.25 420.05 420.10 16.1K
13:28 420.10 420.10 420.05 420.05 10.7K
13:29 420.10 420.10 420.05 420.10 8.6K
13:30 420.05 420.10 420.05 420.10 13.1K
13:31 420.10 420.10 420.05 420.10 15.1K
13:32 420.10 420.10 420.05 420.10 27.2K
13:33 420.10 420.10 420.00 420.05 45.4K
13:34 420.05 420.05 420.05 420.05 19.0K
13:35 420.05 420.05 419.90 419.95 28.9K
13:36 420.00 420.00 419.90 420.00 17.1K
13:37 420.00 420.20 419.95 420.20 37.5K
13:38 420.20 420.40 420.20 420.30 36.1K
13:39 420.15 420.25 420.15 420.20 7.2K
13:40 420.20 420.30 420.15 420.25 18.5K
13:41 420.30 420.30 420.25 420.30 14.9K
13:42 420.30 420.30 420.20 420.20 24.8K
13:43 420.20 420.35 420.20 420.25 24.8K
13:44 420.25 420.30 420.20 420.30 19.2K
13:45 420.30 420.30 420.25 420.30 16.6K
13:46 420.25 420.25 419.90 419.90 30.2K
13:47 420.00 420.00 419.60 419.60 15.3K
13:48 419.60 419.60 419.45 419.50 11.2K
13:49 419.45 419.50 419.30 419.40 6.6K
13:50 419.00 419.45 419.00 419.35 38.8K
13:51 419.40 419.50 419.25 419.25 16.1K
13:52 419.35 419.40 419.20 419.35 13.3K
13:53 419.35 419.35 419.25 419.30 7.6K
13:54 419.30 419.30 419.10 419.15 8.6K
13:55 419.15 419.15 419.05 419.15 17.1K
13:56 419.10 419.15 418.80 418.80 24.7K
13:57 418.75 418.95 418.70 418.95 32.1K
13:58 418.95 418.95 418.85 418.95 13.3K
13:59 418.95 419.10 418.95 419.10 19.5K
14:00 419.10 419.10 419.00 419.05 8.1K
14:01 419.05 419.10 418.90 418.95 14.0K
14:02 419.05 419.20 419.05 419.20 15.1K
14:03 419.20 419.25 418.95 419.20 29.2K
14:04 419.20 419.20 419.05 419.20 11.7K
14:05 419.20 419.20 419.00 419.20 8.7K
14:06 419.20 419.20 419.00 419.00 23.7K
14:07 419.05 419.05 418.90 419.00 11.3K
14:08 419.00 419.00 418.80 418.85 29.0K
14:09 418.90 418.95 418.85 418.90 19.7K
14:10 418.90 418.90 418.85 418.90 13.8K
14:11 418.90 419.05 418.85 419.05 19.7K
14:12 418.95 419.00 418.95 418.95 14.8K
14:13 419.00 419.00 418.95 418.95 11.7K
14:14 419.00 419.00 418.90 419.00 10.1K
14:15 418.90 419.00 418.80 418.80 11.2K
14:16 418.95 418.95 418.75 418.80 11.7K
14:17 418.90 418.95 418.80 418.95 9.0K
14:18 418.95 418.95 418.85 418.90 21.0K
14:19 418.95 418.95 418.80 418.80 14.0K
14:20 418.60 418.80 418.60 418.70 12.1K
14:21 418.70 418.95 418.60 418.80 36.2K
14:22 418.90 418.95 418.65 418.65 17.3K
14:23 418.85 418.85 418.65 418.65 9.6K
14:24 418.80 418.80 418.60 418.75 13.3K
14:25 418.75 418.80 418.65 418.75 17.5K
14:26 418.75 418.90 418.75 418.85 12.9K
14:27 418.70 418.90 418.70 418.90 14.8K
14:28 418.90 418.95 418.85 418.85 13.3K
14:29 418.95 418.95 418.85 418.95 12.3K
14:30 418.90 418.90 418.60 418.60 13.3K
14:31 418.60 418.75 418.55 418.70 17.8K
14:32 418.55 418.55 418.35 418.40 29.3K
14:33 418.40 418.50 418.25 418.25 14.5K
14:34 418.35 418.55 418.30 418.35 32.7K
14:35 418.40 418.40 418.10 418.30 19.1K
14:36 418.30 418.45 418.20 418.35 43.6K
14:37 418.45 418.60 418.35 418.55 18.8K
14:38 418.60 418.60 418.40 418.45 17.0K
14:39 418.40 418.45 418.30 418.35 12.7K
14:40 418.45 418.50 418.35 418.50 31.2K
14:41 418.60 418.60 418.40 418.55 17.1K
14:42 418.50 418.55 418.45 418.45 19.3K
14:43 418.60 418.75 418.55 418.75 30.9K
14:44 418.75 419.35 418.75 419.35 98.2K
14:45 419.45 419.55 419.20 419.35 46.0K
14:46 419.40 419.45 419.30 419.40 16.7K
14:47 419.40 419.40 419.30 419.35 53.5K
14:48 419.35 419.35 419.30 419.30 29.7K
14:49 419.30 419.35 419.25 419.25 19.1K
14:50 419.30 419.30 419.15 419.20 17.5K
14:51 419.25 419.25 419.15 419.15 13.4K
14:52 419.10 419.30 419.10 419.20 69.4K
14:53 419.20 419.35 419.10 419.10 20.9K
14:54 419.10 419.10 419.00 419.00 22.5K
14:55 419.00 419.00 418.90 418.90 26.0K
14:56 418.95 419.00 418.95 419.00 68.8K
14:57 419.05 419.20 419.05 419.10 33.2K
14:58 419.10 419.25 419.10 419.25 14.7K
14:59 419.40 419.50 419.30 419.50 91.7K
15:00 419.45 419.60 419.45 419.60 29.5K
15:01 419.60 419.75 419.60 419.75 40.4K
15:02 419.70 419.75 419.50 419.50 39.7K
15:03 419.50 419.50 419.40 419.45 31.7K
15:04 419.35 419.40 419.20 419.25 40.8K
15:05 419.35 419.50 419.35 419.35 61.0K
15:06 419.35 419.35 419.20 419.20 28.2K
15:07 419.30 419.30 419.15 419.15 21.3K
15:08 419.15 419.30 419.15 419.20 19.8K
15:09 419.20 419.45 419.20 419.45 43.3K
15:10 419.55 419.55 419.40 419.50 90.7K
15:11 419.55 419.70 419.50 419.60 43.3K
15:12 419.70 419.75 419.70 419.70 30.8K
15:13 419.75 419.75 419.50 419.50 54.4K
15:14 419.60 419.75 419.45 419.55 44.0K
15:15 419.55 419.55 419.40 419.55 92.2K
15:16 419.40 419.70 419.40 419.50 72.7K
15:17 419.40 419.55 419.40 419.50 38.5K
15:18 419.40 419.40 419.25 419.25 40.8K
15:19 419.30 419.30 419.25 419.25 47.9K
15:20 419.25 419.30 419.20 419.25 51.2K
15:21 419.30 419.35 419.30 419.35 45.2K
15:22 419.35 419.35 419.25 419.30 36.0K
15:23 419.25 419.25 419.20 419.20 65.5K
15:24 419.10 419.30 419.00 419.30 172.3K
15:25 419.30 420.00 419.10 419.10 272.6K
15:26 419.20 419.20 418.40 418.40 145.0K
15:27 418.50 418.70 418.45 418.60 114.1K
15:28 418.70 419.25 418.65 419.25 32.9K
15:29 419.25 419.30 418.85 419.30 28.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible