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
09:07 420.30 420.30 420.30 420.30 21.0K
09:15 420.30 420.30 420.00 420.05 79.7K
09:16 420.20 420.60 419.90 420.60 71.1K
09:17 420.45 420.45 420.25 420.40 39.0K
09:18 420.45 420.50 420.30 420.45 59.2K
09:19 420.50 420.90 420.35 420.90 85.4K
09:20 420.90 420.90 420.45 420.60 39.2K
09:21 420.60 420.95 420.25 420.25 43.9K
09:22 420.25 420.25 420.05 420.10 24.0K
09:23 420.15 420.15 420.00 420.10 9.1K
09:24 419.95 420.20 419.95 420.20 39.7K
09:25 420.25 420.50 420.05 420.45 23.0K
09:26 420.40 420.40 420.25 420.40 45.0K
09:27 420.40 420.40 420.10 420.10 16.0K
09:28 420.15 420.15 420.10 420.15 5.1K
09:29 420.30 420.30 420.05 420.05 31.8K
09:30 419.90 420.05 419.90 420.05 9.4K
09:31 420.05 420.15 420.05 420.15 23.9K
09:32 420.15 420.45 420.15 420.35 16.9K
09:33 420.30 420.30 420.05 420.15 10.5K
09:34 420.20 420.20 420.15 420.15 15.6K
09:35 420.15 420.15 420.05 420.05 18.8K
09:36 419.95 419.95 419.80 419.90 36.4K
09:37 419.95 420.00 419.90 420.00 4.0K
09:38 419.95 420.20 419.90 420.20 27.7K
09:39 420.20 420.20 419.95 419.95 8.4K
09:40 419.95 419.95 419.80 419.95 8.1K
09:41 419.95 420.00 419.90 419.90 8.3K
09:42 419.90 419.95 419.85 419.85 10.3K
09:43 419.85 419.90 419.80 419.85 9.4K
09:44 419.90 419.90 419.80 419.80 8.2K
09:45 419.80 419.80 419.65 419.75 4.0K
09:46 419.75 419.80 419.70 419.70 9.2K
09:47 419.75 419.75 419.65 419.70 5.7K
09:48 419.70 419.70 419.65 419.65 4.6K
09:49 419.65 419.65 419.50 419.60 7.8K
09:50 419.60 419.65 419.60 419.65 7.9K
09:51 419.65 419.65 419.60 419.65 5.2K
09:52 419.65 419.65 419.50 419.65 8.8K
09:53 419.65 419.75 419.65 419.75 7.5K
09:54 419.75 419.85 419.75 419.85 6.1K
09:55 419.80 419.85 419.75 419.85 18.5K
09:56 419.85 419.90 419.65 419.90 5.8K
09:57 419.80 419.80 419.70 419.70 8.5K
09:58 419.70 419.70 419.50 419.60 9.8K
09:59 419.60 419.65 419.60 419.60 7.6K
10:00 419.60 419.60 419.50 419.55 8.1K
10:01 419.55 419.55 419.35 419.35 16.2K
10:02 419.30 419.40 419.30 419.40 22.2K
10:03 419.40 419.40 419.20 419.40 7.5K
10:04 419.00 419.40 419.00 419.30 21.8K
10:05 419.25 419.45 419.10 419.45 13.0K
10:06 419.65 420.20 419.65 420.20 131.4K
10:07 420.25 420.25 420.05 420.05 43.1K
10:08 420.20 420.25 419.85 419.90 20.7K
10:09 420.00 420.25 419.95 420.25 14.0K
10:10 420.25 420.25 420.15 420.20 10.0K
10:11 420.20 420.20 419.85 419.90 22.1K
10:12 419.75 420.00 419.75 419.85 9.3K
10:13 419.65 419.80 419.65 419.80 13.0K
10:14 419.80 420.00 419.80 420.00 20.9K
10:15 419.95 420.00 419.90 419.90 17.8K
10:16 419.95 420.00 419.95 420.00 7.2K
10:17 419.95 420.00 419.85 419.85 21.3K
10:18 419.90 419.95 419.85 419.90 9.3K
10:19 419.85 419.95 419.85 419.95 9.3K
10:20 419.95 420.00 419.85 420.00 12.8K
10:21 420.00 420.20 420.00 420.15 41.3K
10:22 420.15 420.15 420.10 420.10 22.6K
10:23 420.10 420.10 419.80 420.10 33.4K
10:24 420.10 420.10 419.95 420.00 10.1K
10:25 420.00 420.00 419.80 419.80 15.4K
10:26 419.95 420.00 419.95 419.95 14.3K
10:27 419.95 420.00 419.95 420.00 15.8K
10:28 420.00 420.00 419.65 419.65 16.3K
10:29 419.80 419.80 419.60 419.80 10.7K
10:30 419.80 419.80 419.70 419.80 24.6K
10:31 419.80 419.80 419.75 419.80 12.2K
10:32 419.80 419.80 419.75 419.80 26.5K
10:33 419.80 419.80 419.75 419.80 12.0K
10:34 419.80 419.85 419.80 419.85 21.0K
10:35 419.90 420.00 419.85 420.00 11.6K
10:36 420.00 420.00 419.85 419.95 15.6K
10:37 419.95 420.00 419.90 420.00 19.8K
10:38 420.00 420.00 419.95 420.00 11.3K
10:39 419.95 419.95 419.80 419.80 12.3K
10:40 419.80 419.90 419.75 419.85 11.0K
10:41 419.90 419.95 419.75 419.85 33.8K
10:42 419.95 420.15 419.85 420.15 57.2K
10:43 420.00 420.15 420.00 420.00 37.7K
10:44 420.10 420.20 420.05 420.15 15.1K
10:45 420.15 420.30 420.10 420.25 24.2K
10:46 420.30 420.30 419.90 420.15 60.6K
10:47 420.15 420.25 419.95 420.25 62.6K
10:48 420.30 420.35 419.95 420.25 44.6K
10:49 420.25 420.30 420.05 420.10 56.0K
10:50 420.10 420.40 420.10 420.35 21.1K
10:51 420.25 420.40 420.25 420.40 15.4K
10:52 420.40 420.40 420.30 420.30 16.3K
10:53 420.30 420.35 420.10 420.30 13.0K
10:54 420.35 420.40 420.05 420.35 25.6K
10:55 420.35 420.35 420.15 420.30 19.8K
10:56 420.30 420.30 420.15 420.15 11.5K
10:57 420.20 420.25 420.05 420.20 21.4K
10:58 420.25 420.25 420.05 420.15 13.5K
10:59 420.10 420.20 420.10 420.20 23.2K
11:00 420.25 420.25 420.05 420.20 21.8K
11:01 420.10 420.30 420.10 420.30 18.7K
11:02 420.25 420.40 420.20 420.20 16.5K
11:03 420.40 420.60 420.35 420.60 43.6K
11:04 420.60 420.75 420.60 420.75 16.8K
11:05 420.75 420.80 420.75 420.80 18.9K
11:06 420.75 420.90 420.70 420.75 103.3K
11:07 420.85 420.85 420.70 420.85 11.2K
11:08 420.70 420.85 420.45 420.75 35.1K
11:09 420.60 420.60 420.50 420.55 9.4K
11:10 420.60 420.70 420.45 420.45 19.9K
11:11 420.45 420.60 420.35 420.55 12.0K
11:12 420.55 420.55 420.35 420.45 18.4K
11:13 420.45 420.45 420.15 420.30 22.3K
11:14 420.25 420.65 420.25 420.55 133.7K
11:15 420.65 420.80 420.60 420.60 46.3K
11:16 420.55 420.60 420.45 420.50 30.2K
11:17 420.55 420.60 420.40 420.60 13.4K
11:18 420.65 420.75 420.60 420.75 8.7K
11:19 420.75 420.80 420.60 420.60 22.5K
11:20 420.80 420.80 420.55 420.75 16.7K
11:21 420.75 420.75 420.55 420.65 10.6K
11:22 420.55 420.60 420.40 420.45 18.3K
11:23 420.45 420.45 420.15 420.35 18.0K
11:24 420.15 420.35 420.15 420.30 17.9K
11:25 420.35 420.40 420.25 420.40 12.4K
11:26 420.45 420.60 420.35 420.35 14.5K
11:27 420.35 420.45 420.15 420.25 18.2K
11:28 420.25 420.30 420.15 420.15 11.4K
11:29 420.30 420.30 420.05 420.20 17.2K
11:30 420.15 420.30 420.15 420.25 9.4K
11:31 420.25 420.35 420.25 420.25 9.1K
11:32 420.30 420.30 419.95 419.95 35.3K
11:33 420.00 420.00 419.95 419.95 13.7K
11:34 419.90 419.95 419.80 419.90 15.8K
11:35 419.70 419.80 419.55 419.75 18.6K
11:36 419.65 419.65 419.15 419.25 31.9K
11:37 419.35 419.45 419.20 419.20 30.1K
11:38 419.35 419.55 419.15 419.55 220.1K
11:39 419.25 419.45 419.20 419.45 36.8K
11:40 419.20 419.45 419.20 419.45 21.7K
11:41 419.40 419.80 419.40 419.75 21.0K
11:42 419.70 419.95 419.70 419.80 15.0K
11:43 419.90 420.15 419.75 420.15 12.0K
11:44 420.20 420.20 420.00 420.15 9.4K
11:45 420.00 420.15 419.95 420.05 12.1K
11:46 420.00 420.15 419.90 420.00 9.8K
11:47 420.05 420.05 419.95 420.05 13.7K
11:48 420.05 420.10 419.95 419.95 19.1K
11:49 420.00 420.05 419.90 420.00 49.9K
11:50 419.90 420.10 419.90 420.00 36.6K
11:51 420.10 420.10 419.90 420.05 12.5K
11:52 420.05 420.10 420.05 420.05 12.1K
11:53 420.10 420.15 420.05 420.15 13.0K
11:54 420.20 420.30 420.10 420.30 16.1K
11:55 420.20 420.50 420.20 420.50 46.8K
11:56 420.50 420.50 420.45 420.50 10.4K
11:57 420.50 420.50 420.45 420.45 9.7K
11:58 420.45 420.45 420.30 420.35 9.0K
11:59 420.45 420.50 420.25 420.30 12.0K
12:00 420.35 420.50 420.35 420.50 8.7K
12:01 420.20 420.30 420.05 420.25 59.8K
12:02 420.25 420.30 420.20 420.25 9.8K
12:03 420.25 420.35 420.10 420.25 18.5K
12:04 420.35 420.40 420.30 420.30 13.0K
12:05 420.35 420.35 420.30 420.35 8.1K
12:06 420.40 420.40 420.20 420.20 11.2K
12:07 420.10 420.20 419.95 419.95 24.5K
12:08 419.95 420.15 419.95 420.15 20.8K
12:09 420.20 420.20 420.10 420.10 11.5K
12:10 419.95 420.15 419.95 420.10 13.2K
12:11 420.05 420.20 420.05 420.15 7.9K
12:12 420.20 420.20 420.10 420.20 9.9K
12:13 420.15 420.20 420.00 420.20 19.4K
12:14 420.20 420.35 419.70 419.70 118.4K
12:15 419.60 419.90 419.60 419.90 12.3K
12:16 419.95 419.95 419.50 419.60 22.6K
12:17 419.65 419.95 419.65 419.90 9.3K
12:18 419.90 419.90 419.85 419.90 8.0K
12:19 419.95 419.95 419.65 419.65 16.2K
12:20 419.70 419.85 419.65 419.85 11.4K
12:21 419.90 419.90 419.65 419.85 13.7K
12:22 419.70 419.85 419.70 419.80 8.4K
12:23 419.80 419.90 419.80 419.90 17.6K
12:24 420.00 420.00 419.80 419.80 36.1K
12:25 419.85 419.90 419.80 419.90 11.0K
12:26 419.85 419.90 419.80 419.90 16.9K
12:27 419.70 419.90 419.70 419.90 24.1K
12:28 419.90 419.90 419.80 419.80 29.3K
12:29 419.85 419.90 419.80 419.90 22.7K
12:30 419.95 420.00 419.90 419.95 32.5K
12:31 419.95 420.05 419.95 420.00 34.8K
12:32 420.00 420.00 419.90 420.00 11.0K
12:33 420.00 420.05 419.95 420.05 18.5K
12:34 420.05 420.10 420.00 420.10 13.1K
12:35 420.00 420.10 420.00 420.05 13.5K
12:36 420.00 420.10 420.00 420.10 11.0K
12:37 420.10 420.10 420.05 420.10 11.3K
12:38 420.10 420.10 419.95 419.95 93.5K
12:39 419.85 419.95 419.85 419.95 9.8K
12:40 419.95 420.00 419.90 419.95 12.3K
12:41 419.90 420.00 419.85 419.85 15.1K
12:42 420.00 420.00 419.90 419.95 16.0K
12:43 419.90 420.00 419.90 419.90 10.1K
12:44 419.95 420.05 419.90 420.00 29.1K
12:45 420.00 420.00 419.85 419.90 32.6K
12:46 419.90 420.00 419.85 419.90 9.5K
12:47 419.90 419.95 419.85 419.90 9.8K
12:48 419.90 420.00 419.85 419.90 11.8K
12:49 419.95 419.95 419.85 419.90 8.4K
12:50 419.90 419.90 419.80 419.80 31.2K
12:51 419.90 419.90 419.85 419.85 12.6K
12:52 419.85 419.85 419.80 419.85 11.3K
12:53 419.85 419.85 419.65 419.65 19.4K
12:54 419.80 419.85 419.65 419.80 11.7K
12:55 419.80 419.85 419.75 419.85 9.1K
12:56 419.85 419.85 419.65 419.85 10.4K
12:57 419.85 419.90 419.80 419.90 10.5K
12:58 419.80 419.95 419.80 419.95 10.4K
12:59 419.90 419.95 419.85 419.90 8.8K
13:00 419.90 419.95 419.85 419.90 8.5K
13:01 419.90 419.95 419.85 419.95 10.1K
13:02 419.95 420.00 419.95 420.00 9.0K
13:03 419.95 420.00 419.90 419.95 8.5K
13:04 420.00 420.00 419.95 420.00 8.8K
13:05 420.00 420.00 419.85 419.90 9.3K
13:06 419.90 420.00 419.85 419.90 13.6K
13:07 419.90 419.95 419.85 419.95 8.9K
13:08 419.95 419.95 419.85 419.95 14.6K
13:09 419.90 419.95 419.90 419.95 9.7K
13:10 419.95 419.95 419.90 419.95 9.1K
13:11 419.95 420.00 419.90 419.95 10.9K
13:12 419.95 420.00 419.90 419.95 10.3K
13:13 420.00 420.00 419.95 419.95 8.6K
13:14 420.00 420.00 419.85 419.90 15.4K
13:15 419.90 420.00 419.90 419.95 11.3K
13:16 419.95 420.00 419.90 420.00 10.1K
13:17 419.95 420.00 419.90 419.95 9.2K
13:18 419.95 420.00 419.90 419.95 11.9K
13:19 419.95 420.00 419.85 419.95 15.7K
13:20 419.90 420.00 419.85 419.95 14.9K
13:21 420.00 420.00 419.90 419.95 10.0K
13:22 420.00 420.00 419.90 419.95 9.0K
13:23 420.00 420.00 419.75 419.75 34.6K
13:24 419.80 420.00 419.80 420.00 11.4K
13:25 419.80 420.00 419.80 419.90 8.6K
13:26 419.80 420.00 419.80 419.95 8.9K
13:27 419.85 419.95 419.70 419.90 20.9K
13:28 419.90 419.90 419.75 419.85 7.8K
13:29 419.80 419.95 419.75 419.85 9.8K
13:30 419.75 419.90 419.65 419.70 18.9K
13:31 419.85 419.85 419.60 419.70 13.6K
13:32 419.70 419.80 419.60 419.70 9.5K
13:33 419.60 419.75 419.60 419.70 8.8K
13:34 419.80 419.80 419.70 419.70 17.1K
13:35 419.70 419.80 419.70 419.70 23.9K
13:36 419.70 419.75 419.70 419.70 9.3K
13:37 419.70 419.85 419.70 419.80 14.3K
13:38 419.90 419.90 419.85 419.90 8.9K
13:39 419.95 419.95 419.85 419.85 10.7K
13:40 419.90 419.90 419.85 419.85 9.9K
13:41 419.90 419.95 419.80 419.90 8.6K
13:42 419.90 419.95 419.80 419.85 11.5K
13:43 420.00 420.00 419.85 419.95 11.1K
13:44 419.95 419.95 419.85 419.95 11.6K
13:45 419.95 419.95 419.85 419.95 10.3K
13:46 419.90 420.00 419.90 420.00 65.7K
13:47 420.00 420.05 419.90 420.00 21.3K
13:48 420.00 420.00 419.85 420.00 18.8K
13:49 420.00 420.00 419.85 419.90 44.6K
13:50 420.05 420.05 419.85 420.00 38.9K
13:51 420.05 420.05 420.00 420.00 29.2K
13:52 420.05 420.05 420.00 420.00 14.8K
13:53 420.05 420.05 419.90 420.05 9.1K
13:54 419.90 420.05 419.90 420.05 8.9K
13:55 420.05 420.15 420.05 420.15 65.2K
13:56 420.20 420.30 420.05 420.30 20.5K
13:57 420.30 420.45 420.30 420.40 19.5K
13:58 420.45 420.75 420.45 420.70 47.3K
13:59 420.70 420.95 420.70 420.80 27.8K
14:00 420.80 420.85 420.75 420.85 26.3K
14:01 420.85 420.85 420.75 420.80 15.5K
14:02 420.85 420.85 420.75 420.85 18.7K
14:03 420.80 421.20 420.80 421.20 133.4K
14:04 421.10 421.15 421.00 421.10 17.5K
14:05 421.05 421.10 420.90 420.95 30.8K
14:06 420.95 421.00 420.95 420.95 14.0K
14:07 420.90 420.90 420.70 420.85 49.3K
14:08 420.75 420.90 420.75 420.85 16.1K
14:09 420.90 420.90 420.70 420.75 18.7K
14:10 420.75 420.85 420.70 420.75 16.6K
14:11 420.75 420.85 420.75 420.85 9.4K
14:12 420.85 420.90 420.75 420.75 13.8K
14:13 420.85 420.90 420.80 420.80 16.7K
14:14 420.75 420.85 420.75 420.85 14.3K
14:15 420.80 420.85 420.70 420.70 20.4K
14:16 420.75 420.85 420.75 420.75 28.6K
14:17 420.80 420.80 420.75 420.80 15.9K
14:18 420.85 420.85 420.75 420.85 9.7K
14:19 420.85 420.85 420.75 420.85 10.8K
14:20 420.85 420.85 420.80 420.80 11.2K
14:21 420.85 420.85 420.75 420.85 15.9K
14:22 420.85 420.90 420.80 420.90 23.6K
14:23 420.95 421.00 420.95 421.00 20.4K
14:24 420.95 421.00 420.95 421.00 20.6K
14:25 421.05 421.05 420.95 420.95 21.6K
14:26 421.00 421.00 420.95 421.00 12.9K
14:27 420.95 421.05 420.95 421.05 27.9K
14:28 421.05 421.05 421.00 421.05 13.7K
14:29 421.05 421.05 420.95 420.95 16.1K
14:30 421.00 421.00 420.85 420.85 26.0K
14:31 420.90 420.90 420.85 420.90 9.8K
14:32 420.85 420.90 420.85 420.90 19.6K
14:33 420.90 421.05 420.85 421.00 42.3K
14:34 421.00 421.00 420.90 421.00 10.2K
14:35 421.00 421.00 420.90 421.00 15.1K
14:36 421.00 421.00 420.95 421.00 15.6K
14:37 421.00 421.00 420.85 420.90 45.6K
14:38 420.90 420.90 420.80 420.85 33.4K
14:39 420.90 420.90 420.80 420.85 15.1K
14:40 420.85 420.95 420.85 420.95 27.3K
14:41 420.90 420.95 420.85 420.85 13.0K
14:42 420.90 420.90 420.85 420.90 13.1K
14:43 420.90 420.90 420.75 420.75 21.0K
14:44 420.80 420.85 420.75 420.85 18.5K
14:45 420.85 420.85 420.75 420.85 24.2K
14:46 420.85 420.85 420.75 420.85 19.7K
14:47 420.85 421.00 420.80 421.00 30.3K
14:48 421.00 421.05 420.85 420.85 106.3K
14:49 420.95 421.00 420.95 421.00 17.4K
14:50 420.95 421.05 420.95 421.00 10.4K
14:51 421.00 421.05 421.00 421.05 14.7K
14:52 421.05 421.05 420.95 421.05 15.7K
14:53 421.05 421.05 420.95 420.95 26.5K
14:54 421.00 421.00 420.95 421.00 10.5K
14:55 421.00 421.00 420.95 420.95 19.3K
14:56 420.95 421.00 420.95 420.95 20.1K
14:57 420.95 421.10 420.95 421.10 26.6K
14:58 421.00 421.10 421.00 421.00 31.0K
14:59 421.00 421.05 420.95 421.05 21.0K
15:00 421.05 421.15 421.00 421.10 83.1K
15:01 421.10 421.15 421.10 421.10 23.1K
15:02 421.15 421.15 421.05 421.10 61.9K
15:03 421.10 421.10 421.00 421.00 19.8K
15:04 421.00 421.10 421.00 421.00 70.9K
15:05 421.05 421.10 421.00 421.05 20.8K
15:06 421.10 421.10 421.00 421.05 50.5K
15:07 421.10 421.10 421.00 421.00 27.2K
15:08 421.05 421.05 420.95 421.00 34.7K
15:09 420.95 421.00 420.95 420.95 52.0K
15:10 421.00 421.00 420.95 420.95 16.5K
15:11 421.00 421.10 421.00 421.10 55.0K
15:12 421.05 421.10 421.05 421.10 30.1K
15:13 421.10 421.10 421.05 421.10 21.9K
15:14 421.15 421.20 421.10 421.20 51.7K
15:15 421.15 421.30 421.15 421.25 61.8K
15:16 421.25 421.25 421.20 421.20 38.3K
15:17 421.25 421.30 421.25 421.25 48.9K
15:18 421.20 421.20 421.00 421.15 79.3K
15:19 421.10 421.15 421.00 421.00 60.7K
15:20 421.05 421.10 421.00 421.00 86.0K
15:21 421.05 421.10 420.90 420.95 48.4K
15:22 421.00 421.00 420.75 420.75 27.9K
15:23 420.75 420.90 420.75 420.90 42.2K
15:24 420.90 420.90 420.85 420.85 28.3K
15:25 420.95 421.00 420.90 421.00 32.7K
15:26 421.00 421.20 421.00 421.15 70.0K
15:27 421.15 421.20 421.10 421.15 28.7K
15:28 421.10 421.15 421.00 421.10 29.8K
15:29 421.05 421.20 421.00 421.05 34.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible