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
09:07 428.00 428.00 428.00 428.00 27.6K
09:15 427.65 427.65 426.50 426.65 91.8K
09:16 426.40 426.40 426.20 426.30 15.9K
09:17 426.00 426.30 425.75 426.30 72.1K
09:18 426.30 426.30 426.00 426.00 15.9K
09:19 425.80 426.40 425.80 426.40 40.8K
09:20 426.55 426.70 426.40 426.60 18.5K
09:21 426.55 426.60 426.40 426.60 36.7K
09:22 426.65 426.85 426.60 426.75 8.9K
09:23 426.70 426.80 426.35 426.35 27.7K
09:24 426.35 426.40 426.30 426.40 143.8K
09:25 426.40 426.90 426.40 426.70 47.6K
09:26 426.50 426.70 426.40 426.50 9.5K
09:27 426.70 426.85 426.45 426.85 91.5K
09:28 426.85 426.85 426.75 426.80 6.9K
09:29 426.80 427.00 426.80 427.00 325.6K
09:30 426.95 427.00 426.75 427.00 15.2K
09:31 427.00 427.15 426.90 427.10 11.3K
09:32 427.05 427.10 426.90 426.90 718.3K
09:33 426.70 426.70 426.60 426.70 52.9K
09:34 426.75 427.10 426.75 427.05 175.3K
09:35 426.80 426.80 426.55 426.80 12.4K
09:36 426.65 427.00 426.65 427.00 19.1K
09:37 426.90 427.05 426.90 427.05 76.9K
09:38 427.05 427.05 426.95 427.00 11.6K
09:39 427.00 427.00 426.70 426.70 8.8K
09:40 426.70 426.90 426.60 426.90 19.1K
09:41 426.85 426.95 426.80 426.80 6.6K
09:42 426.90 426.90 426.75 426.75 15.1K
09:43 426.75 426.85 426.70 426.80 18.2K
09:44 426.85 427.05 426.70 426.95 39.2K
09:45 426.90 427.10 426.90 427.10 12.2K
09:46 426.90 427.00 426.85 426.95 23.4K
09:47 426.95 426.95 426.80 426.80 7.4K
09:48 426.80 426.85 426.65 426.65 21.0K
09:49 426.70 426.80 426.65 426.65 8.9K
09:50 426.75 426.85 426.60 426.85 13.7K
09:51 426.80 426.85 426.60 426.80 19.3K
09:52 426.85 426.85 426.60 426.65 6.0K
09:53 426.60 426.90 426.60 426.90 25.8K
09:54 426.90 426.90 426.85 426.90 2.6K
09:55 426.75 426.90 426.65 426.90 15.3K
09:56 426.70 426.90 426.70 426.85 18.7K
09:57 426.90 427.05 426.90 427.00 21.0K
09:58 427.00 427.10 427.00 427.10 7.9K
09:59 427.10 427.10 426.95 426.95 10.0K
10:00 426.90 427.00 426.75 426.90 10.1K
10:01 427.00 427.05 426.85 427.05 3.5K
10:02 426.95 426.95 426.80 426.85 5.8K
10:03 426.80 426.90 426.75 426.80 742.6K
10:04 426.85 426.95 426.70 426.80 10.2K
10:05 426.90 427.00 426.80 426.90 7.6K
10:06 426.90 426.90 426.70 426.70 14.0K
10:07 426.75 426.75 426.60 426.75 4.7K
10:08 426.75 426.75 426.60 426.65 17.5K
10:09 426.55 426.60 426.40 426.40 23.1K
10:10 426.40 426.50 426.35 426.40 8.5K
10:11 426.40 426.50 426.35 426.45 4.2K
10:12 426.40 426.60 426.20 426.60 111.3K
10:13 426.65 427.10 426.65 427.05 1,372.0K
10:14 427.00 427.05 427.00 427.05 28.9K
10:15 427.00 427.05 426.90 427.00 19.9K
10:16 427.00 427.05 427.00 427.05 13.1K
10:17 427.00 427.05 427.00 427.00 13.5K
10:18 427.25 427.45 427.25 427.45 33.5K
10:19 427.40 427.40 427.15 427.30 10.8K
10:20 427.10 427.30 427.10 427.20 4.1K
10:21 427.10 427.25 427.05 427.25 8.7K
10:22 427.05 427.30 427.00 427.30 10.9K
10:23 427.25 427.25 427.05 427.15 6.9K
10:24 427.05 427.25 427.05 427.05 2.5K
10:25 427.20 427.20 427.05 427.10 5.3K
10:26 427.00 427.10 426.90 426.90 4.5K
10:27 427.00 427.00 426.85 426.90 4.4K
10:28 427.00 427.00 426.80 427.00 4.4K
10:29 426.80 427.00 426.80 426.90 3.2K
10:30 426.90 427.00 426.90 427.00 14.3K
10:31 426.95 427.00 426.80 426.90 9.1K
10:32 426.90 427.00 426.90 427.00 6.9K
10:33 427.00 427.00 426.80 426.90 3.9K
10:34 426.80 427.15 426.80 427.15 23.2K
10:35 427.15 427.25 427.00 427.25 6.0K
10:36 427.15 427.15 427.00 427.05 2.3K
10:37 427.10 427.20 427.00 427.20 4.3K
10:38 427.10 427.20 427.00 427.20 2.3K
10:39 427.05 427.05 426.85 426.90 20.4K
10:40 427.00 427.00 426.85 426.95 3.3K
10:41 426.95 426.95 426.85 426.95 2.8K
10:42 426.80 426.95 426.75 426.95 2.5K
10:43 426.95 427.00 426.80 427.00 28.8K
10:44 426.85 427.40 426.85 427.40 27.3K
10:45 427.30 427.50 427.30 427.45 29.9K
10:46 427.35 427.50 427.10 427.10 15.1K
10:47 427.15 427.35 427.15 427.20 12.5K
10:48 427.35 427.35 427.10 427.10 3.9K
10:49 427.05 427.15 427.00 427.00 6.6K
10:50 427.00 427.05 426.95 426.95 3.8K
10:51 426.95 427.00 426.80 426.90 3.4K
10:52 426.90 427.00 426.80 427.00 14.4K
10:53 427.00 427.00 426.85 427.00 5.2K
10:54 426.90 427.00 426.80 427.00 6.2K
10:55 427.00 427.00 426.95 426.95 11.2K
10:56 427.00 427.05 426.95 427.00 6.5K
10:57 426.95 427.05 426.95 427.00 3.0K
10:58 427.10 427.10 427.00 427.00 1.3K
10:59 427.00 427.10 427.00 427.10 8.1K
11:00 427.15 427.15 427.05 427.10 4.2K
11:01 427.10 427.10 426.80 426.80 26.4K
11:02 426.80 426.90 426.80 426.90 12.2K
11:03 426.95 427.00 426.80 426.85 6.4K
11:04 426.90 427.00 426.80 426.80 5.3K
11:05 426.90 426.95 426.80 426.90 3.1K
11:06 426.80 426.90 426.80 426.90 5.5K
11:07 426.95 427.00 426.85 426.90 9.8K
11:08 426.90 427.20 426.90 427.00 173.3K
11:09 427.00 427.00 426.95 427.00 3.1K
11:10 426.95 427.05 426.95 427.00 218.3K
11:11 427.00 427.15 427.00 427.05 4.0K
11:12 427.15 427.15 427.00 427.00 6.9K
11:13 427.15 427.15 427.00 427.05 8.7K
11:14 427.05 427.10 427.00 427.05 6.0K
11:15 427.00 427.15 427.00 427.10 4.9K
11:16 427.00 427.60 427.00 427.45 63.6K
11:17 427.35 427.50 427.35 427.35 5.3K
11:18 427.35 427.50 427.05 427.10 1,021.6K
11:19 427.45 427.50 427.10 427.10 140.4K
11:20 427.20 427.40 427.15 427.40 8.8K
11:21 427.40 427.40 427.15 427.15 8.0K
11:22 427.15 427.30 427.05 427.30 14.5K
11:23 427.15 427.30 427.10 427.30 5.9K
11:24 427.30 427.40 427.30 427.30 3.6K
11:25 427.30 427.50 427.15 427.25 11.2K
11:26 427.35 427.35 427.05 427.20 6.6K
11:27 427.05 427.20 427.05 427.10 7.0K
11:28 427.05 427.10 426.80 426.90 41.0K
11:29 427.10 427.10 426.90 426.95 5.2K
11:30 426.95 427.00 426.80 427.00 3.5K
11:31 427.05 427.05 426.80 426.95 14.7K
11:32 427.00 427.10 426.90 427.00 12.1K
11:33 427.05 427.05 426.70 426.85 29.9K
11:34 426.80 426.95 426.60 426.90 25.7K
11:35 426.90 426.90 426.80 426.80 14.9K
11:36 426.85 426.85 426.80 426.85 6.8K
11:37 426.85 426.85 426.80 426.80 3.3K
11:38 426.85 426.85 426.80 426.85 9.0K
11:39 426.90 426.95 426.80 426.95 2.6K
11:40 426.85 426.95 426.80 426.95 4.0K
11:41 426.85 426.95 426.80 426.80 4.8K
11:42 426.85 426.85 426.80 426.80 2.3K
11:43 426.80 426.85 426.65 426.80 7.4K
11:44 426.80 426.80 426.65 426.75 9.4K
11:45 426.65 426.75 426.60 426.60 2.4K
11:46 426.60 426.80 426.60 426.60 10.7K
11:47 426.65 426.80 426.60 426.80 7.8K
11:48 426.75 426.80 426.60 426.75 3.3K
11:49 426.70 426.90 426.65 426.65 30.6K
11:50 426.70 426.80 426.60 426.70 19.1K
11:51 426.75 426.75 426.60 426.75 6.9K
11:52 426.75 426.75 426.60 426.65 9.8K
11:53 426.60 426.75 426.60 426.75 12.9K
11:54 426.75 427.00 426.65 427.00 16.8K
11:55 427.00 427.00 426.80 426.95 5.3K
11:56 426.95 427.00 426.80 427.00 6.5K
11:57 427.00 427.00 426.80 426.85 4.5K
11:58 426.85 426.95 426.75 426.95 5.6K
11:59 426.95 426.95 426.75 426.80 14.4K
12:00 426.95 426.95 426.80 426.95 7.4K
12:01 426.95 427.00 426.80 426.95 11.3K
12:02 426.90 427.00 426.75 427.00 9.9K
12:03 427.00 427.00 426.80 427.00 8.2K
12:04 427.00 427.10 426.80 426.80 10.0K
12:05 426.90 427.00 426.75 426.95 6.8K
12:06 426.95 427.00 426.75 426.90 7.4K
12:07 426.90 426.95 426.75 426.80 7.0K
12:08 426.80 426.95 426.75 426.90 7.8K
12:09 426.75 426.90 426.75 426.85 6.9K
12:10 426.85 426.95 426.70 426.95 8.6K
12:11 427.00 427.00 426.80 426.95 5.0K
12:12 426.95 427.00 426.95 426.95 8.1K
12:13 426.95 427.20 426.90 427.20 7.1K
12:14 427.10 427.10 426.95 427.05 5.4K
12:15 427.10 427.15 426.95 427.00 9.9K
12:16 426.95 427.10 426.95 427.10 7.3K
12:17 426.95 426.95 426.85 426.90 16.4K
12:18 426.85 427.00 426.85 426.95 10.4K
12:19 426.95 427.05 426.95 427.00 8.0K
12:20 427.00 427.10 426.95 427.05 6.7K
12:21 427.00 427.10 426.95 427.05 8.6K
12:22 427.10 427.15 427.00 427.10 8.3K
12:23 427.10 427.20 427.05 427.20 26.7K
12:24 427.20 427.35 427.15 427.35 78.3K
12:25 427.30 427.35 427.20 427.25 8.3K
12:26 427.25 427.35 427.20 427.30 8.3K
12:27 427.35 427.35 427.15 427.20 14.9K
12:28 427.35 427.35 427.15 427.35 6.9K
12:29 427.50 427.50 427.35 427.45 10.6K
12:30 427.35 427.55 427.35 427.50 14.6K
12:31 427.55 427.65 427.55 427.65 11.3K
12:32 427.65 427.75 427.65 427.65 17.0K
12:33 427.60 427.65 427.25 427.40 13.4K
12:34 427.40 427.40 427.20 427.20 10.9K
12:35 427.25 427.25 427.10 427.15 90.0K
12:36 427.20 427.25 427.10 427.15 12.5K
12:37 427.10 427.10 426.85 426.85 532.7K
12:38 426.85 426.95 426.80 426.85 24.3K
12:39 426.90 426.95 426.75 426.90 1,047.2K
12:40 426.95 426.95 426.80 426.80 24.3K
12:41 426.80 426.90 426.80 426.80 15.2K
12:42 426.85 426.85 426.80 426.80 23.3K
12:43 426.80 426.85 426.55 426.55 29.6K
12:44 426.60 426.60 426.50 426.55 15.4K
12:45 426.55 426.55 426.40 426.50 36.7K
12:46 426.55 426.65 426.50 426.65 18.9K
12:47 426.70 426.85 426.60 426.85 35.1K
12:48 426.85 426.85 426.80 426.80 18.0K
12:49 426.80 426.80 426.60 426.70 25.1K
12:50 426.70 426.70 426.60 426.60 16.3K
12:51 426.60 426.65 426.60 426.65 321.5K
12:52 426.60 426.65 426.60 426.60 15.3K
12:53 426.65 426.70 426.60 426.65 19.4K
12:54 426.85 426.85 426.80 426.80 27.9K
12:55 426.80 426.80 426.70 426.70 16.2K
12:56 426.75 426.75 426.60 426.65 53.0K
12:57 426.60 426.85 426.60 426.85 33.2K
12:58 426.85 426.85 426.80 426.85 57.0K
12:59 426.85 426.85 426.80 426.80 17.3K
13:00 426.80 426.85 426.80 426.80 13.3K
13:01 426.80 426.85 426.65 426.70 32.3K
13:02 426.70 426.70 426.65 426.70 15.7K
13:03 426.65 426.70 426.60 426.65 28.6K
13:04 426.65 426.65 426.15 426.45 74.9K
13:05 426.40 426.40 426.20 426.20 36.9K
13:06 426.30 426.30 426.25 426.25 15.4K
13:07 426.30 426.30 426.20 426.30 11.7K
13:08 426.25 426.30 426.25 426.25 14.0K
13:09 426.25 426.30 426.20 426.20 17.5K
13:10 426.25 426.25 426.15 426.15 16.5K
13:11 426.20 426.20 426.15 426.15 12.4K
13:12 426.10 426.15 426.10 426.10 20.1K
13:13 426.15 426.15 426.10 426.10 14.7K
13:14 426.15 426.15 426.00 426.00 14.8K
13:15 426.00 426.05 426.00 426.05 28.1K
13:16 426.05 426.10 426.00 426.05 17.3K
13:17 426.10 426.10 426.05 426.05 22.3K
13:18 426.05 426.20 426.05 426.20 10.1K
13:19 426.20 426.20 426.15 426.15 11.0K
13:20 426.20 426.20 426.15 426.20 12.3K
13:21 426.20 426.20 426.10 426.10 30.0K
13:22 426.15 426.15 425.80 426.00 207.9K
13:23 425.95 426.00 425.75 425.80 9.8K
13:24 425.80 425.85 425.70 425.85 14.4K
13:25 425.75 425.80 425.75 425.80 11.1K
13:26 425.75 425.75 425.60 425.60 13.8K
13:27 425.60 425.65 425.15 425.30 101.0K
13:28 425.35 425.60 425.35 425.50 49.8K
13:29 425.50 425.60 425.50 425.50 22.1K
13:30 425.50 425.50 425.20 425.30 59.4K
13:31 425.30 425.35 425.25 425.25 32.7K
13:32 425.35 425.35 425.25 425.30 19.6K
13:33 425.25 425.30 425.10 425.25 26.5K
13:34 425.25 425.25 425.05 425.10 37.5K
13:35 425.15 425.25 425.00 425.00 14.1K
13:36 425.05 425.05 424.90 425.05 113.6K
13:37 425.15 425.20 425.05 425.05 8.9K
13:38 425.15 425.15 425.00 425.05 13.4K
13:39 425.05 425.05 424.90 425.05 24.1K
13:40 425.00 425.00 424.85 425.00 21.9K
13:41 425.00 425.20 424.85 425.20 15.1K
13:42 425.20 425.20 425.05 425.15 8.3K
13:43 425.10 425.10 424.90 425.10 37.7K
13:44 425.05 425.10 425.05 425.05 26.4K
13:45 425.05 425.10 425.00 425.00 13.1K
13:46 425.00 425.10 425.00 425.10 18.6K
13:47 425.15 425.15 425.00 425.05 16.7K
13:48 425.05 425.05 425.00 425.05 26.3K
13:49 425.00 425.55 425.00 425.50 328.6K
13:50 425.50 425.65 425.50 425.65 158.3K
13:51 425.90 425.90 425.75 425.90 32.6K
13:52 425.80 425.90 425.80 425.85 14.9K
13:53 425.80 425.85 425.80 425.80 23.6K
13:54 425.85 425.85 425.70 425.70 23.3K
13:55 425.75 426.10 425.70 426.00 144.3K
13:56 426.00 426.05 426.00 426.00 47.5K
13:57 426.05 426.05 426.00 426.00 22.3K
13:58 426.00 426.05 426.00 426.05 19.3K
13:59 426.00 426.05 426.00 426.05 11.1K
14:00 426.00 426.05 426.00 426.05 10.8K
14:01 426.00 426.05 426.00 426.05 29.3K
14:02 426.05 426.10 426.00 426.05 18.1K
14:03 426.00 426.05 426.00 426.00 15.6K
14:04 426.00 426.05 426.00 426.00 35.3K
14:05 426.00 426.05 426.00 426.00 13.9K
14:06 426.00 426.05 426.00 426.05 21.8K
14:07 426.00 426.10 426.00 426.10 22.3K
14:08 426.10 426.10 426.00 426.00 15.3K
14:09 426.00 426.05 426.00 426.05 13.5K
14:10 426.05 426.05 426.00 426.00 24.6K
14:11 426.05 426.05 425.50 425.55 61.5K
14:12 425.55 425.70 425.50 425.65 49.1K
14:13 425.60 425.85 425.60 425.65 28.4K
14:14 425.65 425.75 425.60 425.60 31.0K
14:15 425.65 425.75 425.55 425.70 32.0K
14:16 425.70 425.70 425.50 425.50 26.8K
14:17 425.50 425.80 425.50 425.55 44.0K
14:18 425.55 425.75 425.40 425.55 29.8K
14:19 425.40 425.85 425.40 425.65 28.4K
14:20 425.65 425.65 425.50 425.60 28.8K
14:21 425.60 426.05 425.60 425.90 53.5K
14:22 425.80 426.05 425.80 426.05 49.9K
14:23 426.00 426.10 426.00 426.00 32.8K
14:24 426.00 426.05 426.00 426.00 31.8K
14:25 426.00 426.10 426.00 426.05 28.0K
14:26 426.05 426.05 426.00 426.05 23.4K
14:27 426.05 426.05 426.00 426.05 23.1K
14:28 426.00 426.05 426.00 426.00 25.2K
14:29 426.00 426.20 426.00 426.05 33.7K
14:30 426.20 426.35 426.20 426.30 25.7K
14:31 426.30 426.30 426.20 426.25 21.8K
14:32 426.20 426.45 426.20 426.45 34.4K
14:33 426.35 426.60 426.30 426.55 44.8K
14:34 426.55 426.55 426.20 426.20 41.3K
14:35 426.20 426.20 426.00 426.00 29.0K
14:36 425.90 426.10 425.85 425.95 28.7K
14:37 426.05 426.25 425.85 426.20 36.9K
14:38 426.05 426.15 425.70 425.70 1,172.7K
14:39 425.85 426.05 425.70 425.90 62.7K
14:40 425.85 426.00 425.75 425.75 32.5K
14:41 425.90 426.00 425.75 425.80 29.0K
14:42 425.95 425.95 425.75 425.80 27.2K
14:43 425.95 425.95 425.65 425.75 29.7K
14:44 425.75 425.90 425.65 425.65 66.6K
14:45 425.70 425.90 425.65 425.80 34.9K
14:46 425.85 425.85 425.55 425.75 47.2K
14:47 425.70 426.00 425.55 425.85 42.5K
14:48 425.90 425.90 425.80 425.80 28.3K
14:49 425.70 425.85 425.65 425.80 35.1K
14:50 425.80 425.95 425.75 425.90 34.0K
14:51 425.95 426.00 425.80 425.95 103.2K
14:52 425.80 426.00 425.80 426.00 34.8K
14:53 425.90 426.00 425.80 425.80 73.5K
14:54 425.90 426.00 425.90 425.95 96.6K
14:55 425.95 426.00 425.95 425.95 67.8K
14:56 425.95 426.00 425.80 425.85 92.2K
14:57 425.90 426.00 425.85 425.95 67.9K
14:58 425.95 426.00 425.90 425.90 46.4K
14:59 425.90 426.00 425.85 425.95 70.1K
15:00 425.95 426.00 425.90 425.95 91.8K
15:01 425.95 426.00 425.95 425.95 140.5K
15:02 426.00 426.00 425.95 426.00 120.6K
15:03 425.95 426.00 425.95 426.00 130.7K
15:04 426.00 426.10 425.85 425.85 186.5K
15:05 425.90 425.90 425.70 425.70 45.4K
15:06 425.60 425.70 425.50 425.55 49.0K
15:07 425.55 425.65 425.50 425.60 41.0K
15:08 425.55 425.65 425.50 425.55 50.1K
15:09 425.55 426.15 425.55 426.05 369.9K
15:10 426.05 426.10 425.90 426.05 192.6K
15:11 426.00 426.10 425.90 425.95 819.3K
15:12 425.95 426.15 425.95 426.10 83.5K
15:13 426.10 426.55 426.10 426.55 136.8K
15:14 426.50 426.70 426.50 426.55 231.1K
15:15 426.55 426.60 426.35 426.35 165.7K
15:16 426.40 426.45 426.30 426.35 148.3K
15:17 426.30 426.45 426.25 426.40 128.0K
15:18 426.40 426.55 426.40 426.55 158.8K
15:19 426.55 426.55 426.25 426.40 191.6K
15:20 426.40 426.60 426.40 426.50 181.7K
15:21 426.55 426.55 426.15 426.15 172.8K
15:22 426.10 426.35 426.10 426.35 113.7K
15:23 426.35 426.45 426.30 426.35 154.4K
15:24 426.35 426.35 426.05 426.20 142.9K
15:25 426.20 426.45 426.20 426.35 166.0K
15:26 426.35 426.35 425.80 425.95 130.0K
15:27 425.95 426.20 425.95 426.10 108.7K
15:28 426.10 426.10 425.95 426.00 119.7K
15:29 426.00 426.15 425.70 426.15 39.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible