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
09:07 415.65 415.65 415.65 415.65 9.3K
09:15 415.55 415.55 415.05 415.35 59.9K
09:16 415.65 416.45 415.65 416.20 23.1K
09:17 416.00 416.00 415.60 416.00 19.0K
09:18 415.85 415.85 415.20 415.50 18.0K
09:19 415.05 415.35 415.00 415.35 13.3K
09:20 415.10 415.25 414.80 415.10 33.4K
09:21 415.10 415.85 415.10 415.65 29.2K
09:22 415.70 415.85 415.70 415.70 4.4K
09:23 415.70 415.70 415.45 415.60 10.7K
09:24 415.45 415.65 415.40 415.65 15.2K
09:25 416.00 416.25 415.95 416.15 15.8K
09:26 416.15 416.15 415.70 415.90 11.5K
09:27 415.90 416.25 415.90 416.25 11.4K
09:28 416.25 416.25 416.05 416.20 6.5K
09:29 416.20 416.25 416.00 416.20 8.5K
09:30 416.25 416.25 416.00 416.20 14.1K
09:31 416.30 416.45 416.20 416.20 7.4K
09:32 416.25 416.50 416.20 416.45 16.1K
09:33 416.35 416.45 416.30 416.40 15.0K
09:34 416.45 416.65 416.40 416.65 13.5K
09:35 416.25 416.55 416.25 416.55 12.1K
09:36 416.55 416.65 416.40 416.65 7.7K
09:37 416.65 416.70 416.65 416.65 6.3K
09:38 416.60 416.70 416.45 416.55 8.3K
09:39 416.55 416.70 416.45 416.45 3.5K
09:40 416.45 416.65 416.25 416.60 12.8K
09:41 416.60 416.60 416.50 416.60 2.8K
09:42 416.55 416.70 416.50 416.60 5.8K
09:43 416.60 416.80 416.60 416.80 8.1K
09:44 416.80 416.95 416.80 416.80 4.0K
09:45 416.85 416.85 416.55 416.55 7.7K
09:46 416.60 417.25 416.60 417.10 32.1K
09:47 416.90 417.15 416.90 417.10 3.9K
09:48 417.05 417.05 416.90 416.95 8.7K
09:49 416.75 417.00 416.75 416.95 16.2K
09:50 416.85 417.00 416.85 416.90 27.3K
09:51 416.90 416.95 416.80 416.95 3.7K
09:52 417.25 417.30 417.15 417.15 29.6K
09:53 417.30 417.40 417.15 417.20 4.6K
09:54 417.20 417.20 417.05 417.05 3.7K
09:55 417.20 417.35 417.10 417.25 12.9K
09:56 417.25 417.25 416.90 417.05 10.2K
09:57 417.00 417.05 416.90 417.00 5.6K
09:58 416.95 417.40 416.95 417.40 26.7K
09:59 417.45 417.55 417.45 417.55 18.6K
10:00 417.45 417.50 417.40 417.40 7.4K
10:01 417.40 417.55 417.30 417.45 5.4K
10:02 417.40 417.60 417.35 417.60 15.5K
10:03 417.50 417.60 417.40 417.45 6.2K
10:04 417.45 417.50 417.35 417.45 25.4K
10:05 417.45 417.55 417.45 417.50 7.7K
10:06 417.50 417.50 417.45 417.50 4.1K
10:07 417.50 417.60 417.50 417.55 8.2K
10:08 417.60 417.60 417.45 417.50 6.1K
10:09 417.45 417.55 417.05 417.15 23.9K
10:10 417.15 417.40 417.15 417.40 8.3K
10:11 417.20 417.40 417.15 417.30 4.4K
10:12 417.30 417.30 417.05 417.15 2.7K
10:13 417.25 417.25 417.05 417.15 4.0K
10:14 417.25 417.25 417.10 417.10 7.8K
10:15 417.25 417.30 417.10 417.30 9.2K
10:16 417.30 417.60 417.15 417.50 21.4K
10:17 417.50 417.75 417.50 417.75 15.2K
10:18 417.80 417.80 417.75 417.75 9.0K
10:19 417.65 417.80 417.65 417.75 6.2K
10:20 417.75 417.85 417.65 417.80 17.5K
10:21 417.80 417.80 417.70 417.70 8.5K
10:22 417.75 417.75 417.50 417.50 11.4K
10:23 417.60 417.60 417.40 417.55 5.7K
10:24 417.50 417.55 417.50 417.55 6.8K
10:25 417.50 417.60 417.40 417.50 8.3K
10:26 417.50 417.65 417.50 417.60 8.1K
10:27 417.60 417.80 417.55 417.80 16.7K
10:28 417.80 417.85 417.75 417.85 7.4K
10:29 417.85 418.00 417.85 417.95 19.6K
10:30 417.85 418.00 417.85 418.00 14.5K
10:31 417.90 418.00 417.90 418.00 9.3K
10:32 418.00 418.00 417.70 417.70 11.8K
10:33 417.60 417.95 417.60 417.90 14.8K
10:34 417.95 417.95 417.60 417.75 14.6K
10:35 417.50 417.55 417.40 417.50 14.1K
10:36 417.55 417.75 417.40 417.40 10.6K
10:37 417.45 417.60 417.40 417.60 10.3K
10:38 417.70 417.75 417.55 417.75 21.7K
10:39 417.50 417.75 417.45 417.75 9.0K
10:40 417.65 417.70 417.45 417.45 12.4K
10:41 417.45 417.45 417.30 417.45 6.3K
10:42 417.45 417.50 417.45 417.45 6.0K
10:43 417.40 417.60 417.30 417.55 13.2K
10:44 417.60 417.95 417.60 417.90 17.0K
10:45 417.90 417.90 417.80 417.80 9.7K
10:46 417.85 417.85 417.80 417.85 7.9K
10:47 417.85 417.95 417.85 417.95 11.8K
10:48 417.95 417.95 417.80 417.80 11.4K
10:49 417.90 417.90 417.80 417.85 6.4K
10:50 417.90 417.90 417.80 417.90 12.1K
10:51 417.90 417.95 417.80 417.80 11.2K
10:52 417.75 417.95 417.70 417.70 12.4K
10:53 417.70 417.90 417.70 417.85 7.0K
10:54 417.80 417.85 417.70 417.85 9.4K
10:55 417.90 417.90 417.80 417.90 5.6K
10:56 417.90 417.90 417.70 417.85 11.6K
10:57 417.90 417.90 417.75 417.90 8.7K
10:58 417.90 417.90 417.60 417.70 6.4K
10:59 417.70 417.85 417.60 417.65 14.2K
11:00 417.65 417.80 417.60 417.65 14.6K
11:01 417.80 417.80 417.65 417.65 5.6K
11:02 417.80 417.80 417.70 417.80 4.8K
11:03 417.65 417.80 417.65 417.80 5.9K
11:04 417.70 417.80 417.65 417.80 7.1K
11:05 417.80 417.80 417.65 417.80 6.7K
11:06 417.80 417.80 417.60 417.75 5.8K
11:07 417.65 417.80 417.65 417.80 11.1K
11:08 417.75 417.90 417.70 417.80 8.5K
11:09 417.90 418.00 417.85 417.95 11.7K
11:10 417.85 418.00 417.85 418.00 8.0K
11:11 417.95 418.25 417.95 418.20 88.9K
11:12 418.20 418.20 418.00 418.00 15.1K
11:13 417.90 418.10 417.90 418.00 10.5K
11:14 418.00 418.05 417.95 418.00 4.6K
11:15 417.95 418.00 417.90 418.00 6.1K
11:16 418.00 418.15 417.95 418.15 7.6K
11:17 418.10 418.25 418.05 418.25 13.9K
11:18 418.25 418.25 418.00 418.10 13.0K
11:19 418.15 418.15 418.05 418.05 6.2K
11:20 418.15 418.20 418.00 418.05 8.3K
11:21 418.05 418.20 418.05 418.10 5.6K
11:22 418.00 418.10 418.00 418.05 5.4K
11:23 418.05 418.05 417.90 418.00 10.9K
11:24 418.00 418.05 418.00 418.05 7.4K
11:25 418.05 418.05 418.00 418.00 27.7K
11:26 418.00 418.00 417.75 417.90 27.1K
11:27 417.90 418.05 417.80 418.05 8.5K
11:28 417.95 418.05 417.85 418.00 13.6K
11:29 417.95 418.10 417.90 418.10 10.2K
11:30 418.05 418.05 417.75 417.85 15.9K
11:31 417.85 417.85 417.75 417.80 4.3K
11:32 417.80 417.85 417.75 417.75 8.9K
11:33 417.80 418.00 417.75 417.80 5.4K
11:34 417.80 417.95 417.80 417.95 6.0K
11:35 417.95 417.95 417.80 417.90 5.9K
11:36 417.95 418.00 417.90 417.95 5.6K
11:37 417.95 418.00 417.85 417.85 7.5K
11:38 417.85 417.85 417.50 417.60 30.1K
11:39 417.55 417.55 417.20 417.40 42.2K
11:40 417.40 417.40 416.20 416.20 4,931.4K
11:41 416.10 416.80 416.10 416.80 194.5K
11:42 416.80 416.80 416.25 416.25 30.8K
11:43 416.10 416.50 416.10 416.35 26.9K
11:44 416.35 416.70 416.25 416.65 73.1K
11:45 416.75 416.85 416.45 416.75 79.4K
11:46 416.80 416.80 416.60 416.60 12.1K
11:47 416.70 416.75 416.60 416.65 11.2K
11:48 416.70 416.70 416.65 416.70 5.4K
11:49 416.70 416.70 416.60 416.70 14.6K
11:50 416.70 416.70 416.65 416.70 16.8K
11:51 416.65 416.80 416.65 416.80 32.7K
11:52 416.80 416.80 416.70 416.75 9.2K
11:53 416.80 416.80 416.70 416.75 19.2K
11:54 416.70 416.80 416.70 416.75 10.8K
11:55 416.80 417.20 416.70 417.15 32.0K
11:56 417.10 417.30 417.10 417.30 8.1K
11:57 417.25 417.30 417.20 417.20 7.0K
11:58 417.30 417.30 417.05 417.10 14.3K
11:59 417.10 417.10 417.00 417.05 9.3K
12:00 417.05 417.10 416.95 417.00 13.8K
12:01 417.00 417.05 416.95 417.05 13.6K
12:02 417.10 417.20 417.00 417.20 14.7K
12:03 417.00 417.20 416.90 417.00 17.8K
12:04 417.00 417.20 416.95 417.20 45.5K
12:05 417.10 417.10 416.95 417.00 12.7K
12:06 417.05 417.45 417.05 417.40 13.7K
12:07 417.30 417.35 417.20 417.30 10.7K
12:08 417.20 417.35 417.15 417.30 10.2K
12:09 417.35 417.35 417.20 417.30 11.6K
12:10 417.25 417.35 417.15 417.25 11.2K
12:11 417.20 417.30 417.10 417.15 5.2K
12:12 417.20 417.30 417.10 417.30 5.6K
12:13 417.30 417.35 417.25 417.35 8.3K
12:14 417.35 417.35 417.25 417.35 7.7K
12:15 417.35 417.35 417.30 417.35 13.0K
12:16 417.35 417.40 417.35 417.35 9.2K
12:17 417.40 417.40 417.35 417.35 11.5K
12:18 417.40 417.50 417.35 417.50 16.8K
12:19 417.45 417.50 417.40 417.45 15.9K
12:20 417.35 417.45 417.30 417.45 7.6K
12:21 417.45 417.50 417.40 417.40 11.6K
12:22 417.50 417.55 417.40 417.55 9.5K
12:23 417.55 417.60 417.45 417.55 13.4K
12:24 417.55 417.60 417.35 417.35 17.9K
12:25 417.40 417.40 417.15 417.25 7.9K
12:26 417.30 417.35 417.15 417.20 7.3K
12:27 417.25 417.40 417.10 417.10 13.2K
12:28 417.20 417.20 417.00 417.10 13.3K
12:29 417.10 417.25 417.05 417.20 19.8K
12:30 417.25 417.25 417.05 417.10 12.4K
12:31 417.15 417.15 417.05 417.10 11.4K
12:32 417.15 417.25 417.00 417.05 13.4K
12:33 417.05 417.20 417.00 417.05 9.7K
12:34 417.00 417.15 417.00 417.15 11.6K
12:35 417.05 417.15 417.00 417.15 12.8K
12:36 417.00 417.15 417.00 417.00 14.5K
12:37 417.05 417.15 417.00 417.15 11.4K
12:38 417.15 417.20 416.95 417.05 26.4K
12:39 417.05 417.35 417.05 417.15 15.5K
12:40 417.30 417.35 417.15 417.20 11.3K
12:41 417.30 417.35 417.15 417.20 16.6K
12:42 417.25 417.35 417.15 417.30 19.6K
12:43 417.40 417.45 417.25 417.45 13.0K
12:44 417.30 417.35 417.20 417.20 22.1K
12:45 417.30 417.35 417.20 417.30 17.9K
12:46 417.05 417.10 417.00 417.00 12.1K
12:47 417.00 417.00 416.75 416.80 21.1K
12:48 416.90 416.95 416.75 416.95 6.2K
12:49 416.80 417.00 416.80 416.95 9.8K
12:50 416.95 417.00 416.75 416.85 10.3K
12:51 416.85 417.00 416.80 416.85 12.9K
12:52 416.90 417.00 416.90 417.00 10.8K
12:53 417.00 417.00 416.85 416.90 27.5K
12:54 417.00 417.00 416.90 416.90 24.2K
12:55 417.00 417.00 416.95 416.95 11.1K
12:56 416.85 417.00 416.80 416.80 10.0K
12:57 416.90 416.95 416.75 416.80 12.3K
12:58 416.85 416.85 416.70 416.70 9.4K
12:59 416.65 416.90 416.65 416.65 8.6K
13:00 416.80 416.90 416.70 416.90 6.0K
13:01 416.95 416.95 416.70 416.70 22.7K
13:02 416.70 416.85 416.50 416.70 9.8K
13:03 416.60 416.75 416.50 416.50 25.8K
13:04 416.55 416.65 416.50 416.55 14.0K
13:05 416.65 416.75 416.50 416.65 90.1K
13:06 416.85 416.85 416.70 416.75 8.7K
13:07 416.75 416.85 416.55 416.55 8.2K
13:08 416.65 416.80 416.65 416.75 3.9K
13:09 416.75 416.80 416.60 416.80 7.6K
13:10 416.75 416.75 416.55 416.70 6.4K
13:11 416.70 416.70 416.40 416.40 21.1K
13:12 416.25 416.45 416.20 416.25 18.1K
13:13 416.40 416.50 416.40 416.50 6.0K
13:14 416.40 416.70 416.40 416.65 16.3K
13:15 416.65 416.65 416.45 416.45 3.8K
13:16 416.60 416.65 416.45 416.45 6.6K
13:17 416.50 416.65 416.40 416.55 6.1K
13:18 416.60 416.60 416.40 416.55 11.8K
13:19 416.50 416.60 416.45 416.60 5.1K
13:20 416.45 416.75 416.45 416.70 14.1K
13:21 416.65 416.75 416.55 416.60 6.1K
13:22 416.50 416.80 416.50 416.80 5.5K
13:23 416.80 416.80 416.55 416.75 6.0K
13:24 416.60 416.75 416.60 416.75 4.1K
13:25 416.70 416.75 416.45 416.75 11.2K
13:26 416.75 416.75 416.55 416.55 5.7K
13:27 416.65 416.80 416.55 416.55 7.2K
13:28 416.80 416.80 416.70 416.80 12.1K
13:29 416.80 416.95 416.70 416.90 19.0K
13:30 416.85 416.85 416.60 416.75 11.8K
13:31 416.65 416.80 416.60 416.60 3.9K
13:32 416.80 416.80 416.45 416.70 14.7K
13:33 416.70 416.90 416.60 416.90 19.7K
13:34 416.85 416.85 416.60 416.75 4.0K
13:35 416.85 416.85 416.60 416.75 9.9K
13:36 416.75 416.85 416.60 416.65 5.9K
13:37 416.75 416.80 416.60 416.60 13.6K
13:38 416.70 416.75 416.55 416.55 8.3K
13:39 416.70 416.80 416.50 416.50 35.3K
13:40 416.50 416.60 416.45 416.45 8.9K
13:41 416.50 416.50 416.30 416.35 19.0K
13:42 416.35 416.40 416.30 416.40 44.2K
13:43 416.50 416.50 416.20 416.30 23.7K
13:44 416.20 416.30 416.15 416.30 3.8K
13:45 416.05 416.35 416.05 416.10 91.0K
13:46 416.20 416.35 416.05 416.35 19.5K
13:47 416.35 416.40 416.10 416.40 7.5K
13:48 416.35 416.35 416.15 416.35 11.0K
13:49 416.30 416.35 416.25 416.35 7.9K
13:50 416.35 416.50 416.20 416.35 14.4K
13:51 416.50 416.80 416.35 416.60 53.7K
13:52 416.60 416.65 416.40 416.45 9.2K
13:53 416.45 416.60 416.40 416.55 5.7K
13:54 416.65 416.70 416.45 416.70 4.0K
13:55 416.60 416.65 416.50 416.55 15.5K
13:56 416.45 416.55 416.30 416.55 8.8K
13:57 416.50 416.65 416.50 416.65 10.5K
13:58 416.65 416.75 416.55 416.75 5.6K
13:59 416.85 416.85 416.75 416.85 10.7K
14:00 416.95 417.10 416.90 417.10 24.0K
14:01 416.90 417.00 416.70 416.90 84.5K
14:02 416.90 416.90 416.65 416.75 9.2K
14:03 416.65 416.75 416.50 416.65 10.2K
14:04 416.65 416.75 416.55 416.60 7.8K
14:05 416.60 416.70 416.45 416.60 28.4K
14:06 416.65 416.65 416.45 416.55 10.4K
14:07 416.80 416.90 416.80 416.90 46.0K
14:08 416.90 416.95 416.60 416.80 27.5K
14:09 416.80 416.80 416.65 416.65 7.4K
14:10 416.70 416.70 416.55 416.70 6.6K
14:11 416.70 416.70 416.60 416.65 10.3K
14:12 416.60 416.65 416.50 416.65 12.1K
14:13 416.60 416.70 416.55 416.70 10.5K
14:14 416.65 416.70 416.55 416.70 7.2K
14:15 416.60 416.65 416.40 416.40 19.8K
14:16 416.50 416.55 416.45 416.55 5.0K
14:17 416.55 416.65 416.45 416.45 19.7K
14:18 416.55 416.60 416.40 416.55 9.2K
14:19 416.40 416.60 416.30 416.60 14.5K
14:20 416.55 416.60 416.35 416.55 19.9K
14:21 416.50 416.55 416.40 416.45 11.6K
14:22 416.30 416.30 416.10 416.10 19.7K
14:23 416.25 416.45 416.25 416.35 19.7K
14:24 416.45 416.50 416.20 416.30 24.2K
14:25 416.25 416.40 416.20 416.40 15.2K
14:26 416.40 416.50 416.20 416.35 10.9K
14:27 416.35 416.55 416.30 416.55 10.9K
14:28 416.40 416.60 416.35 416.35 19.3K
14:29 416.35 416.55 416.25 416.25 10.2K
14:30 416.40 416.40 416.15 416.20 11.0K
14:31 416.10 416.25 416.10 416.20 8.7K
14:32 416.20 416.30 416.10 416.10 12.7K
14:33 416.20 416.35 416.10 416.35 8.6K
14:34 416.35 416.35 416.15 416.15 12.3K
14:35 416.25 416.25 416.05 416.15 35.2K
14:36 416.15 416.20 416.00 416.10 15.8K
14:37 416.05 416.25 416.05 416.25 9.4K
14:38 416.25 416.25 416.05 416.25 10.0K
14:39 416.20 416.30 416.15 416.25 9.9K
14:40 416.15 416.25 416.05 416.15 10.4K
14:41 416.00 416.00 415.45 415.75 155.8K
14:42 415.80 415.90 415.70 415.70 133.2K
14:43 415.70 416.00 415.70 415.85 28.6K
14:44 415.85 416.00 415.85 415.85 15.1K
14:45 415.90 416.00 415.85 415.95 12.9K
14:46 415.80 415.95 415.80 415.95 10.9K
14:47 415.90 415.95 415.80 415.90 20.2K
14:48 415.80 416.00 415.80 415.85 55.8K
14:49 415.80 416.00 415.80 415.85 16.3K
14:50 415.85 415.90 415.75 415.90 9.8K
14:51 415.90 416.15 415.85 416.10 24.3K
14:52 416.10 416.10 415.80 415.80 19.5K
14:53 416.00 416.10 415.95 416.10 15.6K
14:54 416.10 416.20 416.05 416.20 13.9K
14:55 416.15 416.15 416.00 416.10 14.1K
14:56 416.15 416.25 416.05 416.05 30.8K
14:57 416.10 416.15 415.95 416.10 14.2K
14:58 416.10 416.20 415.85 416.20 24.5K
14:59 416.15 416.20 416.10 416.15 18.1K
15:00 416.10 416.15 416.00 416.00 76.9K
15:01 416.05 416.15 415.95 416.05 81.0K
15:02 416.05 416.15 415.90 416.15 74.4K
15:03 416.10 416.25 416.10 416.20 73.2K
15:04 416.05 416.25 416.05 416.25 100.4K
15:05 416.20 416.20 415.85 416.00 95.6K
15:06 416.00 416.10 415.80 416.00 102.1K
15:07 416.00 416.05 415.85 416.00 72.6K
15:08 416.00 416.05 415.85 415.95 51.3K
15:09 415.90 416.00 415.75 415.80 72.6K
15:10 415.75 416.15 415.75 415.90 140.8K
15:11 415.90 416.10 415.75 415.90 56.3K
15:12 415.90 415.90 415.75 415.75 29.5K
15:13 415.80 415.95 415.70 415.90 50.1K
15:14 416.15 416.15 415.90 416.00 198.3K
15:15 416.05 416.10 415.80 416.05 111.4K
15:16 416.05 416.15 416.00 416.15 85.7K
15:17 416.10 416.10 415.95 416.05 69.0K
15:18 416.15 416.15 416.00 416.00 50.6K
15:19 416.00 416.10 416.00 416.05 54.2K
15:20 416.00 416.25 416.00 416.25 82.0K
15:21 416.20 416.25 416.10 416.20 37.9K
15:22 416.25 416.35 416.20 416.25 35.9K
15:23 416.30 416.30 416.10 416.15 58.8K
15:24 416.05 416.20 416.05 416.15 47.8K
15:25 416.00 416.20 416.00 416.05 93.2K
15:26 416.05 416.05 416.00 416.05 104.8K
15:27 416.00 416.20 415.50 415.50 74.2K
15:28 415.80 415.80 415.10 415.50 46.0K
15:29 415.75 416.00 415.10 416.00 28.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible