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
09:07 422.00 422.00 422.00 422.00 46.7K
09:15 421.90 421.95 421.60 421.80 67.5K
09:16 421.90 421.90 421.15 421.20 30.6K
09:17 421.20 421.25 420.75 420.80 54.0K
09:18 420.80 421.00 420.75 421.00 18.1K
09:19 421.00 421.45 421.00 421.45 43.3K
09:20 421.40 421.90 421.40 421.90 48.8K
09:21 421.70 421.75 421.50 421.50 25.8K
09:22 421.45 421.95 421.35 421.95 75.5K
09:23 421.65 421.90 421.65 421.90 33.4K
09:24 421.85 421.85 421.65 421.80 33.8K
09:25 421.80 422.20 421.80 422.15 105.1K
09:26 422.00 422.25 421.95 421.95 20.0K
09:27 421.95 421.95 421.60 421.85 26.9K
09:28 421.85 421.90 421.50 421.65 30.6K
09:29 421.65 421.85 421.65 421.85 14.1K
09:30 421.85 422.00 421.70 421.85 11.1K
09:31 421.90 421.90 421.80 421.90 15.7K
09:32 421.90 421.95 421.80 421.80 12.1K
09:33 421.85 421.85 421.25 421.25 34.7K
09:34 421.35 421.65 421.35 421.60 19.1K
09:35 421.55 421.55 421.40 421.40 11.6K
09:36 421.40 421.50 421.40 421.50 11.4K
09:37 421.50 421.50 421.15 421.15 22.7K
09:38 421.25 421.25 421.15 421.15 12.6K
09:39 421.30 421.35 421.15 421.30 13.8K
09:40 421.00 421.25 420.90 421.00 43.6K
09:41 421.00 421.60 421.00 421.50 37.1K
09:42 421.60 421.60 421.40 421.45 21.6K
09:43 421.45 421.90 421.45 421.80 68.3K
09:44 421.75 421.75 421.50 421.65 16.1K
09:45 421.65 421.75 421.25 421.25 13.8K
09:46 421.40 421.40 421.10 421.20 22.7K
09:47 421.45 421.60 421.45 421.60 42.2K
09:48 421.45 421.90 421.45 421.90 20.0K
09:49 421.90 422.25 421.75 421.90 106.3K
09:50 422.00 422.10 421.95 422.05 25.3K
09:51 422.10 422.10 421.90 421.90 15.5K
09:52 421.90 421.90 421.60 421.80 15.7K
09:53 421.65 421.65 421.40 421.40 12.8K
09:54 421.50 421.55 421.35 421.45 12.8K
09:55 421.30 421.50 421.30 421.50 8.5K
09:56 421.35 421.55 421.35 421.40 23.5K
09:57 421.35 421.35 421.25 421.30 17.7K
09:58 421.30 421.50 421.20 421.40 30.5K
09:59 421.40 421.55 421.35 421.50 22.1K
10:00 421.50 421.50 421.35 421.40 12.7K
10:01 421.40 421.45 421.20 421.35 13.6K
10:02 421.40 421.40 421.20 421.20 13.1K
10:03 421.20 421.45 421.20 421.25 31.5K
10:04 421.25 421.25 421.20 421.25 13.1K
10:05 421.25 421.40 421.15 421.25 14.9K
10:06 421.15 421.35 421.15 421.30 13.6K
10:07 421.40 421.40 421.20 421.20 13.7K
10:08 421.35 421.35 421.15 421.20 20.6K
10:09 421.05 421.20 421.05 421.15 20.4K
10:10 421.15 421.35 421.15 421.35 11.2K
10:11 421.25 421.30 421.25 421.25 9.1K
10:12 421.20 421.45 421.20 421.40 9.4K
10:13 421.40 421.50 421.40 421.45 14.9K
10:14 421.45 421.50 421.40 421.45 7.8K
10:15 421.40 421.50 421.40 421.50 14.1K
10:16 421.50 421.50 421.50 421.50 4.7K
10:17 421.50 421.65 421.50 421.60 11.6K
10:18 421.60 421.60 421.30 421.45 36.3K
10:19 421.50 421.50 421.30 421.45 11.2K
10:20 421.45 421.80 421.45 421.80 19.1K
10:21 421.80 421.90 421.65 421.85 14.5K
10:22 421.85 421.90 421.85 421.90 9.6K
10:23 421.90 422.25 421.90 422.00 124.6K
10:24 422.00 422.10 421.85 422.05 20.4K
10:25 422.10 422.10 421.85 422.00 17.1K
10:26 422.00 422.00 421.80 422.00 15.3K
10:27 422.05 422.35 421.90 422.15 38.3K
10:28 422.15 422.20 422.10 422.15 14.7K
10:29 422.15 422.15 421.95 422.00 21.7K
10:30 422.15 422.15 421.90 421.90 13.9K
10:31 422.00 422.10 422.00 422.05 17.5K
10:32 422.15 422.20 422.00 422.15 14.5K
10:33 422.15 422.20 422.00 422.15 11.8K
10:34 422.20 422.20 422.10 422.10 12.8K
10:35 422.15 422.20 422.00 422.20 13.9K
10:36 422.20 422.25 422.00 422.00 37.9K
10:37 422.15 422.20 421.95 422.15 16.3K
10:38 422.15 422.20 421.90 422.20 16.0K
10:39 422.25 422.25 422.15 422.15 22.0K
10:40 422.20 422.20 422.00 422.20 21.1K
10:41 422.00 422.20 422.00 422.15 11.4K
10:42 422.20 422.20 422.00 422.15 14.5K
10:43 422.15 422.55 422.15 422.45 174.9K
10:44 422.45 422.45 422.20 422.35 18.0K
10:45 422.35 422.50 422.25 422.45 20.7K
10:46 422.45 422.60 422.40 422.60 54.1K
10:47 422.60 422.60 422.50 422.55 13.9K
10:48 422.55 422.70 422.40 422.70 17.1K
10:49 422.75 422.75 422.65 422.70 22.6K
10:50 422.75 422.75 422.50 422.65 40.1K
10:51 422.50 422.70 422.45 422.50 11.4K
10:52 422.75 422.95 422.75 422.90 46.6K
10:53 422.85 422.90 422.75 422.90 19.9K
10:54 422.90 422.90 422.70 422.80 22.6K
10:55 422.80 422.80 422.40 422.40 28.6K
10:56 422.40 422.40 422.20 422.25 22.1K
10:57 422.25 422.50 422.10 422.45 41.7K
10:58 422.40 422.45 422.20 422.40 41.7K
10:59 422.25 422.50 422.25 422.40 50.6K
11:00 422.40 422.40 422.35 422.40 14.2K
11:01 422.30 422.65 422.20 422.30 1,020.2K
11:02 422.20 422.40 422.20 422.40 9.3K
11:03 422.40 422.40 422.10 422.35 25.3K
11:04 422.35 422.35 422.10 422.20 16.3K
11:05 422.10 422.20 422.05 422.20 22.8K
11:06 422.20 422.30 422.10 422.25 9.2K
11:07 422.20 422.20 421.90 422.00 43.9K
11:08 422.00 422.10 421.90 422.05 13.1K
11:09 422.00 422.20 422.00 422.10 11.7K
11:10 422.10 422.10 422.00 422.00 10.0K
11:11 422.00 422.10 422.00 422.00 9.3K
11:12 422.00 422.15 422.00 422.10 14.1K
11:13 422.00 422.10 422.00 422.05 10.3K
11:14 422.00 422.10 422.00 422.05 7.6K
11:15 422.05 422.25 422.00 422.15 20.1K
11:16 422.20 422.30 422.10 422.30 14.4K
11:17 422.10 422.35 422.10 422.10 9.5K
11:18 422.20 422.60 422.15 422.35 161.4K
11:19 422.50 422.60 422.35 422.35 16.6K
11:20 422.45 422.55 422.35 422.35 9.8K
11:21 422.55 422.60 422.30 422.60 41.5K
11:22 422.50 422.50 422.10 422.10 58.1K
11:23 422.05 422.50 422.05 422.35 16.7K
11:24 422.40 422.70 422.40 422.70 55.2K
11:25 422.60 422.65 422.50 422.65 32.9K
11:26 422.60 422.65 422.45 422.45 31.5K
11:27 422.50 422.60 422.35 422.50 52.8K
11:28 422.60 422.60 422.50 422.50 22.9K
11:29 422.50 422.60 422.50 422.50 73.5K
11:30 422.65 423.25 422.65 423.05 120.5K
11:31 423.00 423.20 423.00 423.05 32.0K
11:32 423.10 423.10 423.00 423.05 12.8K
11:33 423.00 423.20 423.00 423.05 62.8K
11:34 423.05 423.20 423.00 423.00 13.1K
11:35 423.05 423.25 423.00 423.05 1,513.6K
11:36 423.05 423.20 423.00 423.20 17.8K
11:37 423.00 423.25 423.00 423.15 7.5K
11:38 423.15 423.25 423.00 423.20 17.2K
11:39 423.20 423.25 423.05 423.25 23.6K
11:40 423.25 423.25 423.05 423.20 12.7K
11:41 423.05 423.20 423.00 423.00 19.5K
11:42 423.15 423.20 423.00 423.15 9.2K
11:43 423.15 423.15 423.00 423.15 4.5K
11:44 423.00 423.20 423.00 423.20 14.5K
11:45 423.15 423.20 423.00 423.00 9.3K
11:46 423.15 423.20 423.00 423.00 11.5K
11:47 423.00 423.20 423.00 423.10 7.0K
11:48 423.10 423.15 423.00 423.10 5.3K
11:49 423.10 423.25 423.00 423.00 18.6K
11:50 423.15 423.15 423.00 423.00 9.3K
11:51 423.00 423.20 423.00 423.00 6.7K
11:52 423.00 423.10 423.00 423.00 13.2K
11:53 423.00 423.15 423.00 423.05 88.1K
11:54 423.00 423.10 423.00 423.00 26.0K
11:55 423.00 423.15 423.00 423.00 11.9K
11:56 423.05 423.05 423.00 423.00 25.5K
11:57 423.20 423.20 423.00 423.00 9.8K
11:58 423.00 423.10 423.00 423.05 22.1K
11:59 423.00 423.10 423.00 423.00 8.6K
12:00 423.00 423.25 423.00 423.00 10.0K
12:01 423.15 423.25 423.00 423.00 10.7K
12:02 423.05 423.10 423.00 423.05 9.4K
12:03 423.05 423.10 423.00 423.10 11.0K
12:04 423.10 423.15 423.00 423.10 9.9K
12:05 423.00 423.25 423.00 423.20 11.1K
12:06 423.20 423.20 423.00 423.20 11.4K
12:07 423.20 423.25 423.05 423.25 10.2K
12:08 423.10 423.20 423.05 423.15 6.2K
12:09 423.15 423.15 423.00 423.15 6.6K
12:10 423.10 423.45 423.05 423.40 90.0K
12:11 423.40 423.40 423.15 423.25 5.8K
12:12 423.25 423.25 423.10 423.15 8.4K
12:13 423.20 423.35 423.10 423.25 35.1K
12:14 423.30 423.35 423.10 423.20 5.3K
12:15 423.25 423.25 423.10 423.15 7.8K
12:16 423.25 423.35 423.20 423.20 12.1K
12:17 423.10 423.20 423.10 423.15 6.0K
12:18 423.10 423.15 423.10 423.15 10.5K
12:19 423.20 423.30 423.20 423.20 8.3K
12:20 423.25 423.45 423.20 423.25 6.8K
12:21 423.25 423.30 423.20 423.20 11.4K
12:22 423.25 423.30 423.15 423.20 11.2K
12:23 423.35 423.35 423.15 423.20 14.0K
12:24 423.25 423.30 423.15 423.30 10.9K
12:25 423.15 423.40 423.15 423.25 12.0K
12:26 423.30 423.35 423.25 423.25 10.8K
12:27 423.30 423.35 423.25 423.35 10.3K
12:28 423.35 423.45 423.30 423.40 7.7K
12:29 423.30 423.45 423.25 423.25 9.8K
12:30 423.35 423.40 423.25 423.30 6.7K
12:31 423.30 423.40 423.25 423.35 12.0K
12:32 423.25 423.25 422.90 422.95 108.6K
12:33 422.95 423.00 422.95 422.95 32.8K
12:34 423.00 423.00 422.90 422.90 20.0K
12:35 422.90 423.00 422.90 422.90 12.7K
12:36 422.90 423.00 422.90 423.00 14.8K
12:37 422.95 423.00 422.90 422.95 12.9K
12:38 422.90 422.90 422.70 422.70 37.9K
12:39 422.65 422.80 422.65 422.75 13.8K
12:40 422.80 422.80 422.70 422.70 15.5K
12:41 422.65 422.95 422.65 422.95 11.5K
12:42 422.85 422.95 422.85 422.95 14.3K
12:43 422.90 422.95 422.75 422.85 13.2K
12:44 422.90 423.00 422.90 422.95 12.4K
12:45 422.95 423.05 422.90 423.00 12.5K
12:46 422.95 423.10 422.95 423.00 9.2K
12:47 423.05 423.10 423.00 423.00 14.3K
12:48 422.95 423.00 422.95 423.00 10.8K
12:49 423.00 423.00 422.90 423.00 13.3K
12:50 423.00 423.05 422.90 423.05 12.9K
12:51 423.00 423.10 423.00 423.05 11.7K
12:52 423.05 423.10 422.90 423.05 7.3K
12:53 423.00 423.05 422.95 422.95 13.9K
12:54 422.85 423.05 422.80 422.85 14.4K
12:55 423.00 423.00 422.85 422.95 11.8K
12:56 422.90 423.10 422.90 423.05 12.6K
12:57 423.00 423.05 423.00 423.00 10.9K
12:58 423.05 423.15 423.00 423.00 10.4K
12:59 423.10 423.10 422.90 422.90 12.1K
13:00 423.00 423.10 422.90 423.05 16.6K
13:01 423.00 423.20 423.00 423.00 19.6K
13:02 423.00 423.10 423.00 423.00 13.5K
13:03 423.05 423.10 423.00 423.00 9.0K
13:04 423.00 423.05 422.90 422.95 14.5K
13:05 422.95 423.00 422.85 422.90 33.4K
13:06 422.90 423.05 422.80 423.00 11.1K
13:07 423.05 423.05 423.00 423.00 24.9K
13:08 423.00 423.10 423.00 423.05 9.5K
13:09 423.00 423.10 422.90 423.00 23.5K
13:10 423.00 423.15 423.00 423.00 11.3K
13:11 423.00 423.15 423.00 423.10 14.1K
13:12 423.10 423.15 423.00 423.10 12.4K
13:13 423.05 423.05 423.00 423.00 17.7K
13:14 423.05 423.15 423.00 423.00 8.6K
13:15 423.10 423.10 423.00 423.05 10.0K
13:16 423.00 423.15 423.00 423.00 8.2K
13:17 423.00 423.10 423.00 423.00 12.0K
13:18 423.05 423.20 423.00 423.10 15.4K
13:19 423.25 423.25 423.00 423.05 14.2K
13:20 423.00 423.10 423.00 423.00 44.4K
13:21 423.05 423.05 423.00 423.05 9.8K
13:22 423.00 423.10 422.85 422.90 15.7K
13:23 422.95 422.95 422.75 422.85 12.0K
13:24 422.95 423.00 422.80 422.95 17.2K
13:25 422.95 423.00 422.85 422.95 14.0K
13:26 422.95 423.10 422.90 422.95 13.8K
13:27 422.95 423.10 422.95 423.00 13.1K
13:28 423.05 423.10 423.00 423.05 11.0K
13:29 423.00 423.20 423.00 423.00 10.7K
13:30 423.05 423.15 423.00 423.05 14.0K
13:31 423.00 423.05 423.00 423.00 12.5K
13:32 423.10 423.10 423.00 423.05 11.4K
13:33 423.00 423.05 422.95 423.00 12.4K
13:34 423.05 423.05 422.90 422.90 14.9K
13:35 423.00 423.00 422.80 422.90 11.4K
13:36 422.80 423.00 422.75 422.90 13.8K
13:37 422.85 423.00 422.80 423.00 13.3K
13:38 422.95 423.05 422.85 422.85 18.7K
13:39 422.80 423.00 422.80 423.00 13.5K
13:40 423.00 423.05 422.80 422.80 22.0K
13:41 423.00 423.00 422.75 422.85 13.0K
13:42 422.80 422.95 422.75 422.90 12.0K
13:43 422.75 423.00 422.75 422.90 13.7K
13:44 422.85 423.00 422.85 422.90 16.5K
13:45 422.95 423.00 422.90 422.90 17.7K
13:46 422.90 422.95 422.75 422.75 14.2K
13:47 422.75 423.00 422.75 422.90 14.6K
13:48 422.80 423.00 422.75 422.80 12.8K
13:49 422.80 423.00 422.80 422.85 15.7K
13:50 423.00 423.00 422.80 422.90 15.7K
13:51 422.95 423.00 422.90 422.95 16.1K
13:52 422.90 423.00 422.90 422.90 13.4K
13:53 422.90 423.05 422.90 423.05 19.0K
13:54 423.10 423.15 423.00 423.00 11.5K
13:55 423.00 423.10 423.00 423.05 9.7K
13:56 423.05 423.20 423.05 423.10 10.6K
13:57 423.10 423.20 423.00 423.10 8.4K
13:58 423.10 423.15 423.00 423.05 11.1K
13:59 423.00 423.15 423.00 423.05 8.7K
14:00 423.05 423.10 423.00 423.00 10.4K
14:01 423.15 423.20 423.00 423.00 9.5K
14:02 423.10 423.20 423.05 423.05 8.5K
14:03 423.00 423.10 423.00 423.00 9.3K
14:04 423.00 423.05 423.00 423.00 12.0K
14:05 423.00 423.15 423.00 423.15 19.6K
14:06 423.15 423.20 423.00 423.05 12.2K
14:07 423.05 423.20 423.00 423.15 13.0K
14:08 423.00 423.10 423.00 423.05 11.3K
14:09 423.10 423.20 423.05 423.20 17.9K
14:10 423.15 423.25 423.00 423.00 28.8K
14:11 423.00 423.10 423.00 423.00 15.9K
14:12 423.00 423.25 423.00 423.15 10.0K
14:13 423.00 423.20 423.00 423.05 9.4K
14:14 423.10 423.20 423.00 423.00 15.9K
14:15 423.00 423.10 422.95 423.05 14.9K
14:16 423.00 423.10 423.00 423.00 11.2K
14:17 423.05 423.15 423.00 423.00 10.2K
14:18 423.00 423.20 423.00 423.10 7.1K
14:19 423.15 423.20 423.00 423.00 12.0K
14:20 423.00 423.10 423.00 423.00 13.2K
14:21 423.00 423.10 422.90 423.00 15.4K
14:22 423.00 423.15 423.00 423.10 8.1K
14:23 423.10 423.10 423.00 423.05 12.6K
14:24 423.05 423.05 422.75 422.80 38.9K
14:25 422.80 422.95 422.75 422.95 14.6K
14:26 422.95 422.95 422.80 422.80 16.5K
14:27 422.95 423.00 422.80 422.95 17.7K
14:28 422.90 423.05 422.80 422.80 23.2K
14:29 422.85 423.00 422.80 422.85 21.0K
14:30 423.00 423.00 422.85 422.90 15.2K
14:31 422.95 423.05 422.80 423.00 15.0K
14:32 423.05 423.15 423.00 423.15 10.5K
14:33 423.15 423.20 423.00 423.20 12.1K
14:34 423.00 423.15 423.00 423.00 15.1K
14:35 423.05 423.05 422.80 423.00 26.7K
14:36 423.00 423.15 423.00 423.15 17.6K
14:37 423.00 423.15 423.00 423.10 14.9K
14:38 422.90 423.00 422.80 422.80 33.5K
14:39 422.85 423.00 422.80 423.00 21.6K
14:40 423.00 423.00 422.75 422.75 18.5K
14:41 422.85 423.00 422.75 422.85 20.6K
14:42 422.85 423.05 422.80 423.00 18.5K
14:43 423.10 423.10 422.85 423.00 17.3K
14:44 423.00 423.10 422.90 423.00 19.8K
14:45 423.00 423.10 423.00 423.00 21.4K
14:46 422.80 423.00 422.70 422.70 23.3K
14:47 422.85 422.90 422.65 422.90 15.8K
14:48 422.90 422.95 422.80 422.95 19.3K
14:49 422.80 422.95 422.80 422.80 15.7K
14:50 422.95 423.00 422.80 423.00 14.2K
14:51 422.95 423.00 422.80 423.00 20.9K
14:52 422.80 423.00 422.80 422.95 19.2K
14:53 422.95 423.05 422.90 423.05 27.8K
14:54 423.05 423.05 422.85 423.00 15.8K
14:55 423.00 423.05 422.85 423.00 15.5K
14:56 423.00 423.10 423.00 423.05 14.6K
14:57 423.00 423.10 423.00 423.00 16.9K
14:58 422.90 423.00 422.85 422.90 25.3K
14:59 422.90 423.05 422.90 423.00 15.5K
15:00 422.95 423.05 422.90 423.00 21.2K
15:01 422.85 423.00 422.80 422.95 20.9K
15:02 423.00 423.00 422.80 422.80 19.3K
15:03 422.95 423.05 422.95 423.00 25.0K
15:04 423.00 423.05 422.85 422.85 20.6K
15:05 423.00 423.00 422.90 423.00 18.9K
15:06 423.00 423.00 422.90 422.95 27.8K
15:07 422.90 423.00 422.85 423.00 39.3K
15:08 422.85 423.05 422.85 422.90 15.5K
15:09 422.95 422.95 422.80 422.95 19.2K
15:10 422.80 423.05 422.80 423.00 19.8K
15:11 423.05 423.05 422.90 423.00 28.7K
15:12 423.00 423.00 422.80 422.80 22.2K
15:13 422.90 423.00 422.85 423.00 26.0K
15:14 422.95 423.00 422.85 423.00 26.1K
15:15 423.00 423.00 422.85 422.90 29.9K
15:16 422.90 423.00 422.90 422.95 19.3K
15:17 422.80 423.00 422.80 423.00 42.0K
15:18 422.95 423.15 422.85 422.90 62.0K
15:19 422.95 423.10 422.85 423.00 16.1K
15:20 423.00 423.20 423.00 423.15 27.5K
15:21 423.00 423.15 423.00 423.05 17.6K
15:22 423.05 423.20 423.05 423.20 22.7K
15:23 423.25 423.45 423.20 423.40 83.8K
15:24 423.40 423.40 423.15 423.20 13.8K
15:25 423.10 423.20 423.10 423.10 20.1K
15:26 423.15 423.20 423.15 423.20 11.5K
15:27 423.15 423.20 423.15 423.15 20.0K
15:28 423.20 423.40 423.00 423.00 49.2K
15:29 423.15 423.40 423.00 423.05 21.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible