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
09:07 424.50 424.50 424.50 424.50 23.2K
09:15 423.95 424.70 423.85 423.85 283.1K
09:16 424.25 424.35 423.50 423.50 41.4K
09:17 423.70 423.70 423.50 423.70 89.2K
09:18 423.85 423.95 423.75 423.85 20.9K
09:19 423.75 424.10 423.70 424.10 33.5K
09:20 424.10 424.15 423.90 423.90 19.0K
09:21 423.90 423.95 423.80 423.95 16.0K
09:22 424.05 424.05 423.70 423.70 14.3K
09:23 423.85 423.85 423.55 423.65 28.0K
09:24 423.65 423.80 423.60 423.65 15.1K
09:25 423.70 423.85 423.70 423.85 6.6K
09:26 423.90 424.15 423.90 424.15 52.3K
09:27 424.00 424.20 424.00 424.20 17.9K
09:28 424.10 424.10 423.85 424.00 15.6K
09:29 423.95 423.95 423.45 423.50 83.4K
09:30 423.15 423.40 423.05 423.05 24.0K
09:31 423.15 423.50 423.15 423.30 14.3K
09:32 423.50 423.50 423.30 423.40 11.4K
09:33 423.45 423.65 423.45 423.60 10.7K
09:34 423.65 423.85 423.65 423.80 9.0K
09:35 423.60 423.70 423.50 423.50 10.5K
09:36 423.60 423.70 423.50 423.60 8.1K
09:37 423.60 423.60 423.55 423.55 12.8K
09:38 423.60 424.10 423.60 424.10 16.0K
09:39 424.20 424.25 424.00 424.00 18.7K
09:40 424.00 424.20 424.00 424.15 11.5K
09:41 424.00 424.25 424.00 424.25 18.9K
09:42 424.25 424.25 424.15 424.20 16.3K
09:43 424.20 424.40 424.20 424.30 26.0K
09:44 424.30 424.30 424.15 424.20 38.7K
09:45 424.25 424.30 424.05 424.25 12.7K
09:46 424.20 424.30 423.80 423.80 8.8K
09:47 423.95 424.15 423.95 424.10 16.4K
09:48 424.15 424.15 424.05 424.10 4.6K
09:49 424.05 424.10 423.95 424.00 15.4K
09:50 423.95 424.30 423.95 424.30 15.4K
09:51 424.30 424.35 424.20 424.35 25.1K
09:52 424.20 424.65 424.15 424.65 38.0K
09:53 424.50 424.60 424.40 424.60 17.5K
09:54 424.55 424.60 424.40 424.60 14.6K
09:55 424.60 424.60 424.50 424.60 5.5K
09:56 424.55 424.70 424.55 424.65 12.5K
09:57 424.70 424.75 424.55 424.70 28.7K
09:58 424.70 424.75 424.60 424.70 8.6K
09:59 424.70 424.75 424.55 424.75 17.0K
10:00 424.65 424.70 424.60 424.70 10.2K
10:01 424.65 424.70 424.60 424.60 7.6K
10:02 424.70 424.75 424.60 424.75 13.7K
10:03 424.65 424.75 424.60 424.75 5.3K
10:04 424.80 424.85 424.70 424.80 9.1K
10:05 424.80 424.80 424.65 424.75 10.8K
10:06 424.75 424.85 424.70 424.80 8.3K
10:07 424.80 424.85 424.70 424.85 9.8K
10:08 424.80 425.15 424.80 425.10 135.3K
10:09 425.05 425.05 424.95 424.95 10.4K
10:10 425.00 425.00 424.95 425.00 15.1K
10:11 425.00 425.00 424.95 425.00 8.6K
10:12 425.00 425.05 424.95 425.05 14.9K
10:13 425.05 425.20 425.00 425.20 14.9K
10:14 425.20 425.30 425.20 425.30 24.8K
10:15 425.30 425.30 425.25 425.30 10.4K
10:16 425.30 425.30 425.25 425.30 8.7K
10:17 425.25 425.30 425.15 425.15 13.0K
10:18 425.10 425.15 425.05 425.05 9.2K
10:19 425.10 425.15 425.00 425.15 11.9K
10:20 425.15 425.25 425.15 425.15 15.9K
10:21 425.25 425.25 425.20 425.20 7.9K
10:22 425.25 425.25 425.20 425.25 10.8K
10:23 425.25 425.25 425.10 425.15 6.4K
10:24 425.15 425.20 425.05 425.10 10.4K
10:25 425.05 425.10 425.00 425.05 11.1K
10:26 425.05 425.10 424.80 424.80 35.3K
10:27 424.85 424.95 424.75 424.75 5.2K
10:28 424.75 424.90 424.75 424.90 18.3K
10:29 425.00 425.00 424.90 424.95 5.5K
10:30 424.95 425.00 424.90 425.00 4.1K
10:31 424.90 425.15 424.90 425.15 23.7K
10:32 425.15 425.15 425.05 425.05 6.8K
10:33 425.10 425.20 425.05 425.15 12.6K
10:34 425.20 425.20 425.05 425.10 4.8K
10:35 425.00 425.20 424.95 424.95 16.5K
10:36 424.95 425.10 424.80 425.10 80.7K
10:37 425.00 425.10 425.00 425.10 5.1K
10:38 425.05 425.10 425.00 425.05 3.7K
10:39 425.05 425.10 425.00 425.05 35.4K
10:40 425.05 425.05 425.00 425.00 8.0K
10:41 425.05 425.05 424.95 425.00 27.9K
10:42 425.00 425.05 424.80 424.95 15.8K
10:43 425.05 425.05 424.85 424.85 8.9K
10:44 425.00 425.05 425.00 425.00 9.5K
10:45 425.00 425.05 424.95 425.00 35.5K
10:46 424.90 425.05 424.90 425.05 24.8K
10:47 425.05 425.05 425.00 425.00 8.3K
10:48 425.05 425.05 425.00 425.05 10.9K
10:49 425.00 425.05 425.00 425.05 7.8K
10:50 425.05 425.05 425.00 425.05 5.4K
10:51 425.00 425.20 425.00 425.00 20.9K
10:52 425.05 425.05 424.90 424.90 12.8K
10:53 424.90 424.90 424.75 424.90 7.1K
10:54 424.80 425.20 424.80 425.15 70.1K
10:55 425.05 425.25 425.05 425.10 10.9K
10:56 425.10 425.10 425.05 425.10 7.2K
10:57 424.95 425.00 424.90 425.00 21.9K
10:58 425.00 425.05 425.00 425.05 18.1K
10:59 425.00 425.05 425.00 425.00 6.4K
11:00 425.05 425.05 424.95 425.00 9.7K
11:01 425.00 425.05 424.95 424.95 5.6K
11:02 425.00 425.05 424.90 425.05 29.5K
11:03 425.00 425.00 424.85 425.00 3.5K
11:04 425.00 425.00 424.85 424.90 3.1K
11:05 425.00 425.05 425.00 425.05 8.0K
11:06 425.05 425.05 425.00 425.00 6.4K
11:07 425.00 425.05 424.90 425.05 4.7K
11:08 424.90 425.05 424.90 425.00 6.7K
11:09 425.00 425.10 424.95 425.10 5.8K
11:10 425.15 425.20 425.00 425.10 10.7K
11:11 425.15 425.20 425.00 425.15 4.1K
11:12 425.10 425.55 425.00 425.55 196.6K
11:13 425.55 425.55 425.50 425.55 25.8K
11:14 425.55 425.55 425.50 425.50 12.0K
11:15 425.55 425.55 425.50 425.55 13.6K
11:16 425.55 425.55 425.50 425.55 12.0K
11:17 425.55 425.60 425.50 425.50 15.5K
11:18 425.60 425.60 425.50 425.60 21.1K
11:19 425.65 425.80 425.60 425.80 46.7K
11:20 425.90 425.90 425.70 425.85 18.3K
11:21 425.85 425.85 425.60 425.85 50.9K
11:22 425.90 425.95 425.85 425.95 34.5K
11:23 425.90 426.25 425.90 426.25 144.6K
11:24 426.20 426.30 426.20 426.25 39.9K
11:25 426.20 426.25 426.05 426.15 28.5K
11:26 426.15 426.20 426.05 426.15 11.9K
11:27 426.20 426.55 426.15 426.50 153.9K
11:28 426.55 426.55 426.05 426.20 94.9K
11:29 426.20 426.25 426.00 426.15 28.6K
11:30 426.15 426.20 426.00 426.20 7.4K
11:31 426.20 426.30 426.15 426.25 35.3K
11:32 426.20 426.40 426.20 426.40 8.0K
11:33 426.35 426.40 426.25 426.40 10.3K
11:34 426.25 426.35 426.15 426.25 8.9K
11:35 426.10 426.30 426.10 426.30 12.8K
11:36 426.30 426.40 426.15 426.40 24.2K
11:37 426.45 426.45 426.35 426.35 18.4K
11:38 426.20 426.45 426.20 426.40 11.2K
11:39 426.35 426.45 426.25 426.45 12.3K
11:40 426.45 426.45 426.35 426.35 10.2K
11:41 426.40 426.45 426.30 426.45 7.4K
11:42 426.40 426.45 426.30 426.35 17.5K
11:43 426.30 426.40 426.20 426.40 12.1K
11:44 426.30 426.30 426.10 426.25 66.1K
11:45 426.30 426.40 426.10 426.30 7.4K
11:46 426.25 426.40 426.25 426.40 8.1K
11:47 426.35 426.35 426.15 426.30 4.8K
11:48 426.25 426.30 426.15 426.25 9.8K
11:49 426.30 426.35 426.15 426.25 12.3K
11:50 426.30 426.30 426.05 426.15 13.2K
11:51 426.15 426.25 426.05 426.10 17.1K
11:52 426.10 426.10 426.00 426.05 18.0K
11:53 426.05 426.10 426.00 426.05 15.1K
11:54 426.10 426.10 426.00 426.05 12.5K
11:55 426.05 426.10 426.05 426.05 12.7K
11:56 426.05 426.10 426.00 426.10 33.5K
11:57 426.05 426.05 425.75 426.05 69.6K
11:58 426.05 426.05 425.90 426.00 14.6K
11:59 426.00 426.10 425.95 426.10 7.9K
12:00 426.10 426.10 426.00 426.10 6.1K
12:01 426.05 426.15 426.05 426.15 12.1K
12:02 426.15 426.15 426.10 426.15 11.5K
12:03 426.05 426.15 426.00 426.00 12.1K
12:04 426.20 426.25 426.05 426.20 6.7K
12:05 426.10 426.20 426.00 426.10 5.3K
12:06 426.10 426.10 426.00 426.10 10.0K
12:07 426.10 426.20 426.00 426.00 36.3K
12:08 426.00 426.20 426.00 426.05 7.8K
12:09 426.10 426.20 426.10 426.15 7.3K
12:10 426.15 426.15 426.00 426.10 14.9K
12:11 426.10 426.10 426.00 426.10 9.9K
12:12 426.05 426.05 426.00 426.00 17.7K
12:13 426.05 426.05 426.00 426.05 33.1K
12:14 426.05 426.05 426.00 426.05 54.7K
12:15 426.05 426.05 426.00 426.05 78.4K
12:16 426.00 426.05 426.00 426.05 17.8K
12:17 426.05 426.05 426.00 426.00 18.8K
12:18 426.00 426.05 426.00 426.05 80.2K
12:19 426.05 426.05 426.00 426.05 32.2K
12:20 426.05 426.05 425.60 425.75 53.5K
12:21 425.75 425.80 425.70 425.70 13.4K
12:22 425.55 425.70 425.55 425.60 11.5K
12:23 425.65 425.75 425.65 425.70 8.8K
12:24 425.70 425.70 425.70 425.70 16.0K
12:25 425.70 425.70 425.65 425.70 11.6K
12:26 425.70 425.70 425.65 425.70 7.5K
12:27 425.65 425.80 425.50 425.75 16.0K
12:28 425.70 425.75 425.65 425.65 9.5K
12:29 425.65 425.75 425.65 425.75 10.3K
12:30 425.75 425.80 425.70 425.75 8.2K
12:31 425.80 425.80 425.60 425.80 14.9K
12:32 425.80 425.85 425.65 425.85 17.1K
12:33 425.90 426.25 425.90 426.10 207.5K
12:34 426.05 426.25 426.00 426.25 31.5K
12:35 426.25 426.30 426.15 426.15 14.7K
12:36 426.15 426.25 426.05 426.25 20.6K
12:37 426.15 426.25 426.15 426.25 22.2K
12:38 426.25 426.40 426.25 426.40 28.2K
12:39 426.45 426.65 426.45 426.65 99.3K
12:40 426.65 426.70 426.50 426.55 125.6K
12:41 426.55 426.60 426.40 426.50 22.0K
12:42 426.50 426.80 426.50 426.75 115.9K
12:43 426.60 426.80 426.55 426.70 72.6K
12:44 426.70 426.80 426.60 426.70 17.4K
12:45 426.70 427.00 426.65 426.95 185.5K
12:46 426.75 427.00 426.75 426.95 23.0K
12:47 426.90 426.95 426.80 426.85 16.5K
12:48 426.85 426.85 426.70 426.70 24.2K
12:49 426.70 426.80 426.65 426.70 14.2K
12:50 426.85 426.85 426.65 426.75 20.9K
12:51 426.70 426.85 426.70 426.85 21.3K
12:52 426.80 426.85 426.70 426.85 29.8K
12:53 426.90 427.00 426.75 426.75 37.1K
12:54 426.85 427.00 426.85 426.95 24.2K
12:55 426.95 426.95 426.75 426.75 13.1K
12:56 426.95 426.95 426.90 426.90 21.7K
12:57 426.75 426.85 426.75 426.85 16.6K
12:58 426.65 426.90 426.65 426.80 14.8K
12:59 426.75 426.90 426.70 426.85 13.5K
13:00 426.85 426.90 426.70 426.80 16.8K
13:01 426.75 426.90 426.75 426.90 30.6K
13:02 426.90 426.90 426.70 426.80 14.9K
13:03 426.80 426.85 426.65 426.80 7.1K
13:04 426.85 426.85 426.65 426.70 17.4K
13:05 426.80 426.85 426.70 426.75 13.9K
13:06 426.75 426.80 426.55 426.70 18.9K
13:07 426.65 426.85 426.65 426.85 17.8K
13:08 426.85 426.85 426.60 426.80 17.6K
13:09 426.80 426.80 426.65 426.80 13.2K
13:10 426.80 426.80 426.60 426.70 12.1K
13:11 426.65 426.75 426.55 426.70 12.6K
13:12 426.70 426.85 426.55 426.85 56.2K
13:13 426.80 426.85 426.65 426.85 15.6K
13:14 426.85 426.85 426.70 426.85 10.2K
13:15 426.90 427.10 426.75 427.10 114.3K
13:16 427.10 427.30 427.10 427.30 101.7K
13:17 427.25 427.30 427.05 427.30 38.7K
13:18 427.35 427.40 427.25 427.30 15.3K
13:19 427.30 427.30 427.10 427.20 15.0K
13:20 427.05 427.25 427.05 427.20 10.5K
13:21 427.10 427.40 427.10 427.40 162.8K
13:22 427.40 427.40 427.20 427.30 38.8K
13:23 427.20 427.30 427.15 427.30 27.7K
13:24 427.30 427.30 427.25 427.30 25.4K
13:25 427.25 427.50 427.20 427.50 63.9K
13:26 427.50 427.70 427.40 427.60 30.3K
13:27 427.55 427.60 427.35 427.50 34.9K
13:28 427.35 427.60 427.35 427.60 33.2K
13:29 427.50 427.60 427.45 427.60 28.7K
13:30 427.40 428.00 427.40 427.90 111.3K
13:31 427.95 428.00 427.80 428.00 29.7K
13:32 427.80 427.95 427.80 427.90 25.1K
13:33 427.90 427.90 427.80 427.90 28.8K
13:34 427.85 427.90 427.60 427.85 21.0K
13:35 427.85 427.85 427.70 427.85 30.1K
13:36 427.85 428.35 427.85 428.35 265.5K
13:37 428.20 428.20 428.05 428.05 34.1K
13:38 428.10 428.30 428.00 428.10 10.8K
13:39 428.10 428.20 428.00 428.15 10.3K
13:40 428.10 428.40 428.05 428.40 37.9K
13:41 428.45 428.45 428.25 428.30 12.4K
13:42 428.20 428.40 428.05 428.20 11.8K
13:43 428.35 428.50 428.20 428.30 24.0K
13:44 428.25 428.50 428.25 428.45 7.8K
13:45 428.45 428.45 428.25 428.25 15.6K
13:46 428.35 428.40 428.25 428.35 15.0K
13:47 428.30 428.35 428.15 428.25 16.0K
13:48 428.10 428.20 428.05 428.20 10.7K
13:49 428.05 428.20 428.05 428.15 26.1K
13:50 428.20 428.30 428.10 428.10 16.6K
13:51 428.10 428.25 428.10 428.25 21.0K
13:52 428.25 428.30 428.15 428.30 16.1K
13:53 428.30 428.30 428.15 428.20 9.3K
13:54 428.15 428.25 428.15 428.25 10.7K
13:55 428.15 428.25 428.00 428.20 35.4K
13:56 428.15 428.20 428.05 428.15 12.1K
13:57 428.15 428.15 428.00 428.00 13.7K
13:58 428.00 428.05 428.00 428.00 30.5K
13:59 428.05 428.10 428.00 428.10 31.9K
14:00 428.05 428.15 428.00 428.10 27.6K
14:01 428.15 428.20 428.00 428.05 14.5K
14:02 428.10 428.15 428.05 428.05 26.9K
14:03 428.00 428.25 428.00 428.20 22.3K
14:04 428.25 428.30 428.25 428.25 23.2K
14:05 428.20 428.30 428.10 428.15 14.8K
14:06 428.10 428.30 428.10 428.25 14.9K
14:07 428.25 428.25 428.10 428.10 12.0K
14:08 428.10 428.20 428.00 428.15 13.6K
14:09 428.20 428.20 428.05 428.20 22.4K
14:10 428.20 428.30 428.05 428.25 16.1K
14:11 428.25 428.25 428.10 428.25 14.7K
14:12 428.15 428.25 428.10 428.10 17.9K
14:13 428.05 428.20 428.05 428.20 23.9K
14:14 428.15 428.20 428.05 428.15 23.0K
14:15 428.20 428.20 428.05 428.15 22.1K
14:16 428.10 428.15 428.00 428.00 27.2K
14:17 428.10 428.10 428.00 428.00 16.3K
14:18 428.15 428.15 428.00 428.15 27.3K
14:19 428.10 428.20 428.00 428.10 20.2K
14:20 428.10 428.10 428.05 428.10 21.1K
14:21 428.05 428.20 428.05 428.10 50.8K
14:22 428.10 428.15 428.05 428.10 25.7K
14:23 428.05 428.30 428.00 428.20 67.5K
14:24 428.10 428.20 428.00 428.15 12.6K
14:25 428.15 428.15 428.00 428.05 24.2K
14:26 428.20 428.25 428.05 428.05 106.7K
14:27 428.10 428.25 428.05 428.15 10.0K
14:28 428.20 428.20 428.05 428.15 15.9K
14:29 428.10 428.25 428.05 428.25 17.7K
14:30 428.20 428.20 428.05 428.15 17.1K
14:31 428.10 428.15 428.00 428.15 104.2K
14:32 428.15 428.15 428.00 428.10 24.7K
14:33 428.10 428.15 428.05 428.10 13.6K
14:34 428.10 428.15 428.00 428.05 19.0K
14:35 428.05 428.05 428.00 428.00 55.8K
14:36 428.05 428.05 427.45 427.70 134.6K
14:37 427.60 427.70 427.50 427.50 15.7K
14:38 427.70 427.70 427.40 427.45 27.5K
14:39 427.40 427.50 427.35 427.45 36.5K
14:40 427.30 427.50 427.30 427.40 12.5K
14:41 427.50 427.80 427.30 427.35 62.4K
14:42 427.35 427.95 427.30 427.90 152.4K
14:43 427.70 427.70 427.50 427.65 78.8K
14:44 427.65 427.65 427.45 427.60 25.0K
14:45 427.60 427.65 427.35 427.65 94.6K
14:46 427.55 427.55 427.30 427.40 59.1K
14:47 427.35 427.40 427.30 427.40 119.2K
14:48 427.40 427.50 427.30 427.50 100.5K
14:49 427.60 427.90 427.50 427.80 44.7K
14:50 427.80 427.85 427.40 427.70 235.0K
14:51 427.75 427.75 427.40 427.50 42.0K
14:52 427.50 427.55 427.35 427.55 39.8K
14:53 427.60 427.65 427.35 427.45 32.8K
14:54 427.45 427.45 427.35 427.45 91.9K
14:55 427.30 427.50 427.10 427.15 146.0K
14:56 427.20 427.35 427.05 427.25 32.7K
14:57 427.25 427.30 427.15 427.20 43.5K
14:58 427.30 427.30 427.15 427.20 34.9K
14:59 427.20 427.25 427.05 427.05 60.1K
15:00 427.05 427.15 426.60 427.05 154.4K
15:01 427.10 427.15 427.00 427.05 51.1K
15:02 427.05 427.10 426.85 427.05 69.6K
15:03 427.05 427.10 427.00 427.05 49.3K
15:04 427.05 427.15 426.95 426.95 50.2K
15:05 427.00 427.15 427.00 427.10 110.3K
15:06 427.10 427.20 427.00 427.00 82.0K
15:07 427.05 427.15 427.00 427.15 42.9K
15:08 427.15 427.20 426.95 427.05 47.5K
15:09 427.00 427.20 427.00 427.15 86.9K
15:10 427.15 427.15 426.85 426.90 35.9K
15:11 426.90 426.90 426.80 426.85 54.5K
15:12 426.80 426.85 426.50 426.50 45.1K
15:13 426.65 426.70 426.55 426.55 43.2K
15:14 426.55 426.70 426.50 426.60 49.3K
15:15 426.60 426.60 426.40 426.40 62.8K
15:16 426.55 426.65 426.40 426.65 90.3K
15:17 426.55 426.65 426.50 426.55 62.3K
15:18 426.50 426.75 426.50 426.70 87.9K
15:19 426.70 426.80 426.65 426.75 70.5K
15:20 426.75 426.85 426.70 426.85 99.3K
15:21 426.85 426.85 426.70 426.80 86.4K
15:22 426.75 426.85 426.75 426.75 79.9K
15:23 426.75 426.80 426.65 426.75 71.4K
15:24 426.80 426.80 426.45 426.55 79.8K
15:25 426.50 427.15 426.50 427.15 180.9K
15:26 427.10 427.50 427.00 427.45 257.6K
15:27 427.65 427.90 427.45 427.65 184.5K
15:28 427.65 427.65 427.35 427.60 125.5K
15:29 427.60 427.65 427.00 427.00 114.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible