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
09:07 414.95 414.95 414.95 414.95 30.8K
09:15 414.00 415.35 414.00 414.90 130.3K
09:16 414.90 414.90 414.40 414.55 74.2K
09:17 414.45 414.75 414.45 414.55 48.7K
09:18 414.40 414.40 414.00 414.00 34.7K
09:19 414.10 414.30 414.10 414.20 41.8K
09:20 414.20 414.55 414.20 414.50 25.3K
09:21 414.55 414.70 414.55 414.55 19.9K
09:22 414.50 415.00 414.50 415.00 58.6K
09:23 415.25 415.25 415.10 415.10 34.0K
09:24 415.15 415.20 415.10 415.20 22.8K
09:25 415.20 415.80 415.20 415.80 58.5K
09:26 415.70 415.95 415.70 415.70 40.7K
09:27 415.80 415.85 415.65 415.65 15.7K
09:28 415.65 415.85 415.50 415.50 22.7K
09:29 415.50 415.50 415.20 415.50 11.9K
09:30 415.40 415.50 415.30 415.50 13.1K
09:31 415.50 415.50 415.25 415.35 11.0K
09:32 415.25 415.25 415.00 415.00 33.4K
09:33 415.00 415.25 414.80 415.00 26.1K
09:34 415.00 415.15 414.70 414.70 12.6K
09:35 414.90 414.90 414.75 414.80 8.8K
09:36 415.00 415.15 414.80 415.15 20.8K
09:37 415.15 415.40 415.15 415.40 19.4K
09:38 415.30 415.55 415.20 415.55 19.6K
09:39 415.20 415.50 415.20 415.45 13.0K
09:40 415.25 415.50 415.20 415.50 17.9K
09:41 415.45 415.50 415.20 415.20 9.1K
09:42 415.15 415.45 415.15 415.35 14.3K
09:43 415.50 415.55 415.25 415.40 15.6K
09:44 415.40 415.45 415.25 415.25 9.3K
09:45 415.50 415.50 415.25 415.30 4.9K
09:46 415.45 415.45 415.15 415.20 9.0K
09:47 414.80 414.95 414.80 414.95 16.7K
09:48 414.95 414.95 414.80 414.80 12.6K
09:49 414.75 414.75 414.40 414.70 30.3K
09:50 414.70 415.10 414.70 414.80 32.1K
09:51 414.95 415.05 414.95 415.05 13.3K
09:52 415.05 415.30 414.85 415.30 19.3K
09:53 415.10 415.30 415.00 415.00 9.2K
09:54 415.20 415.25 415.00 415.25 18.6K
09:55 415.15 415.15 414.85 415.00 6.9K
09:56 415.00 415.25 415.00 415.10 7.0K
09:57 415.05 415.05 414.80 414.90 4.0K
09:58 415.00 415.05 414.90 415.00 6.5K
09:59 414.85 415.20 414.85 415.05 8.7K
10:00 415.10 415.15 415.00 415.15 4.5K
10:01 415.15 415.15 414.90 415.00 7.5K
10:02 415.00 415.00 414.90 415.00 4.4K
10:03 415.00 415.00 414.60 414.80 15.3K
10:04 414.80 415.00 414.70 414.95 8.8K
10:05 414.95 414.95 414.80 414.85 5.9K
10:06 414.85 415.65 414.85 415.65 43.8K
10:07 415.60 415.70 415.55 415.65 25.7K
10:08 415.65 415.90 415.55 415.90 10.3K
10:09 415.80 416.30 415.80 416.30 75.0K
10:10 416.25 416.40 416.25 416.35 22.1K
10:11 416.20 416.50 416.20 416.50 23.8K
10:12 416.40 416.70 416.40 416.70 22.9K
10:13 416.70 416.75 416.50 416.60 39.6K
10:14 416.50 416.65 416.50 416.60 21.4K
10:15 416.60 416.60 416.35 416.60 14.7K
10:16 416.55 416.55 416.40 416.50 20.7K
10:17 416.60 416.70 416.50 416.70 10.2K
10:18 416.60 416.70 416.40 416.60 13.8K
10:19 416.60 416.60 416.30 416.60 21.1K
10:20 416.55 416.75 416.55 416.70 8.6K
10:21 416.75 417.00 416.75 416.90 39.4K
10:22 416.85 417.00 416.85 417.00 19.0K
10:23 416.85 417.00 416.85 416.90 12.4K
10:24 416.95 417.00 416.90 417.00 17.1K
10:25 416.95 417.10 416.95 417.10 20.5K
10:26 417.10 417.10 416.90 417.05 9.3K
10:27 417.05 417.10 416.85 417.05 9.7K
10:28 417.25 417.25 417.00 417.20 47.2K
10:29 417.25 417.25 417.05 417.10 7.4K
10:30 417.20 417.20 417.00 417.00 19.5K
10:31 417.20 417.25 417.10 417.25 15.2K
10:32 417.25 417.40 417.20 417.30 18.5K
10:33 417.30 417.50 417.20 417.30 11.5K
10:34 417.15 417.45 417.15 417.40 16.6K
10:35 417.40 417.75 417.40 417.70 62.0K
10:36 417.70 417.80 417.60 417.80 21.9K
10:37 417.80 417.85 417.60 417.80 16.9K
10:38 417.80 417.80 417.65 417.75 7.9K
10:39 417.75 417.75 417.50 417.60 10.1K
10:40 417.70 417.70 417.60 417.70 15.7K
10:41 417.50 417.70 417.30 417.45 17.8K
10:42 417.45 417.45 417.20 417.35 22.6K
10:43 417.30 417.70 417.30 417.45 15.0K
10:44 417.65 417.70 417.45 417.60 9.7K
10:45 417.75 417.80 417.50 417.55 17.4K
10:46 417.65 417.65 417.30 417.30 8.3K
10:47 417.55 417.60 417.40 417.55 15.2K
10:48 417.60 417.60 417.35 417.55 5.0K
10:49 417.50 417.55 417.20 417.20 8.6K
10:50 417.20 417.40 417.20 417.35 6.0K
10:51 417.40 417.60 417.30 417.40 11.9K
10:52 417.45 417.50 417.35 417.50 4.2K
10:53 417.45 417.55 417.40 417.50 13.4K
10:54 417.60 417.60 417.45 417.55 12.0K
10:55 417.55 417.65 417.45 417.65 10.2K
10:56 417.65 417.65 417.45 417.50 3.8K
10:57 417.45 417.60 417.40 417.50 10.3K
10:58 417.30 417.45 417.15 417.15 13.7K
10:59 417.35 417.40 417.25 417.40 7.1K
11:00 417.40 417.50 417.35 417.50 8.3K
11:01 417.50 417.70 417.40 417.50 17.2K
11:02 417.60 417.70 417.50 417.70 8.6K
11:03 417.60 417.85 417.60 417.75 18.0K
11:04 417.75 417.75 417.55 417.70 6.5K
11:05 417.60 417.75 417.60 417.70 6.1K
11:06 417.70 417.90 417.65 417.90 35.0K
11:07 417.90 418.00 417.90 417.95 21.3K
11:08 417.90 417.90 417.60 417.65 13.5K
11:09 417.80 417.80 417.55 417.75 8.1K
11:10 417.70 417.80 417.65 417.65 5.7K
11:11 417.80 417.80 417.35 417.50 8.7K
11:12 417.45 417.80 417.45 417.70 20.8K
11:13 417.75 417.90 417.75 417.90 6.8K
11:14 417.80 417.90 417.80 417.80 12.9K
11:15 417.65 417.85 417.60 417.60 4.2K
11:16 417.70 417.85 417.65 417.65 4.4K
11:17 417.75 417.80 417.60 417.60 6.8K
11:18 417.65 417.85 417.65 417.65 14.5K
11:19 417.80 417.80 417.60 417.80 13.3K
11:20 417.70 417.80 417.60 417.70 10.9K
11:21 417.70 417.75 417.40 417.40 19.3K
11:22 417.55 417.55 417.30 417.30 19.3K
11:23 417.45 417.45 417.05 417.05 15.5K
11:24 417.10 417.10 417.00 417.05 24.0K
11:25 417.00 417.40 417.00 417.40 21.8K
11:26 417.35 417.40 417.15 417.30 4.9K
11:27 417.30 417.35 417.25 417.30 7.6K
11:28 417.35 417.40 417.15 417.35 3.7K
11:29 417.35 417.45 417.20 417.25 4.8K
11:30 417.25 417.25 417.15 417.20 5.7K
11:31 417.20 417.25 417.00 417.25 13.4K
11:32 417.25 417.35 417.15 417.20 6.4K
11:33 417.35 417.35 417.15 417.30 6.1K
11:34 417.30 417.35 417.15 417.35 3.7K
11:35 417.35 417.35 417.10 417.25 8.7K
11:36 417.15 417.30 417.15 417.25 7.2K
11:37 417.25 417.40 417.15 417.35 6.6K
11:38 417.20 417.30 417.15 417.20 5.2K
11:39 417.35 417.40 417.10 417.10 9.1K
11:40 417.10 417.30 417.10 417.30 14.1K
11:41 417.35 417.40 417.25 417.40 6.0K
11:42 417.35 417.40 417.20 417.40 4.5K
11:43 417.40 417.75 417.40 417.65 20.1K
11:44 417.65 417.75 417.65 417.65 6.0K
11:45 417.75 417.80 417.60 417.65 7.4K
11:46 417.65 417.90 417.65 417.85 10.1K
11:47 417.95 418.15 417.85 418.00 34.8K
11:48 418.00 418.00 417.85 417.90 6.6K
11:49 417.95 418.00 417.90 417.90 8.2K
11:50 417.95 418.05 417.80 418.05 5.8K
11:51 418.10 418.15 418.00 418.00 11.3K
11:52 418.00 418.05 417.90 418.05 8.3K
11:53 418.05 418.05 417.85 417.95 6.1K
11:54 417.95 418.00 417.85 417.85 6.9K
11:55 417.85 417.85 417.60 417.75 10.3K
11:56 417.75 417.75 417.50 417.60 7.1K
11:57 417.60 417.65 417.45 417.45 6.4K
11:58 417.55 417.65 417.45 417.60 4.9K
11:59 417.50 417.65 417.45 417.50 6.7K
12:00 417.30 417.55 417.25 417.55 10.3K
12:01 417.55 417.60 417.30 417.35 11.7K
12:02 417.45 417.50 417.25 417.25 6.2K
12:03 417.40 417.40 417.20 417.25 6.4K
12:04 417.25 417.40 417.20 417.40 4.0K
12:05 417.40 417.45 417.35 417.45 3.3K
12:06 417.35 417.50 417.35 417.45 6.1K
12:07 417.45 417.60 417.45 417.60 6.1K
12:08 417.55 417.60 417.50 417.55 4.3K
12:09 417.50 417.60 417.50 417.60 6.0K
12:10 417.55 417.55 417.35 417.55 4.8K
12:11 417.40 417.45 417.20 417.25 9.8K
12:12 417.35 417.35 417.15 417.35 3.7K
12:13 417.30 417.35 417.25 417.30 3.5K
12:14 417.45 417.60 417.35 417.50 7.4K
12:15 417.60 417.60 417.35 417.35 5.5K
12:16 417.30 417.35 417.15 417.20 3.8K
12:17 417.30 417.30 417.20 417.20 4.1K
12:18 417.15 417.30 417.15 417.20 5.2K
12:19 417.20 417.40 417.20 417.40 4.3K
12:20 417.30 417.35 417.20 417.20 6.6K
12:21 417.25 417.40 417.20 417.25 8.8K
12:22 417.30 417.50 417.25 417.40 7.0K
12:23 417.25 417.40 417.25 417.40 5.2K
12:24 417.40 417.40 417.30 417.40 7.0K
12:25 417.40 417.40 417.25 417.25 5.9K
12:26 417.20 417.25 417.20 417.20 8.5K
12:27 417.25 417.25 417.20 417.25 8.4K
12:28 417.25 417.35 417.25 417.35 14.2K
12:29 417.30 417.40 417.20 417.30 5.9K
12:30 417.25 417.30 417.20 417.20 4.9K
12:31 417.25 417.40 417.20 417.40 22.7K
12:32 417.40 417.50 417.30 417.35 5.7K
12:33 417.50 417.50 417.30 417.50 4.8K
12:34 417.45 417.95 417.45 417.80 9.8K
12:35 417.70 417.70 417.50 417.55 6.0K
12:36 417.60 417.70 417.50 417.70 5.5K
12:37 417.65 417.80 417.65 417.75 4.1K
12:38 417.80 417.85 417.65 417.85 8.4K
12:39 417.75 417.90 417.55 417.65 9.3K
12:40 417.85 417.85 417.65 417.70 5.7K
12:41 417.70 417.70 417.55 417.65 14.6K
12:42 417.75 417.85 417.65 417.85 5.4K
12:43 417.70 417.90 417.70 417.85 6.0K
12:44 417.95 417.95 417.80 417.85 4.7K
12:45 417.85 417.90 417.75 417.80 6.2K
12:46 417.90 417.90 417.75 417.90 8.9K
12:47 417.90 417.95 417.70 417.90 6.0K
12:48 417.85 417.85 417.45 417.45 24.6K
12:49 417.55 417.70 417.50 417.55 6.8K
12:50 417.65 417.70 417.55 417.55 6.7K
12:51 417.55 417.55 417.30 417.30 4.9K
12:52 417.35 417.40 417.30 417.35 11.4K
12:53 417.35 417.40 417.30 417.40 5.0K
12:54 417.50 417.50 417.30 417.40 5.1K
12:55 417.35 417.50 417.30 417.50 4.7K
12:56 417.50 417.55 417.45 417.55 6.2K
12:57 417.55 417.60 417.40 417.60 5.1K
12:58 417.50 417.55 417.35 417.35 4.5K
12:59 417.35 417.45 417.35 417.35 10.7K
13:00 417.55 417.60 417.35 417.55 4.7K
13:01 417.50 417.60 417.35 417.50 5.7K
13:02 417.35 417.55 417.30 417.55 7.6K
13:03 417.40 417.65 417.40 417.60 8.7K
13:04 417.65 417.70 417.50 417.50 4.7K
13:05 417.55 417.80 417.50 417.65 104.0K
13:06 417.65 417.75 417.55 417.65 6.0K
13:07 417.60 417.75 417.50 417.60 5.4K
13:08 417.55 417.60 417.40 417.60 7.3K
13:09 417.55 417.55 417.35 417.45 4.6K
13:10 417.40 417.50 417.30 417.35 9.2K
13:11 417.45 417.45 417.35 417.40 8.3K
13:12 417.35 417.45 417.35 417.45 5.6K
13:13 417.45 417.45 417.35 417.35 4.6K
13:14 417.40 417.45 417.35 417.45 6.7K
13:15 417.45 417.45 417.35 417.45 3.5K
13:16 417.45 417.45 417.35 417.35 7.0K
13:17 417.35 417.40 417.30 417.35 12.5K
13:18 417.35 417.35 417.30 417.30 6.8K
13:19 417.30 417.35 417.30 417.30 8.3K
13:20 417.35 417.35 417.30 417.30 11.1K
13:21 417.30 417.35 417.30 417.30 13.2K
13:22 417.35 417.35 417.30 417.30 7.7K
13:23 417.20 417.50 417.20 417.50 11.4K
13:24 417.40 417.55 417.30 417.55 4.9K
13:25 417.55 417.65 417.40 417.55 17.3K
13:26 417.50 417.70 417.50 417.70 4.2K
13:27 417.65 417.80 417.55 417.75 7.5K
13:28 417.70 417.90 417.70 417.75 12.1K
13:29 417.85 417.90 417.60 417.60 6.1K
13:30 417.80 417.80 417.55 417.55 8.0K
13:31 417.75 417.75 417.60 417.70 14.9K
13:32 417.80 418.05 417.80 418.00 60.8K
13:33 418.05 418.10 418.00 418.00 5.9K
13:34 418.05 418.10 418.00 418.10 11.3K
13:35 418.10 418.25 418.05 418.10 13.8K
13:36 418.15 418.25 418.10 418.20 15.9K
13:37 418.25 418.35 418.20 418.25 21.1K
13:38 418.35 418.55 418.20 418.55 40.7K
13:39 418.60 418.70 418.45 418.60 52.0K
13:40 418.70 418.70 418.50 418.55 12.2K
13:41 418.55 418.60 418.55 418.60 7.1K
13:42 418.85 418.85 418.60 418.75 25.5K
13:43 418.75 418.75 418.55 418.60 9.2K
13:44 418.55 418.65 418.50 418.60 7.3K
13:45 418.55 418.60 418.50 418.60 11.2K
13:46 418.60 418.60 418.45 418.45 7.3K
13:47 418.50 418.60 418.45 418.55 8.0K
13:48 418.50 418.65 418.30 418.65 73.0K
13:49 418.65 418.70 418.50 418.60 22.3K
13:50 418.65 418.70 418.50 418.50 12.2K
13:51 418.60 418.65 418.50 418.50 6.7K
13:52 418.50 418.70 418.45 418.60 8.2K
13:53 418.55 418.70 418.50 418.60 3.8K
13:54 418.55 418.60 418.40 418.55 10.9K
13:55 418.50 418.75 418.50 418.75 6.8K
13:56 418.75 418.75 418.55 418.60 9.6K
13:57 418.80 418.85 418.65 418.85 10.3K
13:58 418.80 418.80 418.60 418.65 8.5K
13:59 418.75 418.75 418.60 418.65 6.4K
14:00 418.75 418.80 418.60 418.70 13.1K
14:01 418.75 418.75 418.65 418.65 8.3K
14:02 418.75 418.75 418.55 418.55 13.9K
14:03 418.55 418.55 418.35 418.35 9.8K
14:04 418.50 418.60 418.45 418.45 6.4K
14:05 418.40 418.50 418.40 418.45 9.0K
14:06 418.40 418.45 418.35 418.45 12.1K
14:07 418.45 418.45 418.40 418.40 11.3K
14:08 418.45 418.50 418.35 418.45 7.3K
14:09 418.40 418.50 418.30 418.45 8.8K
14:10 418.45 418.50 418.40 418.45 6.3K
14:11 418.30 418.50 418.30 418.35 14.8K
14:12 418.35 418.35 418.15 418.25 7.5K
14:13 418.20 418.40 418.10 418.35 11.5K
14:14 418.35 418.45 418.30 418.45 9.2K
14:15 418.45 418.45 418.35 418.40 6.0K
14:16 418.25 418.50 418.25 418.45 7.2K
14:17 418.50 418.50 418.25 418.25 8.8K
14:18 418.45 418.45 418.30 418.30 6.3K
14:19 418.30 418.35 418.25 418.30 9.9K
14:20 418.30 418.35 418.20 418.35 5.8K
14:21 418.35 418.40 418.25 418.25 13.2K
14:22 418.35 418.40 418.15 418.35 7.9K
14:23 418.35 418.35 418.15 418.25 5.6K
14:24 418.25 418.25 418.15 418.20 5.9K
14:25 418.20 418.35 418.20 418.35 9.1K
14:26 418.30 418.30 418.05 418.15 8.9K
14:27 418.15 418.15 418.10 418.10 8.5K
14:28 418.10 418.10 417.85 417.85 41.2K
14:29 417.65 417.85 417.65 417.70 16.8K
14:30 417.55 417.70 417.55 417.70 7.3K
14:31 417.70 417.70 417.60 417.70 13.2K
14:32 417.80 417.80 417.60 417.65 15.0K
14:33 417.60 417.65 417.60 417.65 8.1K
14:34 417.65 417.70 417.50 417.50 15.9K
14:35 417.80 417.80 417.40 417.50 25.5K
14:36 417.50 417.60 417.40 417.40 15.4K
14:37 417.55 417.70 417.35 417.50 21.0K
14:38 417.45 417.45 417.35 417.40 13.5K
14:39 417.35 417.40 417.35 417.35 8.4K
14:40 417.40 417.60 417.40 417.60 13.4K
14:41 417.60 417.65 417.50 417.60 10.3K
14:42 417.65 417.65 417.55 417.60 9.0K
14:43 417.65 417.70 417.50 417.50 18.2K
14:44 417.60 417.70 417.45 417.55 10.2K
14:45 417.55 417.75 417.50 417.70 84.0K
14:46 417.65 417.75 417.50 417.60 48.1K
14:47 417.60 417.60 417.50 417.55 11.9K
14:48 417.60 417.75 417.55 417.75 16.9K
14:49 417.70 417.80 417.60 417.60 13.2K
14:50 417.70 417.70 417.40 417.50 18.2K
14:51 417.50 417.70 417.50 417.65 11.3K
14:52 417.60 417.75 417.60 417.60 20.1K
14:53 417.55 417.80 417.55 417.65 12.6K
14:54 417.65 417.75 417.50 417.50 12.7K
14:55 417.55 417.75 417.55 417.75 11.3K
14:56 417.65 417.75 417.60 417.65 15.8K
14:57 417.60 417.80 417.60 417.80 12.5K
14:58 417.70 417.75 417.55 417.75 13.9K
14:59 417.65 417.80 417.55 417.70 13.2K
15:00 417.80 417.80 417.45 417.80 78.5K
15:01 417.65 418.20 417.60 418.05 79.4K
15:02 418.05 418.10 417.85 418.10 54.4K
15:03 418.05 418.35 418.05 418.35 61.9K
15:04 418.10 418.50 418.10 418.10 49.5K
15:05 418.25 418.30 418.00 418.15 56.2K
15:06 418.20 418.30 418.20 418.30 47.6K
15:07 418.25 418.30 418.15 418.25 49.3K
15:08 418.30 418.35 418.20 418.20 43.5K
15:09 418.20 418.25 418.05 418.25 54.4K
15:10 418.30 418.30 418.20 418.30 52.4K
15:11 418.20 418.35 418.20 418.30 60.3K
15:12 418.35 418.35 418.20 418.30 69.3K
15:13 418.30 418.30 418.30 418.30 47.0K
15:14 418.25 418.30 418.10 418.15 123.0K
15:15 418.20 418.20 418.15 418.20 62.8K
15:16 418.10 418.15 418.00 418.10 77.2K
15:17 418.10 418.25 418.10 418.25 68.0K
15:18 418.20 418.25 418.00 418.25 71.3K
15:19 418.25 418.25 418.05 418.20 53.6K
15:20 418.15 418.25 417.95 417.95 92.1K
15:21 418.15 418.30 418.15 418.20 99.2K
15:22 418.30 418.40 418.25 418.40 65.3K
15:23 418.35 418.35 418.20 418.25 89.2K
15:24 418.15 418.25 418.10 418.25 74.5K
15:25 418.30 418.30 418.20 418.20 72.9K
15:26 418.15 418.35 418.00 418.35 162.4K
15:27 418.45 418.60 418.15 418.35 108.5K
15:28 418.35 418.35 418.25 418.35 62.6K
15:29 418.35 418.65 418.20 418.20 44.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible