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
09:07 417.00 417.00 417.00 417.00 27.4K
09:15 417.30 417.45 417.05 417.45 110.1K
09:16 417.45 417.45 416.70 416.70 62.2K
09:17 416.70 417.00 416.70 417.00 20.6K
09:18 417.20 417.45 417.10 417.10 39.8K
09:19 417.10 417.10 416.90 417.00 32.0K
09:20 417.00 417.95 417.00 417.35 190.0K
09:21 417.40 417.80 417.40 417.75 89.7K
09:22 417.85 417.95 417.80 417.90 56.6K
09:23 417.85 417.85 417.50 417.60 42.2K
09:24 417.60 417.65 417.50 417.50 13.6K
09:25 417.50 417.75 417.50 417.65 16.1K
09:26 417.65 417.75 417.60 417.75 16.3K
09:27 417.75 417.75 417.40 417.50 24.4K
09:28 417.55 417.55 417.10 417.10 24.6K
09:29 417.15 417.15 417.00 417.10 12.7K
09:30 417.45 417.50 417.20 417.20 49.4K
09:31 417.20 417.20 417.10 417.10 17.1K
09:32 417.20 417.40 417.05 417.40 22.0K
09:33 417.40 417.40 417.25 417.35 10.7K
09:34 417.35 417.35 417.00 417.00 16.4K
09:35 416.95 417.00 416.85 417.00 31.3K
09:36 417.00 417.00 417.00 417.00 14.6K
09:37 416.85 416.90 416.85 416.90 15.4K
09:38 417.00 417.05 416.95 417.05 14.9K
09:39 417.05 417.25 417.00 417.15 16.3K
09:40 417.15 417.15 417.05 417.15 14.9K
09:41 417.10 417.20 417.00 417.00 24.1K
09:42 417.15 417.15 417.05 417.05 13.2K
09:43 417.05 417.15 417.00 417.15 11.1K
09:44 417.15 417.25 417.10 417.10 12.3K
09:45 417.05 417.25 416.95 416.95 31.5K
09:46 417.00 417.15 416.95 417.10 57.5K
09:47 417.10 417.10 417.00 417.05 8.6K
09:48 417.05 417.10 417.00 417.10 7.3K
09:49 417.05 417.20 417.05 417.05 16.7K
09:50 417.05 417.05 417.00 417.00 9.3K
09:51 416.95 417.15 416.95 417.15 886.2K
09:52 417.25 417.25 417.10 417.10 24.1K
09:53 417.05 417.10 417.00 417.10 5.2K
09:54 417.00 417.05 416.70 416.70 38.9K
09:55 416.80 416.80 416.60 416.60 16.4K
09:56 416.80 416.80 416.50 416.50 17.5K
09:57 416.55 416.55 416.35 416.50 47.1K
09:58 416.50 416.80 416.35 416.80 23.7K
09:59 416.80 416.80 416.50 416.55 9.8K
10:00 416.60 416.70 416.60 416.60 12.5K
10:01 416.60 416.65 416.55 416.55 13.1K
10:02 416.55 416.55 416.45 416.45 9.4K
10:03 416.50 416.55 416.50 416.55 13.7K
10:04 416.60 416.75 416.60 416.65 21.4K
10:05 416.65 416.80 416.60 416.80 18.0K
10:06 416.60 416.85 416.60 416.80 17.8K
10:07 416.80 416.95 416.80 416.95 17.0K
10:08 416.95 416.95 416.85 416.90 11.9K
10:09 416.90 416.95 416.80 416.85 10.6K
10:10 416.95 416.95 416.85 416.85 12.2K
10:11 416.85 416.85 416.80 416.85 11.7K
10:12 416.85 416.85 416.65 416.75 18.5K
10:13 416.75 416.75 416.60 416.75 14.5K
10:14 416.70 416.75 416.60 416.60 11.0K
10:15 416.70 416.80 416.65 416.80 26.2K
10:16 416.80 416.85 416.75 416.80 9.9K
10:17 416.80 416.95 416.80 416.85 19.4K
10:18 416.85 416.95 416.75 416.75 25.2K
10:19 416.80 416.90 416.80 416.90 11.2K
10:20 416.90 416.90 416.80 416.85 10.9K
10:21 416.75 416.95 416.75 416.95 16.1K
10:22 416.95 417.00 416.85 416.95 15.9K
10:23 417.00 417.00 416.90 417.00 87.7K
10:24 417.00 417.00 416.95 416.95 36.3K
10:25 417.00 417.00 416.95 417.00 31.8K
10:26 417.00 417.00 416.95 417.00 29.3K
10:27 417.00 417.00 416.90 417.00 39.5K
10:28 417.00 417.00 417.00 417.00 22.7K
10:29 417.00 417.00 416.90 417.00 46.7K
10:30 417.00 417.00 416.90 417.00 19.4K
10:31 417.00 417.00 416.80 416.85 23.9K
10:32 416.85 416.85 416.75 416.80 23.6K
10:33 416.80 416.80 416.70 416.70 10.2K
10:34 416.60 416.70 416.55 416.55 7.1K
10:35 416.60 416.60 416.40 416.40 30.7K
10:36 416.45 416.50 416.45 416.50 12.7K
10:37 416.50 416.50 416.40 416.40 15.8K
10:38 416.35 416.35 416.25 416.30 25.6K
10:39 416.25 416.40 416.25 416.40 12.2K
10:40 416.30 416.45 416.30 416.45 10.0K
10:41 416.50 416.60 416.45 416.45 14.7K
10:42 416.45 416.55 416.40 416.45 9.2K
10:43 416.50 416.50 416.35 416.35 25.9K
10:44 416.30 416.40 416.30 416.35 10.5K
10:45 416.40 416.40 416.30 416.30 9.8K
10:46 416.35 416.40 416.30 416.40 15.0K
10:47 416.50 416.50 416.30 416.30 12.4K
10:48 416.10 416.30 416.10 416.30 20.8K
10:49 416.30 416.30 416.05 416.15 27.3K
10:50 416.10 416.20 416.05 416.15 19.5K
10:51 416.25 416.25 416.10 416.20 15.1K
10:52 416.20 416.25 416.20 416.25 10.4K
10:53 416.30 416.35 416.15 416.25 11.7K
10:54 416.25 416.35 416.15 416.15 24.7K
10:55 416.20 416.35 416.20 416.30 10.2K
10:56 416.30 416.35 416.20 416.30 12.9K
10:57 416.30 416.30 416.20 416.30 10.8K
10:58 416.40 416.45 416.25 416.25 17.1K
10:59 416.25 416.30 416.20 416.25 10.2K
11:00 416.35 416.35 416.20 416.20 10.1K
11:01 416.25 416.40 416.20 416.30 14.1K
11:02 416.15 416.25 416.10 416.10 9.8K
11:03 416.15 416.20 416.05 416.20 26.2K
11:04 416.25 416.25 416.15 416.15 11.6K
11:05 416.25 416.30 416.20 416.25 9.8K
11:06 416.15 416.25 416.05 416.20 13.0K
11:07 416.20 416.30 416.05 416.30 195.1K
11:08 416.35 416.40 416.20 416.25 21.4K
11:09 416.35 416.55 416.35 416.55 181.3K
11:10 416.50 416.80 416.45 416.80 12.5K
11:11 416.85 417.00 416.85 416.95 17.2K
11:12 417.00 417.10 416.80 417.10 71.5K
11:13 417.10 417.10 416.90 416.90 113.2K
11:14 416.95 417.00 416.85 417.00 35.7K
11:15 417.00 417.00 416.85 417.00 12.6K
11:16 417.05 417.40 416.90 417.20 220.2K
11:17 417.20 417.40 417.05 417.30 23.9K
11:18 417.30 417.80 417.30 417.80 55.1K
11:19 417.90 418.55 417.90 418.30 151.8K
11:20 418.35 418.50 418.35 418.45 51.1K
11:21 418.45 418.50 418.25 418.40 33.0K
11:22 418.25 418.55 418.25 418.55 68.4K
11:23 418.55 418.85 418.55 418.55 40.3K
11:24 418.65 418.70 418.00 418.10 128.5K
11:25 418.20 418.45 418.20 418.25 51.2K
11:26 418.35 418.45 418.25 418.35 24.7K
11:27 418.35 418.40 418.30 418.35 17.7K
11:28 418.40 418.50 418.30 418.45 29.4K
11:29 418.35 418.50 418.35 418.40 20.6K
11:30 418.35 418.50 418.35 418.50 23.1K
11:31 418.30 418.50 418.30 418.40 25.3K
11:32 418.35 418.45 418.30 418.30 23.0K
11:33 418.35 418.40 418.20 418.35 14.8K
11:34 418.35 418.50 418.20 418.50 17.3K
11:35 418.40 418.65 418.30 418.55 28.7K
11:36 418.55 418.60 418.40 418.55 17.0K
11:37 418.55 418.65 418.45 418.45 35.9K
11:38 418.50 418.65 418.30 418.50 58.3K
11:39 418.50 418.55 418.40 418.40 19.6K
11:40 418.45 418.55 418.30 418.45 21.6K
11:41 418.45 418.60 418.40 418.40 50.5K
11:42 418.35 418.55 418.30 418.30 16.8K
11:43 418.35 418.35 418.15 418.30 20.5K
11:44 418.20 418.60 418.20 418.50 44.1K
11:45 418.60 418.65 418.50 418.65 19.4K
11:46 418.65 418.65 418.60 418.60 19.5K
11:47 418.70 418.70 418.50 418.65 18.1K
11:48 418.70 418.70 418.45 418.50 43.3K
11:49 418.40 418.50 418.20 418.25 55.9K
11:50 418.25 418.35 418.10 418.25 21.6K
11:51 418.25 418.25 418.15 418.25 19.6K
11:52 418.10 418.15 417.80 417.80 45.2K
11:53 417.90 417.90 417.70 417.85 18.7K
11:54 417.70 417.75 417.60 417.70 12.5K
11:55 417.50 417.65 417.45 417.55 112.1K
11:56 417.50 417.50 417.00 417.30 57.9K
11:57 417.35 417.45 417.20 417.30 15.3K
11:58 417.40 417.55 417.35 417.40 13.9K
11:59 417.40 417.50 417.30 417.40 9.5K
12:00 417.40 417.40 417.15 417.25 24.1K
12:01 417.25 417.25 417.10 417.20 21.1K
12:02 417.20 417.20 417.00 417.05 23.6K
12:03 417.05 417.20 416.95 417.00 24.6K
12:04 417.00 417.00 416.90 417.00 14.9K
12:05 417.05 417.15 416.90 416.95 16.6K
12:06 416.90 417.00 416.90 416.95 14.0K
12:07 416.90 417.00 416.75 417.00 16.4K
12:08 416.95 417.05 416.85 416.95 13.7K
12:09 417.00 417.00 416.85 416.85 9.5K
12:10 416.80 416.95 416.70 416.80 12.9K
12:11 416.80 416.80 416.40 416.60 28.5K
12:12 416.65 416.65 416.45 416.50 17.1K
12:13 416.50 416.50 416.40 416.50 11.7K
12:14 416.50 416.65 416.45 416.65 11.4K
12:15 416.65 416.70 416.45 416.50 19.5K
12:16 416.50 416.50 416.40 416.50 12.3K
12:17 416.45 416.50 416.40 416.50 18.9K
12:18 416.45 416.60 416.40 416.50 10.9K
12:19 416.60 416.75 416.55 416.75 15.1K
12:20 416.70 416.80 416.65 416.75 23.6K
12:21 416.75 416.90 416.65 416.80 22.4K
12:22 416.80 416.80 416.45 416.65 68.5K
12:23 416.85 416.85 416.60 416.70 31.6K
12:24 416.75 416.80 416.60 416.80 9.3K
12:25 416.80 416.85 416.70 416.75 18.5K
12:26 416.80 416.90 416.75 416.75 19.8K
12:27 416.75 416.75 416.50 416.55 28.7K
12:28 416.50 416.55 416.40 416.45 17.9K
12:29 416.45 416.45 416.35 416.40 17.8K
12:30 416.45 416.45 416.30 416.30 12.1K
12:31 416.40 416.40 416.10 416.20 62.1K
12:32 416.30 416.45 416.30 416.45 19.1K
12:33 416.40 416.50 416.40 416.45 13.6K
12:34 416.50 416.50 416.40 416.45 14.0K
12:35 416.50 416.50 416.40 416.45 19.2K
12:36 416.50 416.50 416.45 416.50 19.2K
12:37 416.50 416.50 416.30 416.30 42.2K
12:38 416.40 416.40 416.30 416.35 19.9K
12:39 416.35 416.35 416.15 416.25 24.3K
12:40 416.35 416.40 416.25 416.40 21.6K
12:41 416.40 416.45 416.25 416.45 22.0K
12:42 416.45 416.45 416.35 416.45 17.3K
12:43 416.40 416.50 416.40 416.40 17.9K
12:44 416.50 416.55 416.40 416.45 37.2K
12:45 416.45 416.50 416.35 416.40 28.4K
12:46 416.40 416.40 416.30 416.35 16.8K
12:47 416.50 416.50 416.25 416.35 19.0K
12:48 416.30 416.50 416.25 416.45 52.8K
12:49 416.45 416.50 416.35 416.35 15.6K
12:50 416.40 416.40 416.30 416.40 19.4K
12:51 416.40 416.40 416.25 416.30 19.4K
12:52 416.40 416.40 416.20 416.20 36.1K
12:53 416.20 416.35 416.15 416.35 23.4K
12:54 416.35 416.35 416.15 416.20 15.4K
12:55 416.20 416.25 416.20 416.20 17.8K
12:56 416.20 416.25 416.15 416.25 21.0K
12:57 416.25 416.25 416.15 416.15 25.6K
12:58 416.25 416.25 416.15 416.20 21.6K
12:59 416.20 416.25 416.15 416.20 26.6K
13:00 416.25 416.25 416.20 416.25 19.3K
13:01 416.20 416.25 416.10 416.15 20.2K
13:02 416.25 416.25 416.20 416.20 22.0K
13:03 416.25 416.35 416.15 416.15 15.6K
13:04 416.20 416.30 416.10 416.20 15.7K
13:05 416.20 416.20 416.10 416.20 21.3K
13:06 416.35 416.35 416.20 416.30 65.0K
13:07 416.25 416.25 416.20 416.20 20.7K
13:08 416.15 416.25 416.15 416.25 16.6K
13:09 416.25 416.35 416.15 416.15 18.7K
13:10 416.20 416.20 416.10 416.10 20.2K
13:11 416.25 416.25 416.10 416.15 16.8K
13:12 416.15 416.20 416.10 416.20 20.1K
13:13 416.15 416.25 416.10 416.10 21.8K
13:14 416.10 416.25 416.10 416.15 17.4K
13:15 416.30 416.30 416.20 416.20 11.3K
13:16 416.15 416.30 416.15 416.25 18.6K
13:17 416.30 416.35 416.15 416.30 13.5K
13:18 416.20 416.40 416.20 416.35 11.0K
13:19 416.25 416.35 416.20 416.20 13.9K
13:20 416.20 416.30 416.15 416.25 11.8K
13:21 416.25 416.35 416.20 416.25 12.8K
13:22 416.35 416.35 416.25 416.25 17.0K
13:23 416.35 416.40 416.25 416.40 12.2K
13:24 416.35 416.45 416.20 416.40 22.9K
13:25 416.25 416.35 416.25 416.30 9.8K
13:26 416.30 416.40 416.25 416.40 11.7K
13:27 416.40 416.40 416.25 416.25 13.9K
13:28 416.25 416.35 416.15 416.35 12.6K
13:29 416.35 416.35 416.15 416.25 13.9K
13:30 416.25 416.35 416.20 416.20 10.3K
13:31 416.40 416.40 416.15 416.20 10.9K
13:32 416.30 416.40 416.15 416.25 10.5K
13:33 416.15 416.30 416.15 416.30 304.9K
13:34 416.40 416.40 416.25 416.35 10.8K
13:35 416.35 416.40 416.20 416.30 13.6K
13:36 416.30 416.35 416.20 416.25 11.7K
13:37 416.20 416.35 416.15 416.15 13.5K
13:38 416.20 416.35 416.20 416.30 11.8K
13:39 416.30 416.35 416.15 416.20 13.8K
13:40 416.20 416.25 416.15 416.20 9.6K
13:41 416.20 416.35 416.15 416.20 12.2K
13:42 416.15 416.25 416.15 416.20 14.3K
13:43 416.25 416.30 416.15 416.15 11.5K
13:44 416.20 416.30 416.15 416.30 15.6K
13:45 416.30 416.30 416.20 416.30 15.0K
13:46 416.20 416.25 416.20 416.20 11.2K
13:47 416.20 416.30 416.15 416.30 15.5K
13:48 416.30 416.35 416.00 416.00 304.1K
13:49 415.95 416.25 415.95 416.20 29.4K
13:50 416.25 416.25 416.10 416.15 12.6K
13:51 416.25 416.25 416.10 416.10 11.0K
13:52 416.15 416.20 416.05 416.15 19.8K
13:53 416.10 416.25 416.05 416.15 15.0K
13:54 416.25 416.25 416.00 416.10 12.7K
13:55 416.10 416.15 415.90 416.00 22.6K
13:56 415.85 416.00 415.80 415.85 105.5K
13:57 416.10 416.20 415.90 415.95 68.3K
13:58 416.00 416.00 415.90 416.00 11.9K
13:59 416.00 416.10 415.80 415.85 13.5K
14:00 415.95 416.00 415.80 415.90 12.3K
14:01 415.95 416.00 415.80 415.85 28.2K
14:02 415.85 415.95 415.80 415.90 9.0K
14:03 415.95 416.00 415.90 415.95 13.0K
14:04 415.90 416.00 415.90 415.90 18.0K
14:05 416.00 416.00 415.90 415.95 22.1K
14:06 416.00 416.00 415.90 416.00 16.4K
14:07 416.00 416.00 415.90 415.90 20.3K
14:08 415.95 416.00 415.95 416.00 19.3K
14:09 415.90 416.00 415.90 415.95 13.5K
14:10 416.00 416.05 415.90 415.95 20.0K
14:11 415.95 416.00 415.95 416.00 16.7K
14:12 416.00 416.00 415.90 415.90 16.8K
14:13 415.95 416.05 415.90 416.05 15.3K
14:14 416.10 416.10 415.90 416.00 24.9K
14:15 415.95 416.10 415.90 416.00 23.1K
14:16 416.00 416.10 415.95 416.00 16.9K
14:17 416.00 416.00 415.90 415.90 12.0K
14:18 415.90 415.90 415.55 415.55 103.8K
14:19 415.70 415.70 415.50 415.60 54.1K
14:20 415.75 415.90 415.70 415.85 21.2K
14:21 415.80 415.90 415.65 415.65 24.6K
14:22 415.70 415.75 415.65 415.75 22.7K
14:23 415.75 415.75 415.55 415.60 28.0K
14:24 415.70 415.70 415.55 415.60 22.4K
14:25 415.55 415.65 415.55 415.60 24.6K
14:26 415.55 415.75 415.55 415.55 20.8K
14:27 415.65 415.65 415.50 415.55 25.4K
14:28 415.70 415.70 415.50 415.60 27.1K
14:29 415.50 415.70 415.50 415.60 23.2K
14:30 415.60 415.65 415.50 415.55 20.6K
14:31 415.65 415.65 415.50 415.50 20.5K
14:32 415.70 415.70 415.45 415.50 27.8K
14:33 415.45 415.65 415.45 415.50 20.6K
14:34 415.45 415.65 415.45 415.55 23.9K
14:35 415.50 415.55 415.40 415.45 25.4K
14:36 415.40 415.45 415.25 415.30 86.7K
14:37 415.30 415.60 415.25 415.30 124.5K
14:38 415.50 415.55 415.00 415.25 372.7K
14:39 415.00 415.15 415.00 415.15 76.2K
14:40 414.95 415.15 414.95 415.15 52.3K
14:41 415.10 415.15 414.95 415.10 48.0K
14:42 415.10 415.20 414.95 415.00 56.8K
14:43 415.15 415.25 415.00 415.10 35.4K
14:44 415.00 415.15 414.95 415.10 68.0K
14:45 415.10 415.20 415.00 415.10 51.3K
14:46 415.10 415.30 415.00 415.10 99.1K
14:47 415.15 415.15 414.95 415.00 30.3K
14:48 415.00 415.15 414.95 414.95 62.5K
14:49 415.00 415.10 414.95 415.00 44.6K
14:50 415.05 415.20 414.95 415.20 68.2K
14:51 415.00 415.25 415.00 415.10 35.6K
14:52 415.10 415.30 415.00 415.30 193.9K
14:53 415.20 415.55 415.20 415.40 25.4K
14:54 415.50 415.50 415.35 415.45 20.9K
14:55 415.35 415.45 415.25 415.45 22.7K
14:56 415.35 415.50 415.35 415.35 45.3K
14:57 415.45 415.60 415.40 415.50 19.6K
14:58 415.55 415.60 415.35 415.45 52.4K
14:59 415.40 415.55 415.25 415.30 43.3K
15:00 415.40 415.40 415.25 415.30 31.0K
15:01 415.30 415.40 415.25 415.25 42.3K
15:02 415.25 415.40 415.25 415.25 40.8K
15:03 415.30 415.40 415.25 415.30 105.6K
15:04 415.35 415.35 415.10 415.15 42.3K
15:05 415.15 415.35 415.15 415.25 51.1K
15:06 415.35 415.35 415.15 415.25 25.4K
15:07 415.30 415.40 415.25 415.25 35.1K
15:08 415.15 415.35 415.15 415.35 54.3K
15:09 415.35 415.35 415.25 415.30 33.1K
15:10 415.25 415.35 415.25 415.30 53.4K
15:11 415.25 415.30 415.25 415.25 32.3K
15:12 415.25 415.35 415.20 415.25 60.5K
15:13 415.30 415.30 415.10 415.10 212.0K
15:14 415.20 415.25 414.95 415.00 67.9K
15:15 415.00 415.15 414.95 415.00 82.3K
15:16 415.00 415.15 414.95 415.00 87.3K
15:17 415.05 415.10 414.95 414.95 66.5K
15:18 414.95 415.10 414.95 415.00 82.3K
15:19 415.05 415.15 414.95 415.10 70.5K
15:20 415.15 415.20 414.95 415.15 137.3K
15:21 415.15 415.25 414.95 415.00 92.3K
15:22 414.95 415.15 414.95 415.00 71.9K
15:23 415.20 415.25 414.95 415.00 175.3K
15:24 414.95 415.15 414.95 415.15 81.4K
15:25 415.00 415.10 414.95 415.05 96.8K
15:26 415.05 415.10 414.95 415.10 55.0K
15:27 415.10 415.10 414.95 415.00 77.2K
15:28 414.95 415.00 414.95 415.00 27.4K
15:29 415.00 415.10 414.95 415.10 39.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible