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 46.6K
09:15 417.00 417.00 415.05 415.35 105.2K
09:16 415.60 416.35 415.60 416.15 52.6K
09:17 416.00 416.15 415.70 415.70 32.8K
09:18 415.65 415.75 415.60 415.70 28.3K
09:19 415.25 415.40 415.20 415.25 31.3K
09:20 415.10 415.10 414.90 415.10 41.8K
09:21 415.05 415.15 415.05 415.10 26.0K
09:22 415.10 415.10 414.65 414.65 66.5K
09:23 414.60 414.80 414.45 414.45 47.7K
09:24 414.35 414.45 414.25 414.25 23.5K
09:25 414.25 414.40 414.20 414.20 21.7K
09:26 414.20 414.30 414.10 414.10 75.5K
09:27 414.20 414.50 414.10 414.35 35.4K
09:28 414.20 414.35 414.20 414.35 16.3K
09:29 414.30 414.45 414.05 414.20 58.4K
09:30 414.45 414.70 414.45 414.45 52.0K
09:31 414.20 414.20 414.10 414.20 42.3K
09:32 414.30 414.30 413.85 413.85 47.1K
09:33 413.95 414.05 413.80 414.05 20.1K
09:34 414.00 414.00 413.75 413.90 21.0K
09:35 413.90 413.95 413.85 413.90 15.4K
09:36 414.00 414.00 413.95 413.95 22.2K
09:37 414.00 414.10 413.85 414.00 10.0K
09:38 414.00 414.15 413.95 414.15 14.1K
09:39 414.20 414.20 414.05 414.20 8.9K
09:40 414.20 414.75 414.20 414.30 21.6K
09:41 414.55 414.55 414.35 414.35 24.6K
09:42 414.40 414.40 414.30 414.35 10.6K
09:43 414.35 414.40 414.25 414.40 10.4K
09:44 414.40 414.40 414.25 414.35 22.3K
09:45 414.35 414.35 414.00 414.35 37.2K
09:46 414.30 414.45 414.15 414.45 10.8K
09:47 414.30 414.50 414.05 414.05 50.2K
09:48 414.15 414.45 414.10 414.40 43.8K
09:49 414.50 414.50 414.20 414.25 9.8K
09:50 414.30 414.30 414.20 414.20 5.5K
09:51 414.30 414.50 414.30 414.50 8.9K
09:52 414.50 414.65 414.50 414.60 6.8K
09:53 414.70 414.70 414.25 414.55 16.2K
09:54 414.55 414.70 414.45 414.65 202.5K
09:55 414.55 414.60 414.35 414.60 11.7K
09:56 414.60 414.65 414.35 414.45 8.0K
09:57 414.50 414.55 414.50 414.55 13.5K
09:58 414.50 414.55 414.45 414.55 20.0K
09:59 414.35 414.55 414.35 414.55 42.3K
10:00 414.55 414.60 414.55 414.55 21.2K
10:01 414.55 414.60 414.50 414.55 25.1K
10:02 414.55 414.55 414.50 414.50 27.3K
10:03 414.55 414.55 414.20 414.50 37.8K
10:04 414.55 414.55 414.20 414.30 24.5K
10:05 414.25 414.55 414.25 414.55 24.4K
10:06 414.50 414.55 414.35 414.50 22.0K
10:07 414.55 414.55 414.40 414.50 29.0K
10:08 414.40 414.50 414.40 414.45 21.4K
10:09 414.45 414.50 414.35 414.45 18.5K
10:10 414.50 414.60 414.40 414.40 10.7K
10:11 414.45 414.65 414.45 414.50 7.4K
10:12 414.65 414.70 414.50 414.50 9.6K
10:13 414.55 414.55 414.20 414.25 83.7K
10:14 414.20 414.55 414.20 414.50 14.4K
10:15 414.45 414.50 414.40 414.40 23.5K
10:16 414.35 414.50 414.35 414.45 11.0K
10:17 414.40 414.45 414.30 414.40 14.8K
10:18 414.35 414.35 414.20 414.25 14.2K
10:19 414.10 414.35 414.10 414.35 12.4K
10:20 414.35 414.35 414.20 414.30 10.9K
10:21 414.30 414.35 414.25 414.30 9.8K
10:22 414.30 414.35 414.25 414.35 13.8K
10:23 414.35 414.35 414.25 414.30 16.3K
10:24 414.30 414.45 414.25 414.45 8.7K
10:25 414.55 414.60 414.40 414.50 15.0K
10:26 414.50 414.55 414.50 414.50 12.7K
10:27 414.55 414.65 414.55 414.65 6.9K
10:28 414.60 414.60 414.55 414.55 12.2K
10:29 414.50 414.60 414.40 414.55 48.7K
10:30 414.45 414.60 414.45 414.50 12.2K
10:31 414.55 414.60 414.45 414.60 21.1K
10:32 414.50 414.60 414.45 414.60 6.4K
10:33 414.60 414.70 414.55 414.70 12.9K
10:34 414.70 414.90 414.70 414.85 31.4K
10:35 414.90 414.95 414.85 414.95 8.1K
10:36 414.90 414.90 414.65 414.80 15.1K
10:37 414.70 414.90 414.65 414.70 14.4K
10:38 414.70 414.85 414.70 414.85 9.6K
10:39 414.85 415.15 414.85 415.00 31.6K
10:40 415.05 415.05 414.90 415.00 13.0K
10:41 414.95 415.10 414.95 415.10 6.6K
10:42 415.10 415.20 415.00 415.00 10.3K
10:43 415.05 415.20 415.05 415.15 11.6K
10:44 415.20 415.30 415.10 415.15 10.4K
10:45 415.15 415.40 415.15 415.40 8.3K
10:46 415.35 415.40 415.30 415.30 7.5K
10:47 415.35 415.55 415.30 415.55 36.8K
10:48 415.50 415.60 415.50 415.55 13.2K
10:49 415.60 415.60 415.50 415.55 18.1K
10:50 415.55 415.65 415.50 415.50 13.7K
10:51 415.35 415.50 415.25 415.30 17.5K
10:52 415.45 415.55 415.35 415.50 12.8K
10:53 415.50 415.55 415.35 415.35 8.9K
10:54 415.35 415.35 415.00 415.20 13.5K
10:55 415.20 415.30 415.20 415.25 6.4K
10:56 415.20 415.25 415.00 415.20 12.4K
10:57 415.15 415.35 415.10 415.25 13.2K
10:58 415.25 415.25 415.20 415.25 8.3K
10:59 415.35 415.45 415.20 415.40 8.4K
11:00 415.40 415.50 415.25 415.45 11.5K
11:01 415.50 415.55 415.45 415.55 18.6K
11:02 415.45 415.60 415.40 415.40 11.4K
11:03 415.40 415.50 415.30 415.30 10.4K
11:04 415.30 415.40 415.20 415.40 14.4K
11:05 415.40 415.55 415.35 415.40 6.5K
11:06 415.50 415.55 415.30 415.40 10.0K
11:07 415.40 415.60 415.40 415.50 8.5K
11:08 415.50 415.60 415.50 415.60 10.0K
11:09 415.60 415.70 415.55 415.55 21.0K
11:10 415.50 415.55 415.35 415.50 16.8K
11:11 415.50 415.55 415.30 415.45 8.6K
11:12 415.40 415.60 415.40 415.55 8.4K
11:13 415.55 415.55 415.40 415.50 11.4K
11:14 415.50 415.60 415.40 415.55 10.1K
11:15 415.45 415.55 415.45 415.50 9.4K
11:16 415.60 415.60 415.50 415.55 8.1K
11:17 415.55 415.60 415.50 415.60 14.1K
11:18 415.60 415.70 415.40 415.40 18.1K
11:19 415.55 415.70 415.50 415.60 9.4K
11:20 415.55 415.70 415.50 415.55 9.3K
11:21 415.55 415.70 415.55 415.65 9.1K
11:22 415.65 415.80 415.55 415.65 9.2K
11:23 415.75 416.00 415.70 415.90 114.8K
11:24 415.90 416.15 415.90 416.05 30.4K
11:25 416.00 416.20 416.00 416.20 19.7K
11:26 416.15 416.30 416.10 416.10 16.4K
11:27 416.10 416.10 415.85 416.10 81.1K
11:28 415.95 416.00 415.90 415.95 27.9K
11:29 415.90 415.95 415.80 415.90 6.3K
11:30 415.95 416.10 415.80 416.10 12.2K
11:31 416.05 416.15 416.00 416.05 12.8K
11:32 416.15 416.30 416.00 416.10 26.0K
11:33 416.00 416.30 416.00 416.05 45.4K
11:34 416.20 416.30 415.75 416.05 140.4K
11:35 416.10 416.10 415.75 415.80 21.0K
11:36 415.75 416.00 415.75 415.85 12.1K
11:37 415.85 415.85 415.60 415.60 200.7K
11:38 415.60 415.80 415.50 415.50 14.6K
11:39 415.55 415.70 415.50 415.60 11.5K
11:40 415.55 415.75 415.50 415.70 11.9K
11:41 415.75 415.90 415.60 415.85 6.4K
11:42 415.85 415.90 415.70 415.70 9.1K
11:43 415.75 416.10 415.70 416.00 182.2K
11:44 415.85 416.00 415.75 415.95 18.9K
11:45 415.95 415.95 415.75 415.75 11.5K
11:46 415.80 415.95 415.80 415.85 16.6K
11:47 415.85 416.00 415.75 416.00 19.3K
11:48 415.95 416.00 415.75 416.00 15.8K
11:49 415.95 416.05 415.85 416.00 12.0K
11:50 416.00 416.10 415.85 415.90 11.9K
11:51 415.95 416.00 415.55 415.60 17.3K
11:52 415.75 415.80 415.60 415.75 16.0K
11:53 415.75 415.80 415.70 415.80 7.0K
11:54 415.80 415.85 415.65 415.75 12.8K
11:55 415.80 415.85 415.70 415.75 181.9K
11:56 415.70 415.85 415.55 415.70 11.1K
11:57 415.70 415.75 415.55 415.75 7.6K
11:58 415.75 415.75 415.55 415.65 10.5K
11:59 415.65 415.70 415.50 415.60 10.5K
12:00 415.60 415.75 415.55 415.60 9.2K
12:01 415.60 415.70 415.60 415.70 9.3K
12:02 415.60 415.60 415.50 415.60 8.5K
12:03 415.60 415.70 415.50 415.50 13.8K
12:04 415.25 415.45 415.25 415.30 21.3K
12:05 415.30 415.75 415.25 415.75 191.2K
12:06 415.60 415.65 415.40 415.65 10.3K
12:07 415.65 415.70 415.55 415.65 32.9K
12:08 415.60 415.70 415.60 415.60 8.8K
12:09 415.55 415.70 415.50 415.55 7.8K
12:10 415.55 415.65 415.50 415.50 10.4K
12:11 415.45 415.70 415.45 415.70 12.1K
12:12 415.65 415.65 415.50 415.65 10.8K
12:13 415.60 415.65 415.50 415.55 8.6K
12:14 415.50 415.70 415.45 415.50 11.2K
12:15 415.60 415.70 415.55 415.60 9.7K
12:16 415.55 415.70 415.55 415.65 7.3K
12:17 415.55 415.70 415.55 415.60 12.4K
12:18 415.65 415.65 415.55 415.65 10.0K
12:19 415.55 415.60 415.45 415.45 7.4K
12:20 415.50 415.60 415.40 415.45 9.6K
12:21 415.35 415.40 415.30 415.40 14.2K
12:22 415.35 415.45 415.25 415.30 16.6K
12:23 415.35 415.45 415.30 415.35 11.3K
12:24 415.30 415.45 415.25 415.30 12.8K
12:25 415.30 415.45 415.20 415.30 9.2K
12:26 415.40 415.50 415.25 415.50 10.6K
12:27 415.40 415.70 415.40 415.60 16.9K
12:28 415.60 415.70 415.55 415.60 14.8K
12:29 415.65 415.80 415.60 415.75 15.5K
12:30 415.75 415.75 415.65 415.75 11.3K
12:31 415.65 415.70 415.50 415.50 16.6K
12:32 415.60 415.70 415.55 415.55 12.1K
12:33 415.50 415.65 415.45 415.45 15.4K
12:34 415.50 415.60 415.45 415.45 15.2K
12:35 415.45 415.45 415.30 415.35 15.5K
12:36 415.30 415.45 415.25 415.30 13.3K
12:37 415.35 415.45 415.30 415.45 23.7K
12:38 415.35 415.35 415.20 415.30 18.8K
12:39 415.25 415.45 415.25 415.35 11.3K
12:40 415.35 415.45 415.30 415.40 13.7K
12:41 415.35 415.55 415.35 415.50 16.2K
12:42 415.35 415.55 415.35 415.40 11.6K
12:43 415.40 415.60 415.40 415.45 14.3K
12:44 415.50 415.55 415.40 415.45 13.9K
12:45 415.50 415.50 415.40 415.40 16.8K
12:46 415.40 415.50 415.35 415.50 10.4K
12:47 415.45 415.50 415.30 415.45 16.9K
12:48 415.40 415.45 415.25 415.30 14.7K
12:49 415.25 415.35 415.25 415.30 13.0K
12:50 415.25 415.30 415.00 415.05 34.5K
12:51 415.00 415.10 414.95 414.95 86.5K
12:52 414.95 415.25 414.95 415.15 11.2K
12:53 415.15 415.20 415.00 415.20 110.1K
12:54 415.15 415.20 415.05 415.10 7.1K
12:55 415.15 415.20 415.00 415.00 1,051.8K
12:56 415.05 415.20 415.05 415.15 16.9K
12:57 415.10 415.15 415.05 415.15 14.3K
12:58 415.15 415.20 415.00 415.10 14.5K
12:59 415.15 415.20 415.00 415.05 18.6K
13:00 415.05 415.15 415.00 415.05 20.5K
13:01 415.00 415.15 415.00 415.15 11.5K
13:02 415.15 415.20 415.00 415.15 7.4K
13:03 415.10 415.30 415.10 415.20 7.3K
13:04 415.20 415.35 415.15 415.35 7.6K
13:05 415.30 415.30 415.00 415.10 11.4K
13:06 415.10 415.25 415.00 415.15 9.0K
13:07 415.10 415.30 415.10 415.15 6.4K
13:08 415.20 415.30 415.15 415.15 6.9K
13:09 415.20 415.30 415.15 415.20 7.8K
13:10 415.20 415.40 415.15 415.25 8.1K
13:11 415.25 415.35 415.20 415.25 7.5K
13:12 415.25 415.35 415.20 415.25 7.7K
13:13 415.25 415.50 415.20 415.35 7.2K
13:14 415.35 415.50 415.30 415.35 8.3K
13:15 415.35 415.50 415.35 415.40 9.3K
13:16 415.40 415.50 415.40 415.40 10.2K
13:17 415.40 415.55 415.40 415.50 8.2K
13:18 415.50 415.55 415.50 415.50 7.8K
13:19 415.50 415.70 415.50 415.65 8.8K
13:20 415.70 416.05 415.65 416.05 35.2K
13:21 416.30 416.45 416.15 416.40 33.6K
13:22 416.55 416.65 416.30 416.35 45.4K
13:23 416.40 416.40 416.20 416.20 17.6K
13:24 416.20 416.55 416.20 416.45 11.6K
13:25 416.40 416.95 416.30 416.45 113.6K
13:26 416.40 416.50 416.25 416.35 15.7K
13:27 416.35 416.60 416.35 416.50 7.3K
13:28 416.50 416.75 416.50 416.60 7.2K
13:29 416.60 416.70 416.50 416.55 19.2K
13:30 416.60 416.60 416.55 416.60 10.1K
13:31 416.60 416.60 416.55 416.55 13.4K
13:32 416.60 416.60 416.50 416.60 11.4K
13:33 416.55 416.70 416.50 416.55 16.1K
13:34 416.50 416.65 416.50 416.50 11.6K
13:35 416.60 416.65 416.50 416.55 9.4K
13:36 416.55 416.55 416.50 416.55 407.8K
13:37 416.50 416.55 416.45 416.50 17.1K
13:38 416.45 416.50 416.45 416.50 12.7K
13:39 416.50 416.60 416.50 416.60 18.2K
13:40 416.55 416.70 416.50 416.60 6.5K
13:41 416.55 416.70 416.55 416.65 6.6K
13:42 416.65 416.75 416.60 416.60 6.1K
13:43 416.60 416.75 416.55 416.70 6.0K
13:44 416.75 416.80 416.70 416.70 16.5K
13:45 416.60 416.80 416.60 416.65 9.8K
13:46 416.75 416.85 416.65 416.65 88.6K
13:47 416.70 416.75 416.65 416.70 7.2K
13:48 416.65 416.80 416.65 416.75 6.5K
13:49 416.75 416.80 416.70 416.70 7.5K
13:50 416.75 416.90 416.70 416.75 17.8K
13:51 416.65 416.90 416.65 416.80 12.3K
13:52 416.80 416.90 416.80 416.85 11.2K
13:53 416.80 416.85 416.70 416.80 6.6K
13:54 416.85 416.85 416.70 416.85 13.3K
13:55 416.85 416.90 416.75 416.80 22.2K
13:56 416.85 416.95 416.75 416.90 18.2K
13:57 416.70 416.80 416.70 416.75 8.0K
13:58 416.75 416.80 416.65 416.65 12.5K
13:59 416.65 416.70 416.65 416.70 12.3K
14:00 416.70 416.85 416.55 416.70 20.7K
14:01 416.65 417.00 416.65 416.85 35.1K
14:02 416.80 417.10 416.80 417.05 8.9K
14:03 417.05 417.10 416.85 417.05 7.9K
14:04 416.95 417.20 416.90 417.20 14.3K
14:05 417.10 417.35 417.10 417.25 14.2K
14:06 417.25 417.50 417.20 417.35 268.4K
14:07 417.30 417.45 417.20 417.35 7.7K
14:08 417.30 417.45 417.20 417.35 9.6K
14:09 417.30 417.40 417.20 417.30 10.9K
14:10 417.25 417.40 417.20 417.20 10.4K
14:11 417.20 417.35 417.15 417.35 9.9K
14:12 417.35 417.40 417.20 417.20 12.4K
14:13 417.25 417.25 416.95 417.05 12.6K
14:14 416.90 417.10 416.90 417.10 15.6K
14:15 417.10 417.25 417.05 417.05 15.2K
14:16 417.15 417.20 417.05 417.05 12.9K
14:17 417.10 417.25 417.00 417.25 9.7K
14:18 417.10 417.25 417.05 417.15 13.9K
14:19 417.15 417.25 417.05 417.05 24.4K
14:20 417.00 417.15 417.00 417.00 14.5K
14:21 417.00 417.10 417.00 417.05 9.2K
14:22 417.05 417.05 417.00 417.00 10.3K
14:23 416.90 416.90 416.60 416.85 44.7K
14:24 416.85 416.95 416.70 416.75 9.9K
14:25 416.75 416.85 416.65 416.75 36.8K
14:26 416.65 416.75 416.60 416.70 15.3K
14:27 416.60 416.80 416.55 416.55 14.3K
14:28 416.65 416.75 416.50 416.50 31.3K
14:29 416.65 416.80 416.65 416.80 15.6K
14:30 416.85 416.85 416.55 416.60 30.2K
14:31 416.55 416.70 416.55 416.70 9.3K
14:32 416.65 416.80 416.65 416.65 20.6K
14:33 416.70 416.85 416.70 416.80 10.0K
14:34 416.85 416.90 416.70 416.90 15.7K
14:35 416.75 416.85 416.75 416.80 13.8K
14:36 416.80 416.85 416.60 416.70 12.7K
14:37 416.80 416.90 416.70 416.75 8.2K
14:38 416.70 416.90 416.70 416.85 8.3K
14:39 416.80 416.80 416.50 416.55 32.5K
14:40 416.60 416.65 416.45 416.50 20.1K
14:41 416.55 416.70 416.55 416.55 19.9K
14:42 416.65 416.80 416.55 416.70 14.4K
14:43 416.80 416.85 416.65 416.70 7.9K
14:44 416.70 416.90 416.65 416.85 11.8K
14:45 416.85 417.05 416.85 417.05 30.5K
14:46 417.10 417.40 417.00 417.30 48.4K
14:47 417.30 417.35 417.05 417.35 19.0K
14:48 417.35 417.45 417.20 417.20 36.3K
14:49 417.15 417.20 417.00 417.10 26.4K
14:50 417.25 417.35 417.05 417.25 18.6K
14:51 417.30 417.30 417.05 417.05 23.0K
14:52 417.00 417.20 416.90 416.95 25.5K
14:53 417.00 417.10 416.90 416.90 22.4K
14:54 417.05 417.05 416.70 417.00 31.4K
14:55 416.95 417.00 416.80 416.90 25.8K
14:56 416.80 416.80 416.60 416.60 42.4K
14:57 416.80 416.90 416.70 416.85 18.2K
14:58 416.85 416.95 416.70 416.85 23.2K
14:59 416.85 416.90 416.80 416.85 37.8K
15:00 416.85 416.85 416.40 416.40 112.6K
15:01 416.40 416.65 416.40 416.50 64.2K
15:02 416.50 416.60 416.50 416.50 45.7K
15:03 416.55 416.55 416.35 416.35 109.4K
15:04 416.30 416.30 415.90 415.90 42.2K
15:05 415.85 416.00 415.55 415.55 62.5K
15:06 415.65 415.65 415.25 415.25 97.9K
15:07 415.25 415.35 414.90 414.90 137.5K
15:08 415.00 415.35 414.90 415.20 70.6K
15:09 415.30 415.50 415.20 415.40 82.7K
15:10 415.45 415.50 415.40 415.40 35.3K
15:11 415.45 415.45 415.35 415.35 27.7K
15:12 415.45 415.45 415.40 415.45 32.8K
15:13 415.45 415.60 415.45 415.55 85.7K
15:14 415.55 415.60 415.50 415.50 41.8K
15:15 415.50 415.60 415.50 415.60 38.0K
15:16 415.50 415.60 415.50 415.50 33.5K
15:17 415.55 415.75 415.55 415.55 56.1K
15:18 415.55 415.60 415.50 415.60 50.1K
15:19 415.65 415.65 415.55 415.60 83.7K
15:20 415.60 415.60 415.45 415.55 52.7K
15:21 415.50 415.50 415.25 415.25 47.3K
15:22 415.20 415.25 415.15 415.15 54.6K
15:23 415.15 415.25 415.15 415.20 49.4K
15:24 415.20 415.30 415.15 415.25 46.4K
15:25 415.25 415.60 415.25 415.35 83.9K
15:26 415.40 415.40 413.80 413.90 1,148.5K
15:27 413.75 413.95 413.10 413.20 1,515.0K
15:28 413.15 413.35 412.40 412.85 1,278.8K
15:29 412.80 413.90 412.80 413.90 129.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible