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
09:07 417.15 417.15 417.15 417.15 45.4K
09:15 418.00 418.35 417.70 418.30 113.6K
09:16 418.30 418.30 417.65 417.65 44.0K
09:17 417.70 417.70 417.50 417.50 19.8K
09:18 417.60 417.70 417.30 417.30 39.3K
09:19 417.30 417.30 417.05 417.20 53.4K
09:20 417.05 417.40 417.05 417.15 16.3K
09:21 417.30 417.65 417.30 417.65 12.7K
09:22 417.55 417.95 417.45 417.95 14.9K
09:23 418.00 418.00 417.60 417.80 12.7K
09:24 417.80 417.80 417.50 417.60 20.4K
09:25 417.40 418.20 417.40 418.20 130.1K
09:26 418.20 418.45 418.20 418.20 21.3K
09:27 418.20 418.20 418.05 418.15 9.2K
09:28 418.10 418.20 417.45 417.60 117.7K
09:29 417.55 418.10 417.55 417.80 116.0K
09:30 418.05 418.10 417.70 417.85 69.8K
09:31 417.90 417.90 417.60 417.60 9.7K
09:32 417.55 417.75 417.55 417.70 10.0K
09:33 417.70 417.70 417.50 417.50 14.8K
09:34 417.50 417.70 417.40 417.50 14.3K
09:35 417.65 417.65 417.20 417.55 18.8K
09:36 417.55 417.70 417.35 417.55 14.0K
09:37 417.70 417.70 417.50 417.50 10.6K
09:38 417.45 417.45 417.25 417.30 4.3K
09:39 417.30 417.30 417.25 417.25 7.8K
09:40 417.50 417.75 417.50 417.50 9.4K
09:41 417.50 417.50 417.35 417.35 4.2K
09:42 417.35 417.80 417.35 417.60 30.5K
09:43 417.45 417.70 417.40 417.70 7.4K
09:44 417.65 417.65 417.40 417.60 11.6K
09:45 417.60 417.60 417.50 417.50 10.5K
09:46 417.40 417.50 417.20 417.50 14.9K
09:47 417.70 417.70 417.50 417.65 29.3K
09:48 417.65 417.80 417.50 417.80 29.6K
09:49 417.80 417.95 417.70 417.95 20.7K
09:50 417.80 417.80 417.60 417.70 26.9K
09:51 417.70 417.70 417.40 417.45 8.6K
09:52 417.45 417.55 417.25 417.30 6.3K
09:53 417.25 417.40 417.25 417.35 15.8K
09:54 417.20 417.25 417.05 417.20 12.2K
09:55 417.20 417.20 416.80 416.85 33.4K
09:56 416.90 416.90 416.75 416.80 6.7K
09:57 416.80 416.80 416.40 416.50 22.9K
09:58 416.50 416.80 416.40 416.80 13.7K
09:59 416.80 416.80 416.50 416.65 17.1K
10:00 416.65 416.80 416.55 416.80 16.6K
10:01 416.80 416.90 416.65 416.75 17.3K
10:02 416.75 416.75 416.65 416.70 4.2K
10:03 416.70 416.70 416.60 416.65 16.0K
10:04 416.50 416.65 416.50 416.60 15.2K
10:05 416.65 416.65 416.60 416.65 34.2K
10:06 416.65 416.70 416.40 416.40 10.4K
10:07 416.50 416.55 416.40 416.50 6.0K
10:08 416.55 416.60 416.50 416.50 12.2K
10:09 416.50 416.50 416.20 416.20 13.3K
10:10 416.35 416.50 416.15 416.35 15.4K
10:11 416.25 416.45 416.25 416.40 3.4K
10:12 416.40 416.40 416.30 416.40 5.8K
10:13 416.40 416.45 416.10 416.20 8.6K
10:14 416.20 416.35 416.20 416.25 5.3K
10:15 416.25 416.25 416.20 416.20 5.3K
10:16 416.20 416.35 416.20 416.35 6.7K
10:17 416.20 416.40 416.20 416.40 5.6K
10:18 416.25 416.50 416.25 416.40 9.4K
10:19 416.40 416.50 416.25 416.50 44.7K
10:20 416.50 416.70 416.50 416.70 11.2K
10:21 416.70 416.75 416.60 416.70 16.5K
10:22 416.85 416.90 416.85 416.90 6.1K
10:23 416.90 416.95 416.80 416.95 16.6K
10:24 416.95 417.00 416.90 417.00 12.3K
10:25 416.95 417.00 416.90 417.00 5.6K
10:26 416.95 417.00 416.65 416.85 11.6K
10:27 416.85 416.85 416.70 416.85 4.8K
10:28 416.80 417.00 416.75 416.95 8.8K
10:29 417.10 417.10 416.95 417.05 19.8K
10:30 417.05 417.05 416.85 417.00 12.2K
10:31 417.05 417.05 416.95 417.05 24.4K
10:32 417.15 417.15 416.95 417.05 36.3K
10:33 417.05 417.15 416.95 417.05 25.3K
10:34 417.20 417.25 416.95 417.00 29.7K
10:35 417.00 417.00 416.95 416.95 9.5K
10:36 417.00 417.00 416.95 417.00 6.0K
10:37 416.95 417.05 416.90 416.95 12.4K
10:38 417.00 417.05 416.95 417.05 7.8K
10:39 417.10 417.10 416.95 417.00 7.8K
10:40 417.05 417.05 416.95 416.95 10.1K
10:41 417.00 417.05 416.90 417.00 11.5K
10:42 417.00 417.15 416.95 417.15 10.6K
10:43 417.20 417.35 417.10 417.10 20.6K
10:44 417.30 417.50 417.15 417.25 27.9K
10:45 417.35 418.10 417.35 418.00 466.3K
10:46 418.05 418.05 417.45 417.50 46.5K
10:47 417.30 417.50 417.25 417.40 8.3K
10:48 417.30 417.35 417.20 417.20 10.2K
10:49 417.30 417.30 417.05 417.25 24.5K
10:50 417.10 417.25 417.05 417.10 5.6K
10:51 417.10 417.10 417.05 417.10 8.6K
10:52 417.10 417.10 417.00 417.05 6.3K
10:53 417.00 417.10 417.00 417.05 8.3K
10:54 417.00 417.20 416.80 416.85 50.9K
10:55 417.00 417.05 416.85 416.85 17.0K
10:56 416.85 417.05 416.75 417.00 14.8K
10:57 416.80 416.90 416.75 416.80 4.5K
10:58 416.80 416.80 416.80 416.80 7.9K
10:59 416.80 416.95 416.80 416.85 16.2K
11:00 416.35 416.50 416.25 416.35 779.1K
11:01 416.35 416.35 416.20 416.30 21.1K
11:02 416.30 416.30 416.25 416.30 10.6K
11:03 416.30 416.60 416.30 416.40 22.1K
11:04 416.40 416.55 416.40 416.50 13.4K
11:05 416.50 416.55 416.40 416.55 12.4K
11:06 416.50 416.60 416.50 416.55 7.0K
11:07 416.55 416.70 416.55 416.70 12.0K
11:08 416.65 416.90 416.60 416.80 15.7K
11:09 416.70 416.80 416.70 416.70 3.2K
11:10 416.65 416.80 416.65 416.65 24.2K
11:11 416.80 417.00 416.80 416.95 24.1K
11:12 416.90 417.15 416.90 417.05 17.3K
11:13 417.05 417.15 417.00 417.00 18.6K
11:14 417.05 417.05 417.00 417.05 8.0K
11:15 417.00 417.05 417.00 417.05 9.1K
11:16 417.00 417.05 416.90 417.05 32.2K
11:17 417.00 417.05 417.00 417.05 14.2K
11:18 417.10 417.15 417.00 417.05 19.2K
11:19 417.15 417.20 417.00 417.05 5.5K
11:20 417.10 417.25 417.10 417.25 19.8K
11:21 417.25 417.35 417.25 417.30 4.3K
11:22 417.30 417.30 417.00 417.00 32.9K
11:23 417.10 417.25 417.05 417.25 93.2K
11:24 417.20 417.20 417.10 417.20 4.8K
11:25 417.20 417.25 417.10 417.25 5.6K
11:26 417.30 417.30 417.10 417.25 8.5K
11:27 417.25 417.25 417.15 417.20 6.7K
11:28 417.10 417.20 417.00 417.00 4.0K
11:29 417.15 417.15 417.00 417.05 3.3K
11:30 417.05 417.10 417.00 417.05 5.1K
11:31 417.25 417.25 417.05 417.10 31.6K
11:32 417.15 417.20 417.05 417.20 14.8K
11:33 417.10 417.35 417.10 417.15 11.1K
11:34 417.25 417.25 417.05 417.15 11.6K
11:35 417.15 417.15 417.00 417.05 9.3K
11:36 417.25 417.25 417.05 417.20 11.4K
11:37 417.25 417.25 417.00 417.00 4.9K
11:38 417.00 417.20 417.00 417.15 9.4K
11:39 417.25 417.25 417.00 417.05 7.1K
11:40 417.10 417.10 417.00 417.05 6.3K
11:41 417.00 417.20 417.00 417.20 13.8K
11:42 417.20 417.30 417.05 417.15 13.0K
11:43 417.15 417.15 417.05 417.05 5.2K
11:44 417.05 417.10 417.00 417.05 8.4K
11:45 417.05 417.05 417.00 417.05 15.1K
11:46 417.00 417.25 417.00 417.15 8.4K
11:47 417.05 417.15 417.05 417.10 4.9K
11:48 417.05 417.20 417.00 417.05 10.3K
11:49 417.00 417.15 417.00 417.00 13.6K
11:50 417.05 417.10 417.00 417.05 5.6K
11:51 417.00 417.15 417.00 417.10 12.5K
11:52 417.05 417.05 417.00 417.05 13.4K
11:53 417.00 417.10 416.95 417.10 5.8K
11:54 417.05 417.30 417.00 417.20 14.5K
11:55 417.15 417.25 417.15 417.25 6.9K
11:56 417.20 417.20 417.05 417.10 11.0K
11:57 417.10 417.15 417.05 417.15 4.3K
11:58 417.15 417.15 417.10 417.15 7.9K
11:59 417.20 417.20 417.05 417.20 5.6K
12:00 417.15 417.20 417.15 417.20 5.3K
12:01 417.20 417.20 417.00 417.20 7.4K
12:02 417.00 417.25 417.00 417.05 58.9K
12:03 417.15 417.20 417.05 417.15 3.1K
12:04 417.15 417.20 417.15 417.20 3.5K
12:05 417.20 417.30 417.15 417.20 19.0K
12:06 417.30 417.30 417.15 417.30 10.6K
12:07 417.30 417.30 417.25 417.25 7.7K
12:08 417.25 417.25 417.15 417.20 9.3K
12:09 417.25 417.30 417.15 417.20 5.8K
12:10 417.20 417.30 417.05 417.30 15.8K
12:11 417.30 417.30 417.05 417.25 13.4K
12:12 417.05 417.25 417.05 417.25 6.4K
12:13 417.05 417.30 417.05 417.25 7.5K
12:14 417.25 417.25 417.20 417.25 5.7K
12:15 417.25 417.25 417.10 417.10 3.6K
12:16 417.10 417.20 417.00 417.20 4.7K
12:17 417.20 417.20 417.05 417.15 21.3K
12:18 417.05 417.20 417.05 417.15 5.3K
12:19 417.00 417.20 417.00 417.20 8.4K
12:20 417.00 417.35 417.00 417.30 49.3K
12:21 417.30 417.30 417.10 417.30 22.9K
12:22 417.25 417.30 417.25 417.25 11.2K
12:23 417.30 417.30 417.10 417.30 28.5K
12:24 417.25 417.30 417.10 417.20 13.9K
12:25 417.20 417.25 417.05 417.25 21.2K
12:26 417.25 417.25 417.15 417.20 5.9K
12:27 417.25 417.25 417.10 417.10 4.6K
12:28 417.15 417.25 417.15 417.25 8.7K
12:29 417.20 417.30 417.20 417.25 4.3K
12:30 417.25 417.30 417.05 417.30 38.1K
12:31 417.30 417.30 417.15 417.25 4.8K
12:32 417.30 417.40 417.30 417.35 20.3K
12:33 417.40 417.90 417.35 417.75 98.0K
12:34 417.80 417.85 417.45 417.50 32.8K
12:35 417.45 417.50 417.35 417.50 8.1K
12:36 417.50 417.65 417.45 417.60 2,204.2K
12:37 417.45 417.60 417.45 417.50 9.6K
12:38 417.45 417.80 417.45 417.80 49.3K
12:39 417.80 418.25 417.75 418.20 211.5K
12:40 418.05 418.20 417.85 418.20 37.4K
12:41 418.25 418.25 417.80 417.80 22.7K
12:42 417.80 418.90 417.80 418.90 138.6K
12:43 418.90 419.00 418.80 418.90 65.3K
12:44 418.80 418.80 418.45 418.60 19.7K
12:45 418.55 418.75 418.55 418.65 29.6K
12:46 418.65 418.85 418.65 418.85 17.0K
12:47 418.80 418.85 418.50 418.60 5.6K
12:48 418.55 418.55 418.25 418.30 18.6K
12:49 418.70 418.70 418.15 418.15 28.0K
12:50 418.20 418.20 418.10 418.15 16.9K
12:51 418.15 418.20 418.05 418.10 12.4K
12:52 418.15 418.30 418.05 418.30 13.5K
12:53 418.30 418.30 418.10 418.15 5.8K
12:54 418.10 418.20 418.10 418.20 8.1K
12:55 418.10 418.15 418.00 418.15 23.5K
12:56 418.10 418.10 417.75 417.80 11.0K
12:57 417.90 417.95 417.70 417.80 16.3K
12:58 417.95 418.00 417.85 418.00 5.5K
12:59 418.05 418.30 418.00 418.15 121.0K
13:00 418.10 418.30 418.00 418.20 35.2K
13:01 418.20 418.25 418.10 418.20 3.1K
13:02 418.20 418.20 418.00 418.15 6.7K
13:03 418.15 418.15 418.05 418.15 3.1K
13:04 418.15 418.35 418.15 418.20 18.9K
13:05 418.30 418.40 418.15 418.40 11.8K
13:06 418.30 418.45 418.30 418.35 5.8K
13:07 418.35 418.55 418.30 418.30 9.8K
13:08 418.35 418.40 418.30 418.35 5.6K
13:09 418.35 418.35 418.20 418.30 7.4K
13:10 418.30 418.35 418.20 418.25 6.8K
13:11 418.30 418.35 418.20 418.25 4.7K
13:12 418.30 418.30 418.20 418.25 6.4K
13:13 418.20 418.40 418.20 418.30 11.3K
13:14 418.30 418.35 418.25 418.30 6.2K
13:15 418.35 418.35 418.20 418.30 17.6K
13:16 418.40 418.40 418.05 418.15 46.6K
13:17 418.15 418.25 418.00 418.25 13.6K
13:18 418.30 418.35 418.10 418.10 12.1K
13:19 418.15 418.35 418.15 418.30 40.8K
13:20 418.30 418.30 418.15 418.20 22.4K
13:21 418.20 418.25 418.00 418.15 20.0K
13:22 418.05 418.10 417.85 417.85 8.3K
13:23 417.85 417.95 417.75 417.95 10.5K
13:24 417.95 418.15 417.85 417.95 20.2K
13:25 417.90 418.05 417.85 417.85 11.1K
13:26 418.00 418.10 417.80 418.00 12.4K
13:27 418.00 418.00 417.85 417.90 6.6K
13:28 418.00 418.10 417.95 418.10 10.2K
13:29 418.10 418.10 418.00 418.10 5.8K
13:30 418.10 418.25 418.00 418.10 13.0K
13:31 418.10 418.15 418.05 418.15 6.2K
13:32 418.15 418.20 418.15 418.20 9.9K
13:33 418.20 418.20 418.10 418.15 2.3K
13:34 418.10 418.15 418.05 418.10 14.5K
13:35 418.10 418.15 418.05 418.15 8.3K
13:36 418.05 418.15 417.90 417.90 22.1K
13:37 417.90 417.90 417.85 417.90 10.3K
13:38 417.85 417.95 417.75 417.75 9.2K
13:39 417.75 418.00 417.75 417.95 19.8K
13:40 417.90 418.05 417.80 417.80 8.7K
13:41 417.90 417.90 417.60 417.75 10.0K
13:42 417.75 417.80 417.65 417.80 4.1K
13:43 417.80 418.00 417.75 417.85 3.7K
13:44 417.95 418.15 417.75 418.05 19.4K
13:45 418.05 418.05 417.90 418.00 4.3K
13:46 417.85 418.05 417.85 418.05 10.2K
13:47 418.05 418.10 417.85 418.00 6.8K
13:48 418.10 418.15 417.95 418.10 11.9K
13:49 418.10 418.20 417.95 418.20 8.0K
13:50 418.00 418.20 417.95 418.15 2.1K
13:51 418.15 418.15 417.90 417.90 11.3K
13:52 418.00 418.15 417.90 418.00 13.8K
13:53 417.90 418.15 417.90 418.10 7.1K
13:54 418.10 418.15 418.00 418.00 13.1K
13:55 418.05 418.10 417.90 418.00 8.1K
13:56 418.10 418.30 418.00 418.20 25.5K
13:57 418.30 418.30 418.20 418.25 6.5K
13:58 418.30 418.30 418.20 418.30 4.1K
13:59 418.25 418.30 418.20 418.30 11.0K
14:00 418.30 418.40 418.20 418.30 32.6K
14:01 418.35 418.50 418.25 418.30 10.2K
14:02 418.40 418.40 418.20 418.20 12.8K
14:03 418.25 418.40 418.20 418.40 5.7K
14:04 418.40 418.50 418.25 418.40 9.2K
14:05 418.30 418.50 418.30 418.50 6.0K
14:06 418.50 418.50 418.30 418.40 6.4K
14:07 418.25 418.50 418.25 418.50 17.1K
14:08 418.60 418.60 418.35 418.35 42.1K
14:09 418.30 418.55 418.30 418.50 5.9K
14:10 418.50 418.50 418.15 418.35 23.3K
14:11 418.30 418.35 418.00 418.20 11.7K
14:12 418.00 418.25 418.00 418.15 9.8K
14:13 418.25 418.25 418.05 418.10 12.1K
14:14 418.05 418.30 418.05 418.30 3.3K
14:15 418.30 418.30 418.10 418.15 7.7K
14:16 418.15 418.30 418.10 418.10 16.4K
14:17 418.30 418.30 418.20 418.20 11.1K
14:18 418.30 418.30 418.15 418.20 8.3K
14:19 418.15 418.30 418.15 418.30 6.5K
14:20 418.30 418.35 418.20 418.35 9.3K
14:21 418.35 418.40 418.15 418.35 20.4K
14:22 418.35 418.35 418.10 418.20 5.8K
14:23 418.25 418.25 418.10 418.15 7.5K
14:24 418.10 418.30 418.05 418.20 19.8K
14:25 418.15 418.15 417.90 417.90 22.9K
14:26 417.95 417.95 417.75 417.90 15.7K
14:27 417.95 417.95 417.80 417.90 12.0K
14:28 417.90 417.95 417.80 417.95 10.0K
14:29 417.90 417.90 417.65 417.65 17.0K
14:30 417.85 417.90 417.80 417.85 20.9K
14:31 417.85 417.90 417.80 417.85 9.5K
14:32 417.90 417.90 417.75 417.85 8.9K
14:33 417.80 418.10 417.80 418.05 22.7K
14:34 418.05 418.10 418.00 418.05 17.4K
14:35 418.10 418.10 418.00 418.05 7.8K
14:36 418.05 418.05 417.95 418.00 6.7K
14:37 417.90 418.10 417.90 418.05 34.7K
14:38 418.05 418.10 418.00 418.00 5.0K
14:39 418.10 418.15 418.00 418.00 8.1K
14:40 418.00 418.10 418.00 418.05 33.5K
14:41 418.05 418.05 417.70 417.80 22.1K
14:42 417.80 417.80 417.70 417.75 5.2K
14:43 417.70 417.85 417.70 417.85 15.5K
14:44 417.85 417.95 417.80 417.80 4.1K
14:45 417.90 417.95 417.80 417.80 15.9K
14:46 417.95 417.95 417.80 417.80 11.8K
14:47 417.80 417.80 417.65 417.65 20.5K
14:48 417.80 417.90 417.70 417.90 31.0K
14:49 417.90 417.95 417.75 417.90 21.5K
14:50 417.90 418.00 417.90 418.00 18.3K
14:51 417.95 418.00 417.90 417.95 23.7K
14:52 417.90 417.95 417.75 417.90 15.1K
14:53 417.90 417.90 417.80 417.85 10.6K
14:54 417.80 417.85 417.80 417.85 8.2K
14:55 417.75 417.85 417.75 417.80 23.0K
14:56 417.80 417.85 417.80 417.80 28.5K
14:57 417.80 417.80 417.75 417.80 84.2K
14:58 417.80 417.80 417.75 417.80 20.3K
14:59 417.75 417.80 417.75 417.80 15.4K
15:00 417.80 417.85 417.40 417.40 231.2K
15:01 417.30 417.50 417.30 417.45 69.2K
15:02 417.50 417.50 417.40 417.45 46.2K
15:03 417.40 417.40 417.25 417.25 78.0K
15:04 417.25 417.30 417.20 417.25 155.6K
15:05 417.30 417.55 417.20 417.50 248.0K
15:06 417.50 417.55 417.50 417.55 38.1K
15:07 417.55 417.60 417.50 417.60 75.4K
15:08 417.60 417.60 417.40 417.40 76.6K
15:09 417.45 417.55 417.35 417.55 142.0K
15:10 417.70 417.70 417.50 417.55 111.2K
15:11 417.55 417.60 417.55 417.55 40.2K
15:12 417.55 417.55 417.50 417.50 66.3K
15:13 417.55 417.55 417.35 417.35 71.9K
15:14 417.50 417.50 417.35 417.40 78.3K
15:15 417.35 417.35 417.20 417.20 124.9K
15:16 417.10 417.15 417.00 417.05 100.3K
15:17 417.05 417.05 416.55 416.55 152.6K
15:18 416.65 416.70 416.40 416.50 125.9K
15:19 416.35 416.55 416.35 416.45 96.3K
15:20 416.45 416.45 416.30 416.45 151.0K
15:21 416.45 416.50 416.40 416.45 98.8K
15:22 416.40 416.45 416.40 416.40 45.8K
15:23 416.40 416.40 416.25 416.25 97.8K
15:24 416.20 416.30 416.15 416.20 107.2K
15:25 416.20 416.50 416.15 416.50 162.7K
15:26 416.50 416.50 416.35 416.40 107.2K
15:27 416.40 416.65 416.40 416.65 86.4K
15:28 416.65 417.00 416.65 416.90 50.8K
15:29 416.95 417.00 416.80 417.00 38.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible