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
09:07 417.00 417.00 417.00 417.00 16.6K
09:15 416.55 416.55 415.50 416.00 78.8K
09:16 415.85 416.65 415.85 416.35 37.2K
09:17 416.05 416.75 416.05 416.25 18.1K
09:18 416.20 416.40 416.15 416.25 14.6K
09:19 416.30 416.50 416.05 416.40 10.0K
09:20 416.25 416.75 416.25 416.75 20.6K
09:21 416.75 416.90 416.70 416.75 17.9K
09:22 416.80 416.90 416.65 416.65 15.0K
09:23 416.65 417.00 416.60 417.00 4.2K
09:24 416.95 417.10 416.80 417.10 18.2K
09:25 417.10 417.10 416.85 417.10 9.5K
09:26 417.30 417.30 417.10 417.10 5.9K
09:27 417.00 417.40 417.00 417.35 11.0K
09:28 417.25 417.25 416.85 416.85 14.6K
09:29 416.90 417.05 416.90 417.00 2.6K
09:30 417.10 417.15 417.00 417.15 5.0K
09:31 417.15 417.15 416.85 417.00 11.9K
09:32 417.00 417.00 416.80 417.00 6.0K
09:33 417.05 417.15 417.05 417.15 24.5K
09:34 417.15 417.35 417.15 417.35 6.3K
09:35 417.25 417.35 417.15 417.35 9.4K
09:36 417.50 417.55 417.35 417.35 9.0K
09:37 417.40 417.60 417.40 417.55 15.1K
09:38 417.40 417.55 417.35 417.35 3.3K
09:39 417.30 417.75 417.30 417.70 12.4K
09:40 417.70 417.70 417.40 417.45 6.5K
09:41 417.55 417.55 417.35 417.40 6.9K
09:42 417.40 417.40 417.05 417.05 10.0K
09:43 417.05 417.35 417.05 417.35 5.2K
09:44 417.35 417.35 417.15 417.30 3.0K
09:45 417.25 417.45 417.25 417.45 7.5K
09:46 417.35 417.40 417.20 417.35 11.2K
09:47 417.35 417.35 417.25 417.35 6.6K
09:48 417.25 417.25 417.15 417.25 3.0K
09:49 417.30 417.40 417.15 417.15 3.7K
09:50 417.05 417.20 417.00 417.20 14.5K
09:51 417.15 417.20 417.05 417.05 3.1K
09:52 417.15 417.20 417.05 417.15 5.9K
09:53 417.15 417.25 417.10 417.20 5.0K
09:54 417.25 417.55 417.10 417.55 15.7K
09:55 417.55 417.55 417.35 417.55 10.8K
09:56 417.50 417.50 417.40 417.40 7.9K
09:57 417.35 417.40 417.25 417.40 3.3K
09:58 417.30 417.45 417.30 417.40 5.2K
09:59 417.35 417.45 417.30 417.35 18.4K
10:00 417.35 417.50 417.30 417.50 8.9K
10:01 417.45 417.50 417.30 417.30 5.6K
10:02 417.25 417.30 417.15 417.15 11.7K
10:03 417.10 417.35 417.10 417.25 3.2K
10:04 417.35 417.40 417.05 417.35 4.5K
10:05 417.30 417.40 417.20 417.40 2.8K
10:06 417.40 417.45 417.35 417.40 5.5K
10:07 417.40 417.75 417.30 417.75 13.0K
10:08 417.80 417.95 417.60 417.85 16.0K
10:09 417.85 417.85 417.80 417.80 8.8K
10:10 417.80 417.80 417.55 417.80 9.1K
10:11 417.75 417.85 417.70 417.85 8.0K
10:12 417.85 418.00 417.65 418.00 68.1K
10:13 418.00 418.20 417.90 418.15 127.3K
10:14 418.15 418.15 417.90 417.90 11.9K
10:15 417.85 418.10 417.85 418.10 12.2K
10:16 418.10 418.40 418.10 418.40 19.6K
10:17 418.40 418.45 418.25 418.40 9.0K
10:18 418.45 418.45 417.95 418.15 18.8K
10:19 418.15 418.25 418.05 418.25 9.5K
10:20 418.25 418.30 418.05 418.20 9.5K
10:21 418.00 418.15 418.00 418.15 13.0K
10:22 418.15 418.15 417.70 417.70 7.8K
10:23 417.60 417.80 417.55 417.80 14.3K
10:24 417.95 417.95 417.80 417.95 6.1K
10:25 417.75 417.90 417.75 417.75 8.5K
10:26 417.75 418.00 417.75 417.90 6.9K
10:27 417.90 417.90 417.75 417.75 11.6K
10:28 417.55 417.75 417.55 417.75 7.7K
10:29 417.75 417.85 417.75 417.85 8.2K
10:30 417.80 417.85 417.70 417.70 9.2K
10:31 417.45 417.65 417.35 417.65 14.2K
10:32 417.60 417.70 417.45 417.60 12.8K
10:33 417.60 417.60 417.40 417.55 12.1K
10:34 417.55 417.55 417.20 417.40 20.9K
10:35 417.35 417.35 417.05 417.15 11.3K
10:36 417.20 417.20 417.00 417.05 51.2K
10:37 417.10 417.50 417.10 417.45 10.9K
10:38 417.45 417.50 417.30 417.50 7.0K
10:39 417.50 417.65 417.30 417.65 5.8K
10:40 417.65 417.65 417.50 417.55 8.8K
10:41 417.60 417.60 417.55 417.55 6.4K
10:42 417.60 417.70 417.55 417.70 18.2K
10:43 417.65 417.70 417.60 417.60 7.3K
10:44 417.60 417.60 417.35 417.45 20.0K
10:45 417.35 417.40 417.30 417.35 9.0K
10:46 417.35 417.35 417.20 417.35 8.4K
10:47 417.35 417.35 417.20 417.30 6.7K
10:48 417.30 417.30 417.20 417.30 15.6K
10:49 417.25 417.30 417.05 417.05 29.4K
10:50 417.20 417.20 417.10 417.20 8.7K
10:51 417.30 417.30 417.15 417.15 8.8K
10:52 417.15 417.15 417.15 417.15 6.1K
10:53 417.15 417.25 417.15 417.25 6.1K
10:54 417.25 417.30 417.25 417.25 5.9K
10:55 417.25 417.25 417.10 417.25 7.7K
10:56 417.25 417.25 417.20 417.25 5.5K
10:57 417.10 417.30 417.10 417.25 5.5K
10:58 417.25 417.25 417.10 417.25 8.5K
10:59 417.30 417.30 417.15 417.30 7.0K
11:00 417.05 417.30 417.05 417.30 7.3K
11:01 417.30 417.30 417.05 417.25 6.9K
11:02 417.25 417.25 416.80 416.90 41.2K
11:03 416.80 416.80 416.50 416.65 12.1K
11:04 416.65 416.65 416.35 416.40 15.2K
11:05 416.55 416.55 416.15 416.35 40.5K
11:06 416.35 416.70 416.30 416.45 22.8K
11:07 416.25 416.50 416.10 416.30 16.9K
11:08 416.35 416.35 416.10 416.30 14.5K
11:09 416.30 416.40 416.25 416.35 15.1K
11:10 416.30 416.40 416.10 416.30 8.9K
11:11 416.30 416.40 416.25 416.25 8.2K
11:12 416.40 416.40 416.20 416.30 11.9K
11:13 416.30 416.35 416.15 416.30 13.2K
11:14 416.25 416.45 416.20 416.40 8.8K
11:15 416.35 416.40 416.20 416.40 10.6K
11:16 416.20 416.40 416.20 416.30 13.2K
11:17 416.30 416.30 416.25 416.30 8.6K
11:18 416.30 416.30 415.80 415.95 71.3K
11:19 416.10 416.15 415.90 416.15 18.2K
11:20 416.15 416.20 416.00 416.05 73.3K
11:21 416.10 416.20 416.00 416.10 118.9K
11:22 416.10 416.15 415.90 416.15 12.9K
11:23 416.10 416.10 415.75 415.90 14.2K
11:24 415.90 415.95 415.90 415.95 19.6K
11:25 415.90 415.90 415.60 415.70 16.0K
11:26 415.75 415.95 415.60 415.85 13.5K
11:27 415.70 415.90 415.70 415.80 12.0K
11:28 415.85 416.15 415.80 416.15 57.4K
11:29 416.20 416.35 416.00 416.00 156.3K
11:30 416.10 416.10 415.85 416.00 11.9K
11:31 416.00 416.00 415.85 415.95 7.7K
11:32 415.90 415.90 415.50 415.50 16.3K
11:33 415.55 415.60 415.35 415.55 50.7K
11:34 415.45 415.60 415.35 415.40 22.5K
11:35 415.45 415.45 415.20 415.20 12.1K
11:36 415.25 415.25 415.20 415.20 16.6K
11:37 415.20 415.45 415.15 415.45 9.8K
11:38 415.45 415.55 415.20 415.55 9.5K
11:39 415.45 415.55 415.30 415.55 17.6K
11:40 415.55 415.60 415.50 415.60 10.5K
11:41 415.50 415.90 415.50 415.90 14.8K
11:42 415.75 415.75 415.55 415.70 146.6K
11:43 415.55 415.80 415.55 415.80 9.6K
11:44 415.80 416.10 415.65 416.10 24.1K
11:45 416.15 416.15 416.05 416.15 10.7K
11:46 416.15 416.20 416.10 416.20 13.1K
11:47 416.20 416.20 416.00 416.15 12.6K
11:48 416.15 416.15 416.10 416.10 11.1K
11:49 416.10 416.20 416.00 416.15 10.0K
11:50 416.15 416.15 415.80 415.80 77.1K
11:51 415.80 416.10 415.60 415.75 107.5K
11:52 415.75 415.85 415.65 415.75 10.4K
11:53 415.70 415.70 415.55 415.65 11.8K
11:54 415.60 415.95 415.50 415.95 38.9K
11:55 415.90 415.95 415.80 415.90 11.8K
11:56 415.95 416.00 415.90 416.00 10.8K
11:57 416.00 416.10 415.85 415.85 17.6K
11:58 415.85 415.95 415.85 415.95 8.3K
11:59 415.90 415.95 415.85 415.85 8.2K
12:00 415.95 416.10 415.85 416.00 11.4K
12:01 416.20 416.20 416.00 416.20 11.8K
12:02 416.25 416.25 416.15 416.20 10.9K
12:03 416.20 416.25 416.10 416.20 10.1K
12:04 416.20 416.20 416.00 416.05 17.2K
12:05 416.05 416.25 416.00 416.25 9.4K
12:06 416.25 416.25 416.20 416.25 8.2K
12:07 416.30 416.45 416.25 416.45 10.5K
12:08 416.45 416.45 416.25 416.45 16.6K
12:09 416.45 416.60 416.20 416.60 30.5K
12:10 416.60 416.60 416.35 416.60 38.9K
12:11 416.50 416.75 416.50 416.75 18.2K
12:12 416.75 416.85 416.75 416.80 16.4K
12:13 416.80 416.95 416.80 416.95 22.4K
12:14 416.85 416.90 416.65 416.90 29.8K
12:15 416.90 416.90 416.80 416.85 16.6K
12:16 416.70 416.75 416.55 416.70 19.0K
12:17 416.50 416.85 416.50 416.80 35.6K
12:18 416.85 416.85 416.50 416.60 26.4K
12:19 416.70 416.70 416.50 416.70 10.4K
12:20 416.70 416.75 416.35 416.55 12.8K
12:21 416.30 416.45 416.00 416.00 43.4K
12:22 416.00 416.00 415.80 415.95 26.3K
12:23 415.90 415.90 415.60 415.60 30.1K
12:24 415.60 415.75 415.40 415.75 109.8K
12:25 415.60 415.75 415.50 415.50 31.5K
12:26 415.40 415.50 415.40 415.45 15.1K
12:27 415.45 415.45 415.20 415.25 192.0K
12:28 415.20 415.55 415.05 415.55 15.3K
12:29 415.50 415.75 415.50 415.75 24.0K
12:30 415.60 415.85 415.60 415.85 38.0K
12:31 415.75 415.90 415.75 415.90 36.0K
12:32 415.90 416.25 415.90 416.05 20.2K
12:33 416.25 416.25 416.10 416.15 9.9K
12:34 416.25 416.25 416.05 416.20 16.3K
12:35 416.20 416.20 416.20 416.20 11.1K
12:36 416.25 416.30 416.05 416.10 9.6K
12:37 416.20 416.20 416.00 416.00 9.8K
12:38 416.15 416.25 416.05 416.25 10.7K
12:39 416.25 416.25 416.00 416.00 9.5K
12:40 416.15 416.15 416.00 416.10 12.5K
12:41 416.10 416.25 416.10 416.20 15.7K
12:42 416.05 416.35 416.00 416.15 16.7K
12:43 416.05 416.20 416.05 416.10 10.3K
12:44 416.00 416.20 416.00 416.15 10.1K
12:45 416.20 416.20 415.95 415.95 11.8K
12:46 416.10 416.15 415.95 416.15 10.1K
12:47 416.00 416.20 416.00 416.05 30.8K
12:48 416.05 416.10 416.05 416.10 15.5K
12:49 415.85 416.00 415.75 415.90 73.0K
12:50 416.00 416.10 415.80 415.85 15.5K
12:51 415.95 416.05 415.75 415.85 11.8K
12:52 415.75 416.00 415.75 416.00 12.7K
12:53 416.00 416.05 415.80 416.00 10.0K
12:54 415.95 416.05 415.85 415.95 10.5K
12:55 415.95 416.00 415.70 415.80 8.7K
12:56 415.75 415.75 415.50 415.55 12.0K
12:57 415.50 415.70 415.50 415.65 15.8K
12:58 415.65 415.80 415.50 415.70 21.5K
12:59 415.70 415.90 415.70 415.85 8.9K
13:00 415.70 416.00 415.70 416.00 13.0K
13:01 416.00 416.05 415.80 415.90 11.9K
13:02 415.90 416.05 415.80 415.90 15.6K
13:03 415.85 416.05 415.85 415.85 7.9K
13:04 415.80 415.95 415.75 415.90 10.9K
13:05 415.85 415.95 415.70 415.90 10.6K
13:06 415.90 416.05 415.70 416.05 9.4K
13:07 416.05 416.10 415.85 416.10 7.8K
13:08 415.95 416.10 415.90 416.10 11.7K
13:09 416.10 416.15 415.90 415.95 10.0K
13:10 415.95 416.00 415.85 416.00 9.9K
13:11 416.00 416.10 415.80 416.10 12.3K
13:12 416.10 416.20 416.00 416.20 8.8K
13:13 416.20 416.20 416.00 416.15 9.8K
13:14 416.15 416.20 416.00 416.15 8.6K
13:15 416.15 416.20 416.00 416.10 9.6K
13:16 416.10 416.15 416.05 416.15 10.4K
13:17 416.15 416.15 415.90 415.90 10.0K
13:18 416.05 416.05 415.90 416.05 13.5K
13:19 416.05 416.10 415.95 416.10 9.0K
13:20 416.10 416.10 416.00 416.00 8.7K
13:21 416.10 416.10 415.95 416.10 13.3K
13:22 416.10 416.10 415.90 416.10 14.2K
13:23 416.05 416.10 415.75 415.95 13.1K
13:24 415.80 415.95 415.75 415.75 8.6K
13:25 415.70 415.90 415.70 415.85 10.5K
13:26 415.85 415.85 415.60 415.80 10.5K
13:27 415.80 415.90 415.60 415.65 8.6K
13:28 415.85 415.85 415.60 415.75 7.6K
13:29 415.70 415.85 415.55 415.75 9.4K
13:30 415.75 415.90 415.55 415.80 32.2K
13:31 415.90 415.90 415.55 415.60 59.3K
13:32 415.75 415.85 415.65 415.75 9.9K
13:33 415.75 415.75 415.50 415.55 8.8K
13:34 415.55 415.70 415.55 415.65 9.2K
13:35 415.55 415.75 415.50 415.50 10.0K
13:36 415.50 415.75 415.50 415.70 15.2K
13:37 415.65 415.75 415.50 415.70 9.9K
13:38 415.75 415.75 415.60 415.70 10.0K
13:39 415.50 415.85 415.50 415.65 13.7K
13:40 415.75 415.80 415.60 415.80 17.2K
13:41 415.75 415.85 415.50 415.85 16.8K
13:42 415.85 416.10 415.80 416.00 50.0K
13:43 416.10 416.10 415.90 416.05 52.6K
13:44 416.00 416.10 416.00 416.05 19.6K
13:45 416.10 416.10 416.00 416.05 30.3K
13:46 416.00 416.00 415.80 415.80 61.4K
13:47 415.80 415.95 415.80 415.90 11.2K
13:48 415.80 416.10 415.80 416.10 53.2K
13:49 416.00 416.00 415.80 415.80 16.6K
13:50 415.90 415.95 415.80 415.95 13.3K
13:51 415.90 415.95 415.80 415.85 13.2K
13:52 415.85 415.90 415.75 415.90 12.8K
13:53 415.85 415.90 415.80 415.80 18.1K
13:54 415.80 415.80 415.60 415.75 13.9K
13:55 415.75 415.75 415.55 415.60 14.8K
13:56 415.70 415.85 415.65 415.65 10.2K
13:57 415.80 415.80 415.50 415.50 10.0K
13:58 415.50 415.80 415.50 415.55 12.5K
13:59 415.50 415.75 415.50 415.55 14.8K
14:00 415.80 415.85 415.60 415.80 17.9K
14:01 415.75 415.80 415.50 415.60 11.2K
14:02 415.50 415.80 415.50 415.80 12.1K
14:03 415.75 415.75 415.50 415.65 12.5K
14:04 415.60 415.65 415.50 415.50 18.6K
14:05 415.60 415.60 415.50 415.55 9.9K
14:06 415.40 415.55 415.40 415.55 11.8K
14:07 415.45 415.60 415.30 415.35 12.0K
14:08 415.45 415.45 415.25 415.40 14.3K
14:09 415.45 415.50 415.20 415.20 13.0K
14:10 415.35 415.35 415.15 415.30 12.1K
14:11 415.20 415.40 415.10 415.40 29.2K
14:12 415.35 415.35 415.10 415.20 11.9K
14:13 415.15 415.20 415.05 415.20 14.4K
14:14 415.15 415.40 415.10 415.20 20.7K
14:15 415.15 415.25 415.00 415.00 12.5K
14:16 415.15 415.15 415.00 415.15 13.4K
14:17 415.15 415.20 415.00 415.20 11.5K
14:18 415.15 415.20 415.00 415.15 12.1K
14:19 415.10 415.20 415.00 415.00 17.6K
14:20 415.20 415.30 415.10 415.15 19.2K
14:21 415.25 415.30 415.05 415.15 14.8K
14:22 415.05 415.30 415.05 415.05 13.3K
14:23 415.25 415.25 415.00 415.00 10.8K
14:24 415.00 415.15 415.00 415.10 15.8K
14:25 415.05 415.25 415.00 415.00 24.7K
14:26 415.10 415.15 415.00 415.15 16.8K
14:27 415.10 415.15 415.00 415.00 13.1K
14:28 415.00 415.20 414.95 415.05 15.5K
14:29 414.90 415.05 414.90 415.05 20.4K
14:30 415.10 415.20 414.95 414.95 18.0K
14:31 414.95 415.20 414.95 415.20 28.8K
14:32 415.15 415.20 415.00 415.15 15.1K
14:33 415.15 415.20 415.15 415.15 17.5K
14:34 415.00 415.25 415.00 415.25 12.6K
14:35 415.20 415.25 415.05 415.05 13.9K
14:36 415.20 415.55 415.20 415.55 90.6K
14:37 415.55 415.75 415.55 415.55 17.1K
14:38 415.45 415.60 415.30 415.50 14.3K
14:39 415.45 415.60 415.35 415.55 17.8K
14:40 415.55 415.55 415.40 415.45 12.7K
14:41 415.45 415.55 415.30 415.50 21.8K
14:42 415.30 415.55 415.30 415.45 14.0K
14:43 415.50 415.65 415.45 415.65 13.9K
14:44 415.45 415.65 415.45 415.65 15.5K
14:45 415.50 415.60 415.45 415.60 14.9K
14:46 415.60 415.70 415.45 415.50 15.5K
14:47 415.45 415.75 415.45 415.75 19.1K
14:48 415.75 415.90 415.60 415.80 18.7K
14:49 415.85 415.90 415.75 415.80 25.8K
14:50 415.75 415.90 415.65 415.85 19.0K
14:51 415.80 415.80 415.65 415.80 14.6K
14:52 415.75 415.75 415.50 415.75 17.9K
14:53 415.75 415.75 415.50 415.55 30.1K
14:54 415.45 415.75 415.45 415.70 13.8K
14:55 415.60 415.75 415.60 415.70 16.6K
14:56 415.65 415.75 415.60 415.70 11.0K
14:57 415.65 415.85 415.55 415.85 36.8K
14:58 415.85 415.85 415.75 415.75 15.0K
14:59 415.75 415.75 415.70 415.75 22.8K
15:00 415.90 416.15 415.90 416.05 178.8K
15:01 416.05 416.35 416.05 416.20 43.5K
15:02 416.15 416.15 416.00 416.15 38.4K
15:03 416.10 416.25 416.00 416.05 50.7K
15:04 416.05 416.10 416.00 416.00 123.1K
15:05 416.05 416.05 415.80 415.95 49.5K
15:06 415.90 415.95 415.75 415.85 28.4K
15:07 415.90 415.90 415.75 415.75 33.3K
15:08 415.80 415.80 415.50 415.60 24.4K
15:09 415.70 416.00 415.65 416.00 139.9K
15:10 416.00 416.10 415.95 416.00 103.9K
15:11 415.90 416.00 415.80 415.80 26.0K
15:12 415.85 415.90 415.75 415.75 26.6K
15:13 415.85 416.05 415.80 415.90 32.6K
15:14 415.95 416.05 415.90 415.95 53.5K
15:15 416.00 416.05 415.75 416.00 70.5K
15:16 416.00 416.10 416.00 416.10 31.6K
15:17 416.00 416.10 415.85 415.90 50.5K
15:18 415.90 416.05 415.90 416.00 42.4K
15:19 415.90 416.00 415.90 416.00 37.3K
15:20 416.05 416.10 415.80 415.95 95.1K
15:21 416.00 416.00 415.75 416.00 51.2K
15:22 415.95 416.10 415.95 416.05 41.2K
15:23 416.00 416.05 415.95 416.05 47.6K
15:24 415.95 415.95 415.70 415.80 38.2K
15:25 415.80 415.85 415.75 415.75 42.1K
15:26 415.65 415.65 415.50 415.65 52.8K
15:27 415.50 415.75 415.50 415.65 70.2K
15:28 415.65 415.70 415.25 415.35 18.1K
15:29 415.60 415.90 415.40 415.90 21.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible