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
09:07 416.40 416.40 416.40 416.40 32.3K
09:15 416.30 416.40 415.70 415.70 80.6K
09:16 415.75 416.05 415.50 416.05 74.0K
09:17 415.95 416.35 415.95 416.30 36.0K
09:18 416.30 416.40 416.15 416.15 49.2K
09:19 416.20 416.35 416.15 416.30 33.9K
09:20 416.35 416.50 416.20 416.25 34.3K
09:21 416.30 416.55 416.30 416.40 23.6K
09:22 416.30 416.30 416.05 416.05 20.7K
09:23 416.10 416.20 416.00 416.15 10.9K
09:24 416.05 416.10 415.65 416.10 68.7K
09:25 416.10 416.30 416.10 416.25 17.3K
09:26 416.30 416.30 416.15 416.15 11.2K
09:27 416.15 416.25 416.00 416.10 22.8K
09:28 416.00 416.00 415.80 416.00 6.8K
09:29 416.10 416.10 415.80 415.95 7.6K
09:30 416.00 416.20 416.00 416.20 6.5K
09:31 416.15 416.20 416.10 416.10 6.9K
09:32 416.20 416.25 416.05 416.05 28.6K
09:33 416.10 416.15 416.00 416.15 14.1K
09:34 416.20 416.40 416.05 416.25 25.3K
09:35 416.25 416.45 416.25 416.40 6.1K
09:36 416.40 416.50 416.35 416.45 6.4K
09:37 416.45 416.70 416.35 416.60 32.9K
09:38 416.70 416.80 416.70 416.70 12.1K
09:39 416.60 416.75 416.60 416.75 5.3K
09:40 416.75 416.85 416.65 416.75 13.0K
09:41 416.75 416.85 416.75 416.80 8.6K
09:42 416.85 416.90 416.85 416.85 10.4K
09:43 416.80 416.80 416.50 416.60 10.5K
09:44 416.75 416.80 416.65 416.80 13.3K
09:45 416.75 416.85 416.65 416.80 8.7K
09:46 416.85 416.90 416.80 416.80 5.4K
09:47 417.10 417.30 417.00 417.30 52.7K
09:48 417.20 417.35 416.95 416.95 43.6K
09:49 416.75 416.75 416.45 416.45 18.0K
09:50 416.50 416.50 416.15 416.15 12.3K
09:51 416.30 416.40 416.30 416.40 13.3K
09:52 416.45 416.55 416.40 416.40 5.3K
09:53 416.45 416.45 416.30 416.30 16.5K
09:54 416.45 416.45 415.50 415.55 85.8K
09:55 415.60 415.65 415.35 415.50 20.4K
09:56 415.50 415.70 415.50 415.65 10.6K
09:57 415.50 415.50 415.35 415.35 28.3K
09:58 415.35 415.45 415.35 415.45 7.1K
09:59 415.50 415.60 415.25 415.45 43.2K
10:00 415.45 415.60 415.40 415.60 7.3K
10:01 415.55 415.70 415.55 415.60 13.9K
10:02 415.70 415.75 415.55 415.60 27.0K
10:03 415.55 415.75 415.25 415.55 44.0K
10:04 415.40 415.55 415.35 415.45 11.7K
10:05 415.55 415.60 415.40 415.40 12.2K
10:06 415.40 415.60 415.40 415.55 7.7K
10:07 415.50 415.75 415.40 415.40 10.0K
10:08 415.40 415.55 415.40 415.40 20.9K
10:09 415.50 415.60 415.40 415.50 23.3K
10:10 415.40 415.65 415.40 415.55 6.7K
10:11 415.55 415.70 415.50 415.60 9.3K
10:12 415.60 415.65 415.40 415.45 16.5K
10:13 415.50 415.60 415.40 415.50 12.6K
10:14 415.55 415.65 415.50 415.55 24.3K
10:15 415.60 415.65 415.50 415.50 20.3K
10:16 415.50 415.70 415.40 415.70 11.8K
10:17 415.55 415.70 415.50 415.50 8.5K
10:18 415.50 415.65 415.50 415.55 12.0K
10:19 415.55 415.65 415.50 415.55 13.5K
10:20 415.55 415.70 415.55 415.65 20.8K
10:21 415.60 415.70 415.55 415.70 27.4K
10:22 415.60 415.85 415.45 415.50 60.4K
10:23 415.55 415.75 415.55 415.60 31.2K
10:24 415.50 415.65 415.50 415.60 27.6K
10:25 415.70 415.70 415.45 415.65 13.2K
10:26 415.70 415.95 415.60 415.95 8.9K
10:27 415.95 416.20 415.95 416.15 14.2K
10:28 416.15 416.25 416.05 416.25 11.2K
10:29 416.30 416.35 416.20 416.30 8.6K
10:30 416.25 416.40 416.25 416.40 17.5K
10:31 416.35 416.40 416.25 416.35 16.6K
10:32 416.40 416.45 416.40 416.40 14.7K
10:33 416.30 416.80 416.30 416.60 117.8K
10:34 416.60 417.05 416.60 417.05 122.9K
10:35 416.90 417.05 416.90 417.00 25.4K
10:36 417.00 417.00 416.85 417.00 26.9K
10:37 417.05 417.05 416.90 417.00 16.9K
10:38 417.00 417.05 417.00 417.05 13.1K
10:39 417.10 417.10 417.00 417.05 40.7K
10:40 417.05 417.05 416.90 417.00 74.6K
10:41 416.90 417.10 416.90 417.10 12.9K
10:42 417.10 417.10 417.00 417.00 25.7K
10:43 417.00 417.10 417.00 417.00 14.4K
10:44 416.95 417.05 416.85 416.85 12.5K
10:45 416.95 417.05 416.90 416.90 14.0K
10:46 416.90 417.10 416.90 417.10 11.8K
10:47 417.10 417.10 417.00 417.00 10.0K
10:48 417.10 417.10 417.00 417.00 13.5K
10:49 417.00 417.15 417.00 417.05 8.4K
10:50 417.05 417.10 417.00 417.10 12.2K
10:51 417.10 417.15 417.00 417.00 10.4K
10:52 417.00 417.20 417.00 417.10 8.0K
10:53 417.20 417.60 417.20 417.45 134.5K
10:54 417.45 417.50 417.20 417.35 11.8K
10:55 417.20 417.65 417.20 417.65 125.4K
10:56 417.65 417.65 417.25 417.40 23.9K
10:57 417.45 417.80 417.45 417.55 119.5K
10:58 417.60 417.60 417.35 417.45 36.6K
10:59 417.45 417.60 417.35 417.40 35.6K
11:00 417.35 417.50 417.35 417.50 16.7K
11:01 417.40 417.40 417.10 417.10 46.9K
11:02 417.10 417.45 417.10 417.40 78.2K
11:03 417.35 417.45 417.30 417.30 54.4K
11:04 417.30 417.50 417.30 417.50 8.6K
11:05 417.25 417.65 417.25 417.55 25.3K
11:06 417.55 417.60 417.40 417.45 18.3K
11:07 417.40 417.45 417.20 417.45 36.4K
11:08 417.45 417.60 417.40 417.45 49.4K
11:09 417.35 417.60 417.30 417.50 69.5K
11:10 417.55 417.80 417.55 417.60 124.7K
11:11 417.55 417.70 417.55 417.65 17.0K
11:12 417.70 417.80 417.55 417.75 19.8K
11:13 417.65 417.95 417.65 417.90 33.2K
11:14 417.90 418.10 417.90 418.10 46.9K
11:15 417.90 418.00 417.65 417.75 142.2K
11:16 417.55 417.60 417.30 417.30 32.5K
11:17 417.35 417.45 417.25 417.25 28.7K
11:18 417.25 417.45 417.15 417.25 32.6K
11:19 417.10 417.30 417.10 417.15 19.8K
11:20 417.30 417.30 417.15 417.30 10.6K
11:21 417.30 417.50 417.20 417.30 57.4K
11:22 417.35 417.50 417.25 417.30 45.4K
11:23 417.35 417.45 417.30 417.30 19.2K
11:24 417.35 417.60 417.30 417.55 44.9K
11:25 417.60 417.75 417.55 417.75 34.6K
11:26 417.80 417.85 417.65 417.85 22.3K
11:27 417.75 417.85 417.65 417.75 271.2K
11:28 417.65 417.75 417.55 417.65 44.8K
11:29 417.65 417.75 417.65 417.70 8.7K
11:30 417.75 417.80 417.70 417.70 65.1K
11:31 417.70 417.70 417.60 417.65 137.1K
11:32 417.60 417.70 417.60 417.65 11.5K
11:33 417.60 417.70 417.60 417.65 9.3K
11:34 417.65 417.75 417.60 417.65 124.0K
11:35 417.65 417.75 417.55 417.75 25.4K
11:36 417.75 417.75 417.60 417.70 10.7K
11:37 417.70 417.75 417.65 417.70 12.8K
11:38 417.75 417.75 417.65 417.70 10.8K
11:39 417.65 417.65 417.50 417.50 28.5K
11:40 417.55 417.55 417.20 417.45 53.9K
11:41 417.35 417.45 417.30 417.35 13.7K
11:42 417.30 417.45 417.30 417.40 17.2K
11:43 417.45 417.50 417.35 417.40 12.7K
11:44 417.40 417.55 417.40 417.40 16.2K
11:45 417.40 417.50 417.40 417.50 12.4K
11:46 417.45 417.45 417.30 417.30 13.7K
11:47 417.30 417.45 417.30 417.35 21.6K
11:48 417.35 417.35 417.05 417.25 39.2K
11:49 417.20 417.30 417.15 417.30 16.6K
11:50 417.35 417.40 417.25 417.25 17.7K
11:51 417.30 417.40 417.30 417.35 18.9K
11:52 417.25 417.40 417.25 417.40 44.9K
11:53 417.30 417.45 417.30 417.40 26.2K
11:54 417.45 417.45 417.30 417.30 20.9K
11:55 417.45 417.50 417.30 417.50 22.9K
11:56 417.45 417.50 417.35 417.40 22.4K
11:57 417.50 417.50 417.40 417.45 21.4K
11:58 417.40 417.45 417.25 417.25 19.4K
11:59 417.20 417.35 417.15 417.35 19.1K
12:00 417.20 417.30 417.10 417.10 25.5K
12:01 417.15 417.15 416.90 416.95 29.9K
12:02 416.85 416.95 416.80 416.95 11.5K
12:03 416.90 417.00 416.80 416.80 10.6K
12:04 416.80 416.85 416.70 416.75 13.2K
12:05 416.65 416.80 416.50 416.80 13.7K
12:06 416.80 416.95 416.80 416.80 158.4K
12:07 416.80 416.95 416.80 416.85 17.2K
12:08 416.80 416.85 416.65 416.80 12.9K
12:09 416.85 417.05 416.80 417.00 18.3K
12:10 416.90 417.00 416.80 416.80 18.7K
12:11 416.90 416.90 416.70 416.70 12.4K
12:12 416.85 416.85 416.75 416.85 11.1K
12:13 416.80 416.85 416.70 416.70 16.7K
12:14 416.80 416.85 416.60 416.70 9.8K
12:15 416.75 416.75 416.60 416.70 11.3K
12:16 416.75 416.75 416.60 416.70 15.9K
12:17 416.60 416.60 416.50 416.50 12.6K
12:18 416.55 416.65 416.50 416.65 17.0K
12:19 416.50 416.60 416.20 416.20 35.5K
12:20 416.20 416.60 416.20 416.45 22.0K
12:21 416.45 416.60 416.35 416.40 14.7K
12:22 416.45 416.60 416.40 416.50 10.4K
12:23 416.50 416.65 416.45 416.55 10.6K
12:24 416.60 416.70 416.50 416.50 13.8K
12:25 416.55 416.75 416.55 416.75 12.3K
12:26 416.75 416.85 416.55 416.80 10.1K
12:27 416.60 416.80 416.55 416.70 10.5K
12:28 416.80 416.80 416.60 416.80 8.5K
12:29 416.65 416.80 416.65 416.75 9.4K
12:30 416.80 416.80 416.65 416.80 10.0K
12:31 416.65 417.00 416.65 416.95 127.8K
12:32 416.90 417.00 416.65 417.00 16.2K
12:33 416.90 416.90 416.65 416.65 15.8K
12:34 416.65 416.75 416.55 416.70 10.9K
12:35 416.75 416.80 416.55 416.60 16.2K
12:36 416.70 416.80 416.55 416.80 14.0K
12:37 416.70 416.90 416.65 416.75 9.9K
12:38 416.90 416.90 416.75 416.90 8.8K
12:39 416.70 416.90 416.65 416.70 14.4K
12:40 416.70 416.85 416.60 416.80 15.3K
12:41 416.75 416.85 416.60 416.60 18.9K
12:42 416.70 416.80 416.55 416.65 16.4K
12:43 416.55 416.65 416.50 416.55 13.1K
12:44 416.65 416.65 416.45 416.45 17.5K
12:45 416.45 416.60 416.40 416.60 30.3K
12:46 416.55 416.60 416.35 416.35 15.8K
12:47 416.35 416.50 416.35 416.35 15.4K
12:48 416.40 416.40 416.20 416.30 27.2K
12:49 416.25 416.30 416.15 416.30 16.0K
12:50 416.30 416.35 416.05 416.15 36.2K
12:51 416.25 416.25 416.05 416.20 17.2K
12:52 416.20 416.25 416.05 416.10 17.8K
12:53 416.15 416.25 416.05 416.10 19.0K
12:54 416.15 416.25 416.05 416.20 14.3K
12:55 416.15 416.35 416.15 416.30 13.3K
12:56 416.20 416.40 416.20 416.40 17.1K
12:57 416.35 416.55 416.35 416.50 19.9K
12:58 416.45 416.50 416.40 416.50 11.9K
12:59 416.45 416.50 416.40 416.45 13.3K
13:00 416.40 416.55 416.40 416.40 12.3K
13:01 416.40 416.50 416.35 416.35 17.2K
13:02 416.40 416.50 416.35 416.40 12.7K
13:03 416.45 416.55 416.40 416.50 21.0K
13:04 416.45 416.55 416.35 416.55 16.8K
13:05 416.50 416.55 416.45 416.55 17.5K
13:06 416.55 416.65 416.55 416.60 13.9K
13:07 416.60 416.65 416.60 416.60 17.1K
13:08 416.70 416.75 416.60 416.70 17.2K
13:09 416.75 416.90 416.70 416.80 18.7K
13:10 416.75 416.90 416.75 416.90 16.3K
13:11 416.80 416.90 416.80 416.90 14.4K
13:12 416.90 416.95 416.80 416.85 19.9K
13:13 416.90 417.20 416.85 417.15 23.4K
13:14 417.10 417.20 417.10 417.20 21.5K
13:15 417.20 417.20 417.05 417.15 16.6K
13:16 417.10 417.30 417.10 417.20 12.1K
13:17 417.20 417.30 417.00 417.25 20.4K
13:18 417.15 417.25 417.05 417.15 14.6K
13:19 417.15 417.20 417.05 417.20 15.0K
13:20 417.10 417.40 417.00 417.15 22.3K
13:21 417.15 417.35 417.15 417.35 14.1K
13:22 417.40 417.40 417.30 417.30 18.8K
13:23 417.40 417.50 417.30 417.50 9.9K
13:24 417.45 417.55 417.40 417.50 16.8K
13:25 417.40 417.60 417.40 417.45 18.0K
13:26 417.45 417.60 417.45 417.60 17.9K
13:27 417.55 417.65 417.45 417.65 19.4K
13:28 417.45 417.65 417.45 417.45 21.3K
13:29 417.45 417.70 417.45 417.70 28.8K
13:30 417.75 417.80 417.55 417.55 19.0K
13:31 417.55 417.80 417.55 417.60 14.6K
13:32 417.70 417.70 417.50 417.50 13.5K
13:33 417.50 417.70 417.45 417.45 19.8K
13:34 417.50 417.70 417.45 417.50 13.2K
13:35 417.60 417.70 417.40 417.45 26.5K
13:36 417.65 417.65 417.45 417.60 11.8K
13:37 417.60 417.65 417.45 417.55 14.2K
13:38 417.60 417.70 417.55 417.55 16.6K
13:39 417.55 417.70 417.55 417.60 16.2K
13:40 417.65 417.65 417.50 417.55 14.0K
13:41 417.50 417.60 417.45 417.60 17.6K
13:42 417.65 417.65 417.45 417.65 17.2K
13:43 417.60 417.65 417.40 417.40 18.9K
13:44 417.40 417.70 417.40 417.65 17.9K
13:45 417.65 417.70 417.60 417.65 17.2K
13:46 417.70 417.70 417.50 417.55 15.5K
13:47 417.65 417.70 417.55 417.60 30.4K
13:48 417.55 417.75 417.55 417.70 25.1K
13:49 417.70 417.75 417.55 417.60 18.4K
13:50 417.60 417.70 417.55 417.70 13.1K
13:51 417.65 417.75 417.60 417.75 11.9K
13:52 417.75 417.75 417.55 417.55 12.1K
13:53 417.65 417.75 417.65 417.75 32.6K
13:54 417.65 417.75 417.60 417.60 16.6K
13:55 417.60 417.70 417.55 417.60 13.2K
13:56 417.70 417.75 417.65 417.70 14.6K
13:57 417.75 417.75 417.55 417.55 12.7K
13:58 417.50 417.65 417.50 417.60 14.2K
13:59 417.55 417.65 417.45 417.50 15.8K
14:00 417.60 417.65 417.50 417.55 13.3K
14:01 417.50 417.60 417.45 417.55 25.3K
14:02 417.60 417.65 417.40 417.50 18.3K
14:03 417.60 417.60 417.30 417.30 15.1K
14:04 417.25 417.35 417.00 417.30 34.6K
14:05 417.25 417.35 417.15 417.35 16.4K
14:06 417.40 417.40 417.25 417.35 28.8K
14:07 417.35 417.40 417.30 417.40 17.5K
14:08 417.40 417.60 417.40 417.55 16.1K
14:09 417.60 417.65 417.50 417.50 25.6K
14:10 417.50 417.55 417.45 417.50 13.9K
14:11 417.55 417.55 417.25 417.45 44.0K
14:12 417.50 417.55 417.40 417.50 19.2K
14:13 417.35 417.35 417.20 417.25 24.9K
14:14 417.25 417.50 417.20 417.20 20.0K
14:15 417.30 417.50 417.25 417.40 21.5K
14:16 417.30 417.40 417.25 417.35 15.5K
14:17 417.40 417.50 417.25 417.30 12.7K
14:18 417.40 417.40 417.25 417.25 13.4K
14:19 417.35 417.40 417.20 417.40 12.5K
14:20 417.30 417.35 417.20 417.30 13.4K
14:21 417.20 417.30 417.05 417.05 22.4K
14:22 417.20 417.20 417.05 417.20 12.6K
14:23 417.20 417.25 417.05 417.25 13.5K
14:24 417.05 417.25 417.05 417.20 15.2K
14:25 417.25 417.25 417.10 417.20 14.2K
14:26 417.15 417.30 417.10 417.10 40.0K
14:27 417.20 417.30 417.15 417.25 13.9K
14:28 417.35 417.50 417.30 417.50 12.5K
14:29 417.45 417.55 417.35 417.35 14.9K
14:30 417.30 417.30 417.10 417.20 19.5K
14:31 417.15 417.20 417.05 417.20 13.5K
14:32 417.25 417.25 417.15 417.15 13.2K
14:33 417.20 417.20 416.25 416.25 88.6K
14:34 416.30 416.75 416.30 416.65 22.5K
14:35 416.60 416.95 416.60 416.95 12.3K
14:36 416.90 416.90 416.75 416.75 17.6K
14:37 416.90 416.95 416.75 416.75 12.2K
14:38 416.90 416.95 416.80 416.90 18.2K
14:39 416.85 416.95 416.75 416.85 13.3K
14:40 416.90 416.95 416.80 416.90 14.2K
14:41 416.85 416.95 416.75 416.75 15.1K
14:42 416.70 416.85 416.70 416.85 22.4K
14:43 416.75 416.85 416.65 416.80 24.9K
14:44 416.85 416.95 416.85 416.90 14.4K
14:45 416.90 416.95 416.70 416.80 24.8K
14:46 416.75 416.85 416.65 416.80 12.6K
14:47 416.80 416.80 416.45 416.45 34.5K
14:48 416.45 416.70 416.45 416.65 17.9K
14:49 416.55 416.55 416.20 416.20 52.8K
14:50 416.15 416.35 416.10 416.15 35.9K
14:51 416.15 416.20 416.15 416.20 21.8K
14:52 416.20 416.20 416.15 416.20 20.9K
14:53 416.15 416.20 416.15 416.20 36.2K
14:54 416.10 416.30 416.05 416.30 30.5K
14:55 416.30 416.50 416.25 416.45 18.8K
14:56 416.35 416.50 416.35 416.40 18.3K
14:57 416.45 416.45 416.30 416.30 30.8K
14:58 416.30 416.30 416.15 416.15 23.3K
14:59 416.15 416.30 416.15 416.25 14.2K
15:00 416.30 416.50 416.30 416.50 38.6K
15:01 416.55 416.55 416.40 416.45 28.9K
15:02 416.50 416.50 416.40 416.45 32.2K
15:03 416.50 416.55 416.45 416.50 37.1K
15:04 416.50 416.55 416.50 416.55 30.0K
15:05 416.55 416.60 416.45 416.55 28.2K
15:06 416.50 416.55 416.45 416.50 34.5K
15:07 416.45 416.45 416.30 416.35 31.2K
15:08 416.40 416.45 416.30 416.45 34.9K
15:09 416.45 416.50 416.20 416.50 104.9K
15:10 416.45 416.50 416.45 416.50 40.9K
15:11 416.55 416.55 416.45 416.45 39.1K
15:12 416.50 416.55 416.45 416.45 35.3K
15:13 416.45 416.45 416.40 416.45 43.6K
15:14 416.40 416.60 416.40 416.55 66.0K
15:15 416.60 416.60 416.45 416.50 42.2K
15:16 416.50 416.55 416.45 416.55 31.3K
15:17 416.45 416.50 416.35 416.35 49.6K
15:18 416.35 416.35 416.25 416.30 68.3K
15:19 416.30 416.35 416.25 416.25 32.6K
15:20 416.15 416.20 416.15 416.20 57.3K
15:21 416.15 416.25 416.15 416.15 34.7K
15:22 416.15 416.15 416.05 416.10 49.0K
15:23 416.10 416.20 416.10 416.20 38.9K
15:24 416.10 416.35 416.10 416.35 42.5K
15:25 416.35 416.35 416.20 416.30 83.6K
15:26 416.30 416.40 416.30 416.35 37.9K
15:27 416.30 416.45 416.20 416.25 33.8K
15:28 416.25 416.30 416.20 416.25 24.6K
15:29 416.30 416.35 416.25 416.35 42.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible