ITC (ITC)

ITC
🏛️ Inde →
401.55
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:07 421.00 421.00 421.00 421.00 25.8K
09:15 421.00 421.40 420.35 420.35 302.0K
09:16 420.35 420.55 420.15 420.30 17.9K
09:17 420.00 420.30 419.80 420.30 130.2K
09:18 420.00 420.55 420.00 420.55 25.8K
09:19 420.45 421.20 420.45 421.05 49.8K
09:20 420.75 420.75 420.40 420.60 37.3K
09:21 420.75 420.75 420.60 420.60 17.3K
09:22 420.55 420.55 420.35 420.35 10.5K
09:23 420.50 420.80 420.50 420.80 21.9K
09:24 420.80 420.95 420.65 420.95 31.1K
09:25 420.95 420.95 420.65 420.70 14.0K
09:26 420.70 420.80 420.45 420.65 8.7K
09:27 420.60 420.70 420.30 420.30 7.1K
09:28 420.50 420.50 420.35 420.50 19.6K
09:29 420.50 420.50 420.35 420.35 12.3K
09:30 420.35 420.35 420.25 420.30 24.4K
09:31 420.35 420.55 420.35 420.40 43.3K
09:32 420.50 420.85 420.35 420.60 14.7K
09:33 420.80 420.80 420.50 420.50 9.5K
09:34 420.50 420.50 420.30 420.50 10.8K
09:35 420.50 420.60 420.40 420.55 5.9K
09:36 420.65 420.75 420.55 420.70 6.4K
09:37 420.70 420.75 420.40 420.45 69.0K
09:38 420.45 420.45 420.30 420.40 3.0K
09:39 420.40 420.60 420.40 420.40 15.2K
09:40 420.40 420.40 420.15 420.15 11.5K
09:41 420.05 420.15 420.00 420.00 47.7K
09:42 420.05 420.10 419.80 419.80 11.3K
09:43 419.85 419.95 419.50 419.50 23.9K
09:44 419.60 419.80 419.55 419.55 16.5K
09:45 419.70 419.70 419.55 419.55 15.0K
09:46 419.70 420.10 419.55 419.90 25.2K
09:47 419.80 419.95 419.40 419.50 22.4K
09:48 419.40 419.60 419.20 419.55 13.6K
09:49 419.70 419.70 419.35 419.50 31.4K
09:50 419.60 419.60 419.35 419.50 19.3K
09:51 419.35 419.55 419.35 419.35 16.7K
09:52 419.50 420.05 419.50 420.05 81.0K
09:53 420.05 420.35 419.95 420.05 70.5K
09:54 420.05 420.25 420.05 420.25 25.6K
09:55 420.35 420.35 420.25 420.25 40.1K
09:56 420.25 420.55 420.25 420.35 33.1K
09:57 420.40 420.40 420.25 420.25 4.6K
09:58 420.05 420.20 420.05 420.05 10.6K
09:59 420.20 420.20 420.00 420.00 11.3K
10:00 420.10 420.25 420.10 420.10 4.9K
10:01 420.20 420.20 420.10 420.20 6.5K
10:02 420.10 420.20 420.10 420.10 7.1K
10:03 420.10 420.40 420.10 420.40 19.3K
10:04 420.25 420.40 420.25 420.25 6.1K
10:05 420.35 420.50 420.25 420.50 30.5K
10:06 420.60 420.65 420.10 420.10 69.2K
10:07 420.20 420.25 419.85 419.90 16.2K
10:08 419.95 419.95 419.55 419.75 8.9K
10:09 419.90 419.95 419.80 419.85 3.3K
10:10 419.80 419.85 419.80 419.80 7.7K
10:11 419.80 419.85 419.80 419.85 3.8K
10:12 419.90 419.90 419.50 419.50 34.0K
10:13 419.40 419.55 419.35 419.45 50.8K
10:14 419.45 419.55 419.45 419.55 6.7K
10:15 419.50 419.55 419.50 419.50 10.7K
10:16 419.45 419.70 419.40 419.55 10.2K
10:17 419.50 419.60 419.50 419.60 4.2K
10:18 419.50 419.60 419.40 419.45 18.1K
10:19 419.45 419.65 419.45 419.55 6.1K
10:20 419.50 419.60 419.45 419.60 4.3K
10:21 419.60 419.60 419.40 419.40 20.7K
10:22 419.35 419.45 419.30 419.45 4.0K
10:23 419.50 419.50 419.45 419.50 3.6K
10:24 419.40 419.50 419.40 419.50 10.0K
10:25 419.50 419.50 419.45 419.50 11.2K
10:26 419.45 419.50 419.40 419.45 6.5K
10:27 419.40 419.40 419.30 419.40 10.0K
10:28 419.20 419.50 419.20 419.50 30.2K
10:29 419.50 419.50 419.40 419.45 7.4K
10:30 419.45 419.45 419.25 419.25 11.1K
10:31 419.40 419.70 419.25 419.70 4,996.7K
10:32 419.80 419.85 419.45 419.85 199.9K
10:33 419.80 419.95 419.75 419.80 67.3K
10:34 419.80 420.00 419.80 420.00 19.1K
10:35 420.00 420.00 419.85 419.85 8.7K
10:36 419.85 419.85 419.50 419.50 14.2K
10:37 419.50 419.70 419.50 419.65 11.4K
10:38 419.65 419.65 419.65 419.65 4.0K
10:39 419.65 419.65 419.35 419.45 27.9K
10:40 419.45 419.60 419.45 419.50 7.7K
10:41 419.45 419.55 419.45 419.50 8.0K
10:42 419.50 419.55 419.35 419.55 29.9K
10:43 419.55 419.75 419.50 419.60 41.4K
10:44 419.75 419.90 419.75 419.90 13.2K
10:45 419.95 420.10 419.90 420.00 57.2K
10:46 420.10 420.15 419.90 419.95 56.0K
10:47 420.00 420.00 419.90 420.00 17.6K
10:48 420.00 420.00 419.90 419.95 9.9K
10:49 420.00 420.00 419.95 419.95 10.4K
10:50 420.00 420.00 419.95 420.00 24.7K
10:51 420.00 420.00 419.95 420.00 32.7K
10:52 420.00 420.00 419.95 420.00 27.9K
10:53 420.00 420.00 419.95 419.95 15.6K
10:54 420.00 420.00 419.95 420.00 25.8K
10:55 419.95 420.00 419.95 420.00 28.7K
10:56 420.00 420.00 419.80 419.80 131.3K
10:57 419.95 419.95 419.70 419.75 8.2K
10:58 419.75 419.95 419.65 419.95 29.6K
10:59 419.75 420.00 419.70 419.90 81.7K
11:00 419.85 419.95 419.75 419.95 6.1K
11:01 419.95 419.95 419.75 419.85 6.9K
11:02 419.80 419.90 419.70 419.80 7.3K
11:03 419.75 419.75 419.60 419.60 7.7K
11:04 419.60 419.70 419.50 419.60 24.6K
11:05 419.60 419.60 419.50 419.60 11.7K
11:06 419.50 419.60 419.45 419.55 5.4K
11:07 419.45 419.60 419.45 419.60 7.5K
11:08 419.60 419.60 419.45 419.45 25.7K
11:09 419.50 419.50 419.30 419.35 45.5K
11:10 419.40 419.45 419.30 419.40 18.9K
11:11 419.35 419.50 419.30 419.45 8.0K
11:12 419.45 419.50 419.40 419.45 5.1K
11:13 419.40 419.45 419.35 419.40 5.0K
11:14 419.35 419.40 419.30 419.30 18.0K
11:15 419.35 419.50 419.30 419.45 53.9K
11:16 419.35 419.60 419.35 419.50 58.8K
11:17 419.50 419.75 419.40 419.40 40.4K
11:18 419.40 419.55 419.25 419.55 81.2K
11:19 419.55 419.55 419.25 419.50 55.5K
11:20 419.50 419.50 419.30 419.45 8.4K
11:21 419.45 419.55 419.40 419.50 6.2K
11:22 419.50 419.60 419.40 419.60 7.2K
11:23 419.60 419.60 419.45 419.60 9.1K
11:24 419.30 419.45 419.25 419.35 54.4K
11:25 419.25 419.50 419.15 419.15 36.8K
11:26 419.00 419.35 419.00 419.30 200.3K
11:27 419.30 419.40 419.15 419.40 70.4K
11:28 419.35 419.45 419.20 419.35 10.8K
11:29 419.25 419.35 419.05 419.35 35.3K
11:30 419.25 419.35 419.15 419.15 57.5K
11:31 419.25 419.30 419.20 419.30 15.1K
11:32 419.15 419.35 419.15 419.20 51.6K
11:33 419.15 419.20 419.10 419.10 15.9K
11:34 419.15 419.30 419.10 419.30 49.2K
11:35 419.35 419.60 419.30 419.60 35.8K
11:36 419.60 419.60 419.00 419.35 123.0K
11:37 419.30 419.35 419.15 419.35 25.9K
11:38 419.35 419.35 419.20 419.30 32.9K
11:39 419.30 419.45 419.25 419.45 35.0K
11:40 419.50 419.60 419.30 419.60 124.9K
11:41 419.50 419.75 419.50 419.65 7.2K
11:42 419.65 419.75 419.55 419.75 14.4K
11:43 419.75 419.95 419.75 419.90 66.5K
11:44 419.70 419.95 419.70 419.75 26.3K
11:45 419.90 419.95 419.80 419.85 28.8K
11:46 419.95 419.95 419.75 419.95 52.6K
11:47 420.00 420.00 419.90 419.95 38.5K
11:48 419.95 420.00 419.85 419.95 94.5K
11:49 419.90 419.95 419.70 419.75 33.5K
11:50 419.60 419.75 419.60 419.70 49.5K
11:51 419.75 419.75 419.70 419.75 61.7K
11:52 419.70 419.75 419.70 419.75 50.8K
11:53 419.70 420.20 419.70 420.20 70.9K
11:54 420.20 420.40 420.15 420.40 59.2K
11:55 420.30 420.40 420.30 420.35 12.0K
11:56 420.40 420.80 420.40 420.75 47.0K
11:57 420.70 420.75 420.10 420.35 139.6K
11:58 420.40 420.70 420.35 420.55 79.0K
11:59 420.60 420.60 420.25 420.25 42.0K
12:00 420.25 420.45 420.00 420.20 225.1K
12:01 420.00 420.25 420.00 420.15 52.5K
12:02 420.15 420.20 420.10 420.20 31.4K
12:03 420.10 420.20 420.10 420.10 40.1K
12:04 420.20 420.25 420.00 420.05 40.3K
12:05 420.10 420.15 419.95 420.05 56.3K
12:06 420.00 420.10 419.90 420.00 57.2K
12:07 419.95 420.05 419.90 420.05 36.8K
12:08 420.05 420.10 420.00 420.10 53.0K
12:09 420.10 420.10 420.00 420.05 28.8K
12:10 420.00 420.05 419.90 420.00 34.8K
12:11 420.00 420.05 419.95 419.95 34.7K
12:12 420.00 420.00 419.90 419.95 20.2K
12:13 419.90 420.00 419.85 419.85 17.9K
12:14 419.85 420.00 419.85 420.00 18.2K
12:15 420.00 420.10 419.95 420.05 53.6K
12:16 420.05 420.10 419.90 419.95 27.5K
12:17 420.00 420.00 419.90 420.00 27.2K
12:18 420.00 420.25 419.95 420.25 107.7K
12:19 420.25 420.30 420.15 420.20 40.8K
12:20 420.30 420.30 420.10 420.10 46.1K
12:21 420.15 420.20 420.00 420.10 44.9K
12:22 420.00 420.15 420.00 420.10 43.8K
12:23 420.10 420.20 420.00 420.20 34.6K
12:24 420.20 420.20 420.00 420.00 58.2K
12:25 420.00 420.00 419.80 419.85 13.0K
12:26 419.80 420.05 419.80 420.05 61.6K
12:27 420.00 420.05 420.00 420.00 28.4K
12:28 420.00 420.05 419.90 419.90 45.2K
12:29 419.95 420.00 419.95 420.00 35.2K
12:30 420.00 420.05 419.90 420.00 18.3K
12:31 420.00 420.00 419.95 419.95 21.0K
12:32 419.90 420.00 419.90 420.00 7.7K
12:33 420.00 420.00 419.90 420.00 10.5K
12:34 419.90 420.00 419.90 420.00 7.6K
12:35 419.95 420.00 419.90 419.95 6.4K
12:36 419.90 420.00 419.90 420.00 9.6K
12:37 420.00 420.05 419.90 420.00 20.5K
12:38 420.00 420.20 420.00 420.10 25.8K
12:39 420.00 420.00 419.95 419.95 26.3K
12:40 420.00 420.00 419.90 420.00 17.8K
12:41 420.00 420.30 420.00 420.20 147.2K
12:42 420.20 420.35 420.05 420.20 16.8K
12:43 420.20 420.40 420.20 420.40 15.6K
12:44 420.40 420.40 420.15 420.35 30.6K
12:45 420.35 420.35 420.05 420.10 28.5K
12:46 420.25 420.25 420.10 420.25 10.8K
12:47 420.30 420.45 420.10 420.40 12.4K
12:48 420.45 420.45 420.30 420.30 24.3K
12:49 420.15 420.35 419.75 420.00 170.4K
12:50 419.95 420.00 419.80 419.90 18.2K
12:51 420.05 420.05 419.85 420.00 11.1K
12:52 419.90 420.00 419.90 419.95 14.7K
12:53 419.90 420.00 419.90 419.90 23.2K
12:54 420.00 420.10 419.90 420.10 42.7K
12:55 419.80 420.00 419.80 419.90 15.7K
12:56 419.90 420.10 419.85 420.00 17.1K
12:57 420.00 420.00 419.95 420.00 10.7K
12:58 420.00 420.00 419.80 419.80 20.5K
12:59 419.95 419.95 419.80 419.90 24.4K
13:00 419.90 419.90 419.30 419.30 323.6K
13:01 419.45 419.50 419.45 419.50 50.5K
13:02 419.50 419.50 419.00 419.05 170.3K
13:03 419.00 419.30 419.00 419.30 95.5K
13:04 419.25 419.45 419.15 419.45 9.3K
13:05 419.30 419.40 419.00 419.30 95.8K
13:06 419.30 419.40 419.20 419.30 68.9K
13:07 419.20 419.60 419.20 419.60 30.0K
13:08 419.60 419.75 419.55 419.70 13.5K
13:09 419.70 419.80 419.50 419.80 28.9K
13:10 419.75 419.80 419.60 419.80 6.8K
13:11 419.75 419.75 419.55 419.65 12.1K
13:12 419.70 419.75 419.40 419.50 17.7K
13:13 419.50 419.55 419.40 419.50 8.7K
13:14 419.40 419.55 419.40 419.50 9.3K
13:15 419.55 419.55 419.40 419.55 9.5K
13:16 419.40 419.60 419.40 419.50 5.3K
13:17 419.50 419.55 419.35 419.55 5.0K
13:18 419.50 419.55 419.45 419.50 4.4K
13:19 419.50 419.50 419.00 419.20 139.1K
13:20 419.25 419.35 419.00 419.20 168.4K
13:21 419.20 419.20 419.00 419.20 63.9K
13:22 419.20 419.20 419.05 419.15 7.9K
13:23 419.20 419.25 419.10 419.20 6.0K
13:24 419.20 419.25 419.00 419.00 106.0K
13:25 419.15 419.25 419.00 419.25 17.5K
13:26 419.10 419.30 419.10 419.20 9.0K
13:27 419.20 419.25 419.15 419.20 4.9K
13:28 419.20 419.30 419.15 419.30 18.8K
13:29 419.30 419.45 419.20 419.20 6.8K
13:30 419.40 419.40 419.20 419.30 43.9K
13:31 419.10 419.25 418.90 419.00 25.0K
13:32 419.00 419.00 418.90 418.90 10.1K
13:33 419.00 419.05 418.95 419.00 25.8K
13:34 419.00 419.15 419.00 419.00 47.7K
13:35 419.00 419.00 418.95 419.00 10.0K
13:36 419.00 419.00 419.00 419.00 7.0K
13:37 419.00 419.00 418.95 419.00 6.7K
13:38 418.95 419.00 418.95 419.00 6.7K
13:39 419.00 419.00 418.95 419.00 6.0K
13:40 418.95 419.00 418.95 419.00 7.8K
13:41 419.00 419.00 418.90 419.00 5.7K
13:42 419.00 419.00 418.95 419.00 3.8K
13:43 418.90 418.95 418.85 418.90 41.2K
13:44 418.95 419.10 418.90 419.00 23.1K
13:45 419.00 419.10 418.90 419.00 8.3K
13:46 419.00 419.10 418.95 419.00 11.2K
13:47 419.00 419.10 419.00 419.00 5.8K
13:48 419.00 419.10 419.00 419.00 12.2K
13:49 419.00 419.15 419.00 419.15 25.2K
13:50 419.15 419.20 419.10 419.15 10.3K
13:51 419.05 419.05 418.95 419.00 10.3K
13:52 419.00 419.00 418.85 419.00 10.6K
13:53 419.00 419.00 418.85 418.95 11.5K
13:54 418.85 419.00 418.85 418.85 24.1K
13:55 419.00 419.00 418.90 418.90 9.7K
13:56 418.90 418.90 418.80 418.90 5.0K
13:57 418.95 419.00 418.90 419.00 12.0K
13:58 419.00 419.00 418.95 419.00 4.7K
13:59 419.00 419.15 419.00 419.15 17.9K
14:00 419.05 419.20 419.05 419.15 4.1K
14:01 419.05 419.20 419.05 419.20 6.0K
14:02 419.20 419.20 419.00 419.05 7.3K
14:03 419.05 419.20 419.05 419.20 8.1K
14:04 419.20 419.20 419.10 419.20 5.3K
14:05 419.20 419.20 418.95 419.00 26.7K
14:06 419.00 419.00 418.90 419.00 9.7K
14:07 418.95 419.00 418.95 419.00 12.2K
14:08 419.00 419.00 418.90 418.90 5.1K
14:09 418.90 419.00 418.85 418.90 6.6K
14:10 419.00 419.00 418.85 419.00 5.4K
14:11 419.00 419.05 418.85 418.90 4.6K
14:12 418.90 419.05 418.90 419.05 6.1K
14:13 418.95 419.15 418.90 419.05 8.5K
14:14 418.85 419.15 418.85 419.15 8.4K
14:15 419.05 419.20 418.95 419.00 14.0K
14:16 419.00 419.10 418.90 419.00 10.3K
14:17 418.85 418.95 418.85 418.95 19.4K
14:18 418.95 419.00 418.85 419.00 27.1K
14:19 418.90 419.00 418.90 418.90 28.7K
14:20 418.85 419.00 418.85 419.00 9.2K
14:21 418.95 419.00 418.90 418.95 24.6K
14:22 418.95 418.95 418.85 418.90 7.1K
14:23 418.95 419.00 418.95 419.00 10.0K
14:24 419.00 419.00 418.95 419.00 16.2K
14:25 419.00 419.00 418.95 419.00 89.1K
14:26 419.00 419.00 418.90 419.00 82.5K
14:27 419.00 419.00 418.95 419.00 24.0K
14:28 419.00 419.00 418.95 418.95 12.1K
14:29 419.00 419.35 419.00 419.20 282.6K
14:30 419.10 419.40 419.10 419.40 18.6K
14:31 419.40 419.50 419.25 419.50 33.9K
14:32 419.50 419.50 419.25 419.35 30.6K
14:33 419.25 419.40 419.20 419.30 32.7K
14:34 419.25 419.35 418.95 419.00 143.1K
14:35 419.00 419.00 418.80 419.00 58.9K
14:36 418.95 419.00 418.95 418.95 31.4K
14:37 419.00 419.00 418.85 418.90 11.6K
14:38 419.00 419.00 418.80 418.95 25.5K
14:39 418.90 418.95 418.85 418.85 14.2K
14:40 418.95 418.95 418.80 418.95 15.7K
14:41 418.95 418.95 418.80 418.95 10.2K
14:42 418.95 419.00 418.85 418.90 17.3K
14:43 418.85 419.00 418.80 419.00 7.5K
14:44 418.95 419.00 418.90 419.00 10.5K
14:45 418.95 419.05 418.95 419.00 11.4K
14:46 418.95 419.05 418.95 419.05 10.6K
14:47 419.00 419.00 418.90 419.00 16.9K
14:48 418.90 419.05 418.90 419.00 9.6K
14:49 418.90 419.05 418.85 418.95 11.4K
14:50 418.90 419.00 418.85 418.95 11.1K
14:51 418.95 418.95 418.85 418.90 15.3K
14:52 418.90 418.90 418.40 418.50 193.8K
14:53 418.50 418.65 418.50 418.50 184.7K
14:54 418.50 418.50 418.40 418.45 89.9K
14:55 418.50 418.50 418.40 418.45 50.3K
14:56 418.45 418.50 418.40 418.50 27.1K
14:57 418.50 418.50 418.45 418.50 128.6K
14:58 418.50 418.50 418.45 418.45 32.4K
14:59 418.50 418.50 418.40 418.50 39.2K
15:00 418.50 418.60 418.45 418.50 207.3K
15:01 418.45 418.50 418.45 418.50 132.5K
15:02 418.45 418.50 418.25 418.25 277.9K
15:03 418.35 418.55 418.35 418.45 157.5K
15:04 418.40 418.50 418.40 418.45 106.3K
15:05 418.50 418.50 418.20 418.20 290.8K
15:06 418.00 418.30 417.95 418.00 605.5K
15:07 418.00 418.15 417.90 417.95 166.4K
15:08 417.90 418.15 417.90 418.15 115.5K
15:09 418.05 418.15 417.95 417.95 143.7K
15:10 418.00 418.30 417.95 418.25 154.1K
15:11 418.30 418.55 417.95 417.95 317.7K
15:12 418.00 418.50 417.95 418.25 261.4K
15:13 418.30 418.45 418.30 418.40 116.7K
15:14 418.25 418.75 418.25 418.50 180.8K
15:15 418.55 418.85 418.55 418.70 113.6K
15:16 418.90 419.05 418.70 419.05 119.7K
15:17 419.05 419.40 419.05 419.40 114.1K
15:18 419.30 419.40 419.10 419.35 128.2K
15:19 419.45 419.50 419.25 419.45 111.0K
15:20 419.50 419.70 419.50 419.70 116.0K
15:21 419.75 419.95 419.75 419.90 110.0K
15:22 420.00 420.05 419.95 420.00 121.3K
15:23 420.05 420.20 419.95 420.05 140.0K
15:24 419.95 420.20 419.85 420.00 105.2K
15:25 420.05 420.10 419.90 420.00 87.9K
15:26 419.95 420.20 419.95 420.05 84.9K
15:27 420.00 420.20 419.85 420.00 75.0K
15:28 420.15 420.20 419.80 419.80 45.8K
15:29 420.00 420.00 418.65 418.65 36.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible