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
09:07 415.00 415.00 415.00 415.00 163.4K
09:15 415.90 417.80 415.45 417.70 1,366.1K
09:16 417.80 418.35 417.40 418.20 159.8K
09:17 417.70 419.20 417.70 417.70 77.1K
09:18 418.10 418.35 418.00 418.35 21.1K
09:19 418.35 418.60 418.15 418.15 39.5K
09:20 418.30 418.40 418.25 418.25 42.2K
09:21 418.20 418.40 418.05 418.20 29.7K
09:22 418.00 418.50 417.70 417.70 178.1K
09:23 417.90 418.00 417.65 417.95 31.5K
09:24 417.70 418.45 417.60 418.40 41.9K
09:25 418.45 419.15 418.45 418.90 41.3K
09:26 418.85 418.85 418.50 418.70 43.7K
09:27 418.90 419.15 418.65 418.65 63.4K
09:28 418.75 418.80 418.40 418.40 60.4K
09:29 418.25 418.50 417.95 418.05 97.5K
09:30 417.95 417.95 417.35 417.35 19.6K
09:31 417.75 417.75 417.50 417.65 25.5K
09:32 417.55 417.60 417.35 417.35 32.9K
09:33 417.45 417.70 417.30 417.65 26.7K
09:34 417.65 417.65 417.60 417.65 18.2K
09:35 417.55 417.70 417.55 417.70 24.4K
09:36 417.65 417.90 417.45 417.90 28.3K
09:37 417.90 417.95 417.75 417.90 6.5K
09:38 418.05 418.05 417.85 418.00 40.5K
09:39 418.00 418.15 418.00 418.00 10.8K
09:40 418.00 418.10 417.90 417.90 10.0K
09:41 418.00 418.20 417.90 417.90 17.5K
09:42 417.90 418.15 417.90 418.15 9.3K
09:43 418.20 418.20 418.10 418.10 8.2K
09:44 417.95 418.00 417.95 418.00 17.4K
09:45 417.90 417.90 417.55 417.55 13.1K
09:46 417.70 417.75 417.60 417.60 7.0K
09:47 417.70 417.70 417.55 417.70 15.1K
09:48 417.55 417.70 417.55 417.60 171.5K
09:49 417.55 417.95 417.55 417.95 34.4K
09:50 417.95 418.25 417.95 418.05 40.1K
09:51 417.90 418.00 417.65 417.80 27.1K
09:52 417.80 418.00 417.80 417.90 7.8K
09:53 417.95 418.25 417.95 418.25 43.8K
09:54 418.30 418.35 418.10 418.10 30.0K
09:55 418.10 418.45 418.10 418.25 114.9K
09:56 418.15 418.15 417.70 417.70 18.0K
09:57 417.80 418.05 417.80 418.05 21.0K
09:58 418.05 418.05 417.90 417.90 24.4K
09:59 417.95 417.95 417.70 417.70 13.3K
10:00 417.75 417.75 417.65 417.70 8.6K
10:01 417.70 417.70 417.60 417.60 37.3K
10:02 417.60 417.60 417.30 417.30 48.7K
10:03 417.35 417.55 417.25 417.25 42.2K
10:04 417.20 417.40 417.20 417.35 16.3K
10:05 417.30 417.35 417.05 417.05 23.5K
10:06 416.70 417.25 416.70 417.05 2,095.1K
10:07 416.85 416.95 416.85 416.90 19.7K
10:08 416.90 417.20 416.90 417.20 13.4K
10:09 417.20 417.35 417.20 417.20 12.2K
10:10 417.15 417.30 417.05 417.30 16.2K
10:11 417.15 417.30 417.05 417.10 11.4K
10:12 417.15 417.50 417.15 417.35 13.4K
10:13 417.30 417.35 417.20 417.20 7.7K
10:14 417.30 417.35 417.15 417.35 4.7K
10:15 417.20 417.35 417.15 417.15 20.1K
10:16 417.15 417.15 416.90 416.95 22.0K
10:17 416.95 417.05 416.70 417.00 24.7K
10:18 417.00 417.00 416.80 416.80 12.0K
10:19 416.80 416.80 416.65 416.65 12.1K
10:20 416.80 416.80 416.65 416.80 10.4K
10:21 416.80 416.80 416.70 416.70 9.2K
10:22 416.70 416.80 416.60 416.80 7.8K
10:23 416.80 417.00 416.80 416.95 7.5K
10:24 416.85 416.95 416.85 416.95 8.1K
10:25 416.85 416.95 416.70 416.90 13.1K
10:26 416.90 416.90 416.75 416.90 26.2K
10:27 416.90 417.10 416.80 417.10 17.0K
10:28 417.10 417.10 416.80 416.85 29.7K
10:29 417.00 417.10 417.00 417.10 5.0K
10:30 417.10 417.10 416.85 416.95 15.9K
10:31 416.95 417.10 416.95 417.10 18.7K
10:32 417.00 417.20 417.00 417.20 10.6K
10:33 417.20 417.30 417.20 417.25 9.6K
10:34 417.20 417.40 417.10 417.25 130.9K
10:35 417.20 417.35 417.20 417.30 11.6K
10:36 417.25 417.25 417.10 417.10 15.1K
10:37 417.10 417.10 417.00 417.05 6.2K
10:38 417.05 417.05 417.00 417.00 26.4K
10:39 417.00 417.00 416.85 416.90 9.9K
10:40 416.95 417.05 416.95 417.05 6.7K
10:41 417.05 417.35 417.05 417.15 53.6K
10:42 417.30 417.30 417.05 417.05 10.3K
10:43 417.00 417.05 417.00 417.00 24.9K
10:44 417.00 417.05 416.90 416.90 58.5K
10:45 416.80 417.10 416.80 417.00 179.6K
10:46 417.10 417.10 416.95 417.10 8.2K
10:47 417.10 417.10 416.75 416.85 20.2K
10:48 416.70 417.20 416.70 417.10 184.8K
10:49 417.05 417.05 416.75 417.00 25.3K
10:50 416.95 417.15 416.85 417.15 9.2K
10:51 417.05 417.35 417.05 417.35 14.5K
10:52 417.30 417.45 417.15 417.35 12.8K
10:53 417.35 417.40 417.30 417.35 6.2K
10:54 417.30 417.40 417.15 417.25 14.9K
10:55 417.35 417.35 416.90 417.10 81.0K
10:56 417.00 417.00 416.85 417.00 23.8K
10:57 416.95 416.95 416.80 416.95 39.3K
10:58 416.95 417.00 416.85 417.00 13.6K
10:59 417.00 417.00 416.80 416.95 16.6K
11:00 416.80 416.95 416.80 416.90 22.7K
11:01 416.80 416.85 416.80 416.85 9.3K
11:02 416.85 416.90 416.70 416.80 19.7K
11:03 416.80 416.80 416.70 416.70 29.9K
11:04 416.70 416.80 416.65 416.70 8.7K
11:05 416.70 416.90 416.70 416.80 2.2K
11:06 416.90 416.95 416.70 416.90 81.5K
11:07 416.95 417.15 416.75 416.95 85.5K
11:08 416.80 417.00 416.80 417.00 5.0K
11:09 416.95 417.00 416.90 416.90 5.3K
11:10 416.90 417.10 416.85 417.05 169.5K
11:11 417.00 417.00 416.80 416.80 11.4K
11:12 416.85 417.05 416.80 417.05 22.8K
11:13 416.95 417.15 416.95 417.10 100.9K
11:14 417.10 417.30 417.10 417.25 14.0K
11:15 417.30 417.30 417.25 417.25 4.9K
11:16 417.25 417.25 417.00 417.15 51.9K
11:17 417.15 417.15 416.95 416.95 27.3K
11:18 417.00 417.10 416.85 416.95 101.7K
11:19 416.90 416.95 416.85 416.95 86.9K
11:20 416.95 416.95 416.85 416.85 10.6K
11:21 416.95 417.00 416.90 416.95 5.7K
11:22 417.00 417.00 416.85 416.85 32.2K
11:23 417.00 417.00 416.80 416.85 11.2K
11:24 416.85 417.00 416.75 417.00 7.8K
11:25 417.00 417.00 416.75 416.80 21.2K
11:26 416.75 416.75 416.50 416.50 40.3K
11:27 416.50 416.65 416.50 416.65 18.0K
11:28 416.65 416.65 416.50 416.65 11.5K
11:29 416.60 416.75 416.60 416.75 17.6K
11:30 416.75 416.80 416.65 416.70 15.5K
11:31 416.70 416.85 416.70 416.85 8.4K
11:32 416.90 417.00 416.85 416.95 6.5K
11:33 416.80 417.00 416.80 416.95 13.9K
11:34 416.80 416.95 416.75 416.90 9.9K
11:35 416.95 416.95 416.80 416.95 6.1K
11:36 416.95 417.00 416.95 417.00 5.2K
11:37 417.00 417.00 416.95 416.95 9.5K
11:38 416.95 417.00 416.95 416.95 7.4K
11:39 417.00 417.15 416.95 417.10 35.6K
11:40 417.15 417.15 417.00 417.05 6.3K
11:41 417.00 417.10 417.00 417.10 6.8K
11:42 417.05 417.05 416.80 416.85 13.5K
11:43 416.95 417.00 416.80 417.00 4.1K
11:44 417.00 417.00 416.85 417.00 4.3K
11:45 416.85 417.15 416.85 417.00 4.6K
11:46 417.10 417.15 417.00 417.15 7.4K
11:47 417.15 417.15 417.00 417.00 7.5K
11:48 417.00 417.15 417.00 417.00 12.3K
11:49 417.00 417.10 417.00 417.10 10.4K
11:50 417.10 417.25 417.10 417.20 31.9K
11:51 417.20 417.25 417.10 417.20 27.2K
11:52 417.20 417.25 417.10 417.20 13.4K
11:53 417.25 417.30 417.20 417.25 17.9K
11:54 417.25 417.30 417.20 417.25 12.7K
11:55 417.25 417.25 417.10 417.15 11.2K
11:56 417.20 417.20 417.10 417.10 18.2K
11:57 417.10 417.20 417.10 417.10 13.4K
11:58 417.10 417.15 417.10 417.10 13.0K
11:59 417.10 417.15 417.10 417.10 27.6K
12:00 417.10 417.15 417.10 417.10 21.4K
12:01 417.10 417.15 417.10 417.10 28.0K
12:02 417.10 417.15 417.10 417.10 9.3K
12:03 417.15 417.15 417.10 417.10 11.3K
12:04 417.10 417.20 417.10 417.20 16.2K
12:05 417.15 417.20 417.10 417.20 13.1K
12:06 417.10 417.15 417.10 417.10 14.2K
12:07 417.15 417.20 417.10 417.15 10.5K
12:08 417.15 417.20 417.10 417.15 9.7K
12:09 417.15 417.15 417.10 417.10 18.2K
12:10 417.20 417.25 416.90 417.25 171.4K
12:11 417.25 417.25 417.05 417.10 5.8K
12:12 417.05 417.25 417.00 417.05 9.0K
12:13 417.05 417.20 417.05 417.10 11.7K
12:14 417.10 417.20 417.05 417.05 3.0K
12:15 417.05 417.20 417.05 417.15 7.9K
12:16 417.15 417.25 417.15 417.25 11.6K
12:17 417.35 417.70 417.35 417.70 34.6K
12:18 417.60 417.75 417.50 417.50 5.7K
12:19 417.50 417.65 417.50 417.65 5.1K
12:20 417.50 417.60 417.35 417.40 8.7K
12:21 417.35 417.45 417.35 417.45 6.5K
12:22 417.35 417.60 417.35 417.55 3.5K
12:23 417.55 417.60 417.50 417.50 9.2K
12:24 417.55 417.60 417.40 417.55 5.6K
12:25 417.55 417.60 417.40 417.50 5.8K
12:26 417.50 417.55 417.40 417.55 14.6K
12:27 417.55 417.55 417.40 417.40 7.4K
12:28 417.50 417.50 417.35 417.50 3.9K
12:29 417.40 417.50 417.25 417.35 8.0K
12:30 417.45 417.45 417.15 417.15 11.4K
12:31 417.30 417.35 417.15 417.25 7.1K
12:32 417.25 417.40 417.25 417.30 6.6K
12:33 417.40 417.40 417.15 417.15 9.0K
12:34 417.25 417.25 417.10 417.15 7.4K
12:35 417.15 417.25 417.10 417.25 8.0K
12:36 417.25 417.25 417.10 417.15 4.3K
12:37 417.15 417.20 417.10 417.10 7.6K
12:38 417.20 417.20 417.10 417.10 5.4K
12:39 417.20 417.20 417.10 417.15 7.7K
12:40 417.10 417.15 417.10 417.10 40.2K
12:41 417.15 417.15 417.10 417.10 13.8K
12:42 417.15 417.15 417.10 417.15 8.4K
12:43 417.15 417.15 417.10 417.10 7.1K
12:44 417.15 417.15 417.10 417.15 10.5K
12:45 417.10 417.15 417.10 417.15 19.5K
12:46 417.15 417.15 417.10 417.10 37.3K
12:47 417.15 417.15 417.10 417.10 19.4K
12:48 417.10 417.15 417.10 417.15 21.1K
12:49 417.15 417.15 417.10 417.10 21.8K
12:50 417.10 417.20 417.10 417.20 19.5K
12:51 417.20 417.20 417.10 417.20 14.7K
12:52 417.10 417.20 417.10 417.20 9.7K
12:53 417.20 417.25 417.10 417.15 14.6K
12:54 417.15 417.45 417.10 417.25 31.1K
12:55 417.30 417.45 417.25 417.25 17.4K
12:56 417.45 417.45 417.30 417.45 5.4K
12:57 417.30 417.45 417.25 417.30 4.8K
12:58 417.30 417.55 417.20 417.55 22.0K
12:59 417.55 417.60 417.05 417.25 1,074.1K
13:00 417.25 417.30 417.10 417.10 5.8K
13:01 417.30 417.35 417.10 417.20 6.7K
13:02 417.45 417.45 417.35 417.45 34.9K
13:03 417.40 417.45 417.40 417.40 8.1K
13:04 417.60 417.60 417.50 417.60 7.0K
13:05 417.50 417.60 417.30 417.35 36.6K
13:06 417.35 417.45 417.10 417.30 28.4K
13:07 417.30 417.30 417.15 417.30 8.3K
13:08 417.30 417.30 417.10 417.10 7.4K
13:09 417.25 417.25 417.10 417.10 6.5K
13:10 417.25 417.25 417.10 417.25 73.6K
13:11 417.25 417.25 417.00 417.00 174.5K
13:12 417.00 417.00 416.60 416.95 64.6K
13:13 416.90 417.00 416.75 416.75 9.5K
13:14 416.70 416.95 416.70 416.95 10.0K
13:15 416.95 417.00 416.90 416.90 7.1K
13:16 417.00 417.00 416.85 417.00 18.0K
13:17 416.95 417.05 416.80 416.80 98.5K
13:18 416.95 416.95 416.80 416.95 8.8K
13:19 416.95 416.95 416.80 416.85 37.2K
13:20 416.90 416.90 416.85 416.90 8.1K
13:21 416.90 416.95 416.80 416.80 16.0K
13:22 416.80 416.95 416.80 416.90 13.2K
13:23 416.90 417.00 416.85 417.00 10.9K
13:24 417.00 417.00 416.85 416.90 7.0K
13:25 416.85 416.90 416.60 416.60 31.3K
13:26 416.65 416.85 416.65 416.70 10.0K
13:27 416.70 416.90 416.70 416.90 6.0K
13:28 416.90 416.95 416.75 416.95 6.7K
13:29 416.85 416.90 416.80 416.85 6.1K
13:30 416.80 416.95 416.80 416.90 5.0K
13:31 416.90 417.00 416.85 416.85 16.7K
13:32 416.95 417.00 416.85 416.95 9.0K
13:33 416.95 416.95 416.85 416.85 37.5K
13:34 417.00 417.00 416.85 417.00 16.8K
13:35 417.00 417.00 416.80 416.80 11.7K
13:36 416.85 416.85 416.80 416.85 9.2K
13:37 416.80 416.85 416.80 416.85 6.9K
13:38 416.85 416.85 416.80 416.85 9.5K
13:39 416.85 416.85 416.80 416.80 15.4K
13:40 416.85 416.85 416.80 416.80 14.0K
13:41 416.85 416.85 416.80 416.80 10.7K
13:42 416.85 416.85 416.75 416.75 11.7K
13:43 416.70 416.80 416.70 416.80 11.3K
13:44 416.70 416.80 416.40 416.45 406.2K
13:45 416.50 416.55 416.45 416.50 115.2K
13:46 416.50 416.70 416.40 416.70 122.3K
13:47 416.50 416.55 416.40 416.50 353.6K
13:48 416.50 416.50 416.40 416.45 11.6K
13:49 416.50 416.50 416.40 416.50 15.0K
13:50 416.50 416.50 416.40 416.50 79.1K
13:51 416.40 416.50 416.40 416.50 20.9K
13:52 416.50 416.50 416.40 416.50 8.5K
13:53 416.50 416.50 416.40 416.40 14.1K
13:54 416.40 416.50 416.40 416.45 17.4K
13:55 416.45 416.45 415.70 415.75 169.7K
13:56 415.75 415.95 415.70 415.80 12.4K
13:57 415.85 415.95 415.80 415.80 11.3K
13:58 415.85 415.95 415.80 415.95 14.8K
13:59 415.80 416.00 415.80 415.85 10.5K
14:00 415.80 416.00 415.80 415.95 12.4K
14:01 415.85 415.85 415.75 415.85 29.7K
14:02 415.85 415.95 415.75 415.75 11.7K
14:03 415.75 415.95 415.75 415.80 26.4K
14:04 415.90 415.90 415.75 415.85 24.7K
14:05 415.65 415.75 415.65 415.65 34.1K
14:06 415.65 415.75 415.40 415.45 232.5K
14:07 415.50 415.50 415.30 415.30 40.2K
14:08 415.40 415.65 415.30 415.65 28.3K
14:09 415.65 415.65 415.40 415.45 18.2K
14:10 415.50 415.50 415.40 415.50 22.2K
14:11 415.50 415.50 415.45 415.45 17.0K
14:12 415.45 415.50 415.35 415.35 19.4K
14:13 415.45 415.45 415.30 415.35 34.1K
14:14 415.35 415.40 414.70 414.70 317.1K
14:15 414.80 414.85 414.65 414.80 25.5K
14:16 414.80 414.90 414.65 414.80 19.0K
14:17 414.90 414.90 414.75 414.80 25.3K
14:18 414.85 415.00 414.80 414.90 33.3K
14:19 415.00 415.00 414.80 415.00 24.5K
14:20 415.00 415.00 414.75 414.80 23.7K
14:21 414.80 415.00 414.80 414.80 30.7K
14:22 414.95 415.00 414.85 414.95 39.4K
14:23 415.00 415.30 414.95 415.00 59.6K
14:24 415.00 415.00 414.85 414.85 25.7K
14:25 414.85 415.00 414.85 415.00 21.2K
14:26 414.85 415.00 414.80 415.00 20.9K
14:27 415.00 415.00 414.85 415.00 28.6K
14:28 414.90 415.00 414.85 415.00 17.7K
14:29 415.00 415.00 414.85 414.95 24.6K
14:30 414.95 415.00 414.85 414.85 20.4K
14:31 414.85 415.00 414.80 415.00 26.0K
14:32 415.00 415.00 414.90 414.95 43.2K
14:33 414.80 414.90 414.70 414.90 113.0K
14:34 414.75 414.85 414.40 414.40 159.6K
14:35 414.40 414.45 414.25 414.40 76.8K
14:36 414.30 414.40 414.30 414.40 20.2K
14:37 414.40 414.50 414.30 414.35 32.5K
14:38 414.25 414.45 414.25 414.35 26.2K
14:39 414.45 414.45 414.25 414.45 111.6K
14:40 414.40 414.45 414.30 414.35 21.8K
14:41 414.30 414.60 414.30 414.55 18.3K
14:42 414.55 414.55 414.35 414.50 25.0K
14:43 414.35 414.50 414.30 414.45 17.0K
14:44 414.40 414.55 414.40 414.40 24.9K
14:45 414.30 414.55 414.30 414.55 21.5K
14:46 414.50 414.60 414.50 414.60 25.0K
14:47 414.60 414.65 414.45 414.60 15.3K
14:48 414.60 414.70 414.50 414.70 14.3K
14:49 414.55 414.70 414.55 414.70 14.4K
14:50 414.65 414.65 414.50 414.50 24.7K
14:51 414.50 414.75 414.50 414.75 16.7K
14:52 414.75 414.75 414.60 414.70 23.0K
14:53 414.70 414.70 414.55 414.55 20.8K
14:54 414.65 414.70 414.60 414.60 16.2K
14:55 414.50 414.60 414.50 414.60 19.5K
14:56 414.60 414.60 414.45 414.50 15.3K
14:57 414.55 414.55 414.10 414.20 50.1K
14:58 414.20 414.20 413.80 413.85 119.5K
14:59 413.80 414.05 413.75 414.05 36.6K
15:00 414.05 414.10 413.95 414.10 55.4K
15:01 414.05 414.20 414.00 414.20 75.4K
15:02 414.15 414.20 414.05 414.10 61.9K
15:03 414.00 414.15 413.85 414.15 83.6K
15:04 414.15 414.25 414.00 414.25 58.2K
15:05 414.25 414.35 414.20 414.20 63.3K
15:06 414.20 414.25 414.00 414.00 72.4K
15:07 414.05 414.05 413.95 414.00 59.8K
15:08 414.00 414.00 413.95 413.95 57.8K
15:09 413.95 414.00 413.90 414.00 227.0K
15:10 413.95 414.00 413.90 413.90 91.6K
15:11 413.95 413.95 413.80 413.80 82.5K
15:12 413.80 413.90 413.75 413.85 100.6K
15:13 413.95 414.00 413.90 413.95 61.5K
15:14 414.00 414.00 413.90 413.95 63.7K
15:15 414.00 414.00 413.85 413.85 67.9K
15:16 414.00 414.00 413.95 414.00 127.0K
15:17 413.95 414.00 413.90 414.00 57.2K
15:18 414.00 414.00 413.90 413.95 87.0K
15:19 414.00 414.00 413.85 413.95 77.3K
15:20 413.90 414.00 413.75 413.85 148.0K
15:21 413.90 413.90 413.80 413.80 41.3K
15:22 413.85 413.95 413.85 413.90 71.2K
15:23 413.90 413.90 413.80 413.90 76.3K
15:24 413.85 413.90 413.80 413.80 110.7K
15:25 413.75 413.95 413.70 413.80 161.0K
15:26 413.85 413.85 413.65 413.80 171.8K
15:27 413.80 413.90 413.70 413.85 110.1K
15:28 413.80 414.00 413.80 413.95 114.1K
15:29 414.00 414.00 413.85 413.90 62.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible