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
09:07 416.90 416.90 416.90 416.90 26.3K
09:15 416.10 416.35 415.00 415.30 161.1K
09:16 415.35 415.50 414.80 414.95 88.4K
09:17 415.10 415.10 414.85 414.95 69.6K
09:18 415.00 415.00 414.90 414.90 73.1K
09:19 414.95 415.35 414.90 414.90 42.6K
09:20 415.00 415.00 414.85 415.00 55.7K
09:21 415.00 415.10 414.95 415.00 35.1K
09:22 415.05 415.50 414.95 415.50 83.2K
09:23 415.45 415.45 415.30 415.45 25.5K
09:24 415.45 415.50 415.45 415.50 66.5K
09:25 415.30 415.40 415.30 415.40 29.3K
09:26 415.40 415.60 415.40 415.60 28.9K
09:27 415.50 415.55 415.50 415.50 24.3K
09:28 415.50 415.80 415.50 415.80 13.1K
09:29 415.75 415.80 415.65 415.80 11.1K
09:30 415.80 415.80 415.60 415.60 22.5K
09:31 415.60 415.75 415.60 415.70 21.2K
09:32 415.65 415.90 415.55 415.85 32.6K
09:33 415.85 415.90 415.85 415.85 27.9K
09:34 415.85 415.85 415.65 415.65 14.9K
09:35 415.65 415.65 415.55 415.55 24.5K
09:36 415.55 415.70 415.55 415.55 8.6K
09:37 415.70 415.75 415.45 415.45 30.6K
09:38 415.40 415.50 415.40 415.50 19.3K
09:39 415.50 415.65 415.45 415.50 27.2K
09:40 415.50 415.60 415.45 415.60 10.4K
09:41 415.60 415.60 415.35 415.35 25.4K
09:42 415.35 415.45 415.35 415.35 10.1K
09:43 415.35 415.50 415.30 415.45 57.9K
09:44 415.40 415.50 415.30 415.35 5.6K
09:45 415.35 415.35 415.25 415.25 11.1K
09:46 415.25 415.55 415.25 415.35 22.1K
09:47 415.55 415.55 415.35 415.35 10.7K
09:48 415.35 415.40 415.20 415.20 30.5K
09:49 415.20 415.45 415.20 415.20 36.2K
09:50 415.25 415.30 415.20 415.25 6.1K
09:51 415.00 415.15 415.00 415.10 126.2K
09:52 415.00 415.10 414.90 415.10 35.4K
09:53 415.10 415.15 414.95 414.95 25.6K
09:54 415.05 415.05 414.90 414.95 5.1K
09:55 414.95 415.15 414.90 415.15 7.9K
09:56 415.15 415.15 414.85 414.85 14.1K
09:57 414.90 414.95 414.85 414.95 14.8K
09:58 414.95 415.00 414.90 414.95 15.2K
09:59 414.95 414.95 414.85 414.85 17.1K
10:00 414.85 414.90 414.85 414.90 8.1K
10:01 414.90 414.90 414.40 414.40 87.7K
10:02 414.35 414.55 414.35 414.40 174.5K
10:03 414.20 414.40 414.20 414.40 29.6K
10:04 414.40 414.40 413.95 413.95 86.6K
10:05 414.00 414.00 413.90 413.90 41.2K
10:06 414.00 414.05 413.90 414.00 32.1K
10:07 414.00 414.10 413.95 414.00 21.9K
10:08 414.00 414.05 414.00 414.00 13.3K
10:09 414.00 414.05 413.95 414.00 8.8K
10:10 414.00 414.10 414.00 414.10 32.5K
10:11 414.10 414.10 413.95 414.10 57.0K
10:12 414.10 414.15 413.95 414.00 25.4K
10:13 414.05 414.50 414.00 414.30 138.1K
10:14 414.00 414.35 413.95 414.30 88.0K
10:15 414.30 414.30 413.95 414.10 60.5K
10:16 414.10 414.15 413.95 413.95 32.0K
10:17 414.15 414.20 413.95 414.00 111.3K
10:18 414.15 414.20 413.90 414.00 190.3K
10:19 413.95 414.05 413.95 414.00 24.1K
10:20 414.00 414.05 413.95 414.00 9.2K
10:21 413.95 414.10 413.95 414.05 29.1K
10:22 414.00 414.00 413.95 414.00 19.4K
10:23 414.00 414.10 413.95 414.00 20.7K
10:24 414.00 414.40 414.00 414.10 43.6K
10:25 414.15 414.25 413.95 414.10 60.2K
10:26 414.00 414.20 413.95 414.05 60.9K
10:27 414.05 414.15 414.00 414.15 57.4K
10:28 414.20 414.45 414.00 414.20 117.7K
10:29 414.15 414.25 414.00 414.15 45.6K
10:30 414.15 414.20 414.05 414.15 42.3K
10:31 414.15 414.15 414.05 414.15 39.5K
10:32 413.95 414.15 413.95 414.15 62.5K
10:33 414.15 414.15 414.00 414.10 19.8K
10:34 414.00 414.10 413.95 414.10 11.9K
10:35 414.00 414.15 413.95 414.10 17.5K
10:36 414.10 414.15 413.95 414.00 10.4K
10:37 414.10 414.10 413.95 414.05 12.6K
10:38 413.95 414.15 413.95 414.00 26.6K
10:39 414.00 414.05 413.70 413.75 53.8K
10:40 413.80 413.80 413.40 413.40 82.2K
10:41 413.25 413.25 413.05 413.10 97.5K
10:42 413.20 413.30 413.10 413.20 130.5K
10:43 413.20 413.30 413.05 413.15 96.6K
10:44 413.00 413.40 413.00 413.35 55.2K
10:45 413.40 413.45 413.30 413.35 43.4K
10:46 413.35 413.35 413.10 413.10 102.9K
10:47 413.20 413.20 413.00 413.10 130.5K
10:48 413.00 413.15 413.00 413.15 54.7K
10:49 413.00 413.15 413.00 413.15 41.0K
10:50 413.15 413.15 412.95 413.15 36.4K
10:51 412.95 413.15 412.95 413.00 26.4K
10:52 413.00 413.25 413.00 413.25 36.4K
10:53 413.05 413.15 412.95 413.15 31.4K
10:54 413.15 413.20 412.95 413.00 48.6K
10:55 413.10 413.15 413.05 413.10 39.8K
10:56 413.00 413.20 412.95 413.15 54.4K
10:57 412.95 413.15 412.95 413.05 30.3K
10:58 413.10 413.15 412.95 413.05 35.9K
10:59 413.05 413.15 412.95 413.10 65.4K
11:00 413.10 413.15 413.00 413.15 54.9K
11:01 413.15 413.15 412.95 413.10 36.1K
11:02 413.10 413.20 413.00 413.15 30.1K
11:03 413.10 413.20 412.95 413.05 22.1K
11:04 413.05 413.10 413.00 413.00 13.9K
11:05 413.15 413.20 413.05 413.20 32.3K
11:06 413.20 413.20 412.95 413.00 45.6K
11:07 413.15 413.15 413.00 413.05 43.4K
11:08 413.05 413.15 413.00 413.15 18.4K
11:09 413.15 413.15 412.95 413.00 15.8K
11:10 413.10 413.10 412.95 413.05 12.9K
11:11 413.05 413.10 413.00 413.05 21.6K
11:12 413.00 413.05 412.95 413.00 14.9K
11:13 413.05 413.10 412.95 413.10 35.9K
11:14 412.95 413.10 412.95 413.05 18.0K
11:15 413.05 413.10 412.95 413.10 55.0K
11:16 413.15 413.15 413.00 413.00 33.3K
11:17 413.00 413.10 412.95 413.00 31.6K
11:18 413.00 413.15 412.95 413.00 18.6K
11:19 413.15 413.15 412.95 412.95 23.8K
11:20 413.15 413.15 412.95 413.15 33.8K
11:21 413.00 413.15 412.95 413.05 19.5K
11:22 413.05 413.15 412.95 413.00 15.2K
11:23 413.05 413.15 412.95 412.95 33.5K
11:24 413.10 413.10 412.95 413.05 24.6K
11:25 413.00 413.10 412.95 413.10 20.1K
11:26 413.00 413.10 412.95 413.00 21.2K
11:27 413.00 413.10 413.00 413.10 20.3K
11:28 413.00 413.10 413.00 413.05 33.9K
11:29 413.05 413.10 412.95 413.00 34.7K
11:30 413.00 413.10 412.90 413.00 23.1K
11:31 412.90 413.00 412.80 412.95 52.1K
11:32 412.95 413.00 412.85 412.95 141.7K
11:33 412.95 413.00 412.90 413.00 12.9K
11:34 413.00 413.15 412.95 413.10 135.7K
11:35 413.10 413.10 412.95 413.10 23.3K
11:36 413.10 413.10 412.95 412.95 39.9K
11:37 413.00 413.10 412.95 412.95 27.5K
11:38 413.05 413.10 412.95 413.05 19.1K
11:39 413.05 413.05 412.95 413.00 20.0K
11:40 413.05 413.10 412.95 413.00 17.6K
11:41 413.10 413.25 412.95 413.05 198.2K
11:42 413.05 413.05 412.95 413.00 81.8K
11:43 413.00 413.05 412.95 413.00 176.0K
11:44 413.00 413.25 412.95 413.20 38.3K
11:45 413.10 413.30 413.10 413.25 23.8K
11:46 413.15 413.20 413.05 413.15 64.9K
11:47 413.15 413.25 413.05 413.15 22.4K
11:48 413.20 413.20 413.05 413.20 13.1K
11:49 413.20 413.30 413.10 413.30 29.1K
11:50 413.30 413.30 413.05 413.05 38.9K
11:51 413.10 413.20 413.10 413.15 18.2K
11:52 413.15 413.15 413.00 413.10 34.7K
11:53 413.10 413.15 413.05 413.10 31.9K
11:54 413.05 413.10 413.05 413.10 11.4K
11:55 413.10 413.20 413.05 413.10 28.8K
11:56 413.05 413.15 413.05 413.15 36.8K
11:57 413.15 413.20 413.05 413.10 10.3K
11:58 413.10 413.20 413.05 413.10 26.1K
11:59 413.10 413.25 413.05 413.15 43.4K
12:00 413.15 413.15 413.05 413.10 24.6K
12:01 413.15 413.15 413.05 413.15 43.8K
12:02 413.15 413.25 413.05 413.05 37.4K
12:03 413.20 413.20 413.10 413.15 21.2K
12:04 413.15 413.20 413.05 413.20 16.8K
12:05 413.20 413.25 413.10 413.25 32.6K
12:06 413.25 413.25 413.10 413.10 22.2K
12:07 413.20 413.30 413.10 413.20 44.5K
12:08 413.20 413.20 413.05 413.15 22.0K
12:09 413.15 413.25 413.05 413.15 20.3K
12:10 413.20 413.30 413.05 413.30 63.0K
12:11 413.30 413.30 413.25 413.30 51.2K
12:12 413.30 413.30 413.25 413.25 55.7K
12:13 413.25 413.40 413.25 413.30 55.3K
12:14 413.25 413.35 413.25 413.25 55.4K
12:15 413.30 413.50 413.30 413.45 54.0K
12:16 413.50 413.50 413.25 413.30 67.2K
12:17 413.30 413.30 413.05 413.15 59.4K
12:18 413.15 413.20 413.10 413.20 22.1K
12:19 413.10 413.35 413.10 413.30 226.6K
12:20 413.25 413.45 413.10 413.45 123.3K
12:21 413.45 413.85 413.45 413.85 136.7K
12:22 413.80 414.10 413.70 414.10 98.6K
12:23 414.05 414.10 413.90 414.00 44.3K
12:24 414.00 414.05 413.95 414.00 75.7K
12:25 414.00 414.20 413.95 414.05 59.5K
12:26 414.05 414.05 414.00 414.05 21.7K
12:27 414.00 414.10 413.95 414.05 26.1K
12:28 413.95 414.05 413.95 414.05 28.0K
12:29 413.95 414.20 413.95 414.10 85.9K
12:30 414.05 414.05 413.95 414.05 40.7K
12:31 413.95 414.10 413.95 414.00 30.8K
12:32 414.00 414.10 413.95 413.95 25.0K
12:33 414.00 414.15 413.95 413.95 56.7K
12:34 414.05 414.05 413.95 414.00 30.3K
12:35 414.00 414.30 414.00 414.30 34.8K
12:36 414.35 414.50 414.30 414.50 53.6K
12:37 414.50 414.50 414.45 414.50 36.6K
12:38 414.45 414.50 414.30 414.50 21.4K
12:39 414.50 414.50 414.30 414.40 54.2K
12:40 414.40 414.50 414.40 414.45 27.7K
12:41 414.55 414.55 414.50 414.50 37.8K
12:42 414.50 414.60 414.50 414.50 18.1K
12:43 414.55 414.60 414.50 414.50 43.5K
12:44 414.60 414.60 414.50 414.55 26.8K
12:45 414.55 414.60 414.55 414.60 18.6K
12:46 414.50 414.60 414.50 414.55 55.5K
12:47 414.55 414.70 414.55 414.60 27.0K
12:48 414.65 414.65 414.60 414.60 11.4K
12:49 414.65 414.65 414.60 414.65 19.8K
12:50 414.65 414.70 414.60 414.60 23.2K
12:51 414.70 414.70 414.60 414.60 25.9K
12:52 414.55 414.55 414.15 414.25 78.2K
12:53 414.15 414.45 414.15 414.45 15.1K
12:54 414.50 414.50 414.45 414.50 29.9K
12:55 414.45 414.50 414.45 414.50 12.7K
12:56 414.50 414.50 414.40 414.45 16.1K
12:57 414.50 414.50 414.40 414.45 13.6K
12:58 414.45 414.45 414.40 414.40 9.2K
12:59 414.40 414.50 414.30 414.30 34.2K
13:00 414.45 414.45 414.30 414.40 13.3K
13:01 414.35 414.45 414.35 414.45 11.8K
13:02 414.45 414.50 414.40 414.45 37.0K
13:03 414.45 414.50 414.40 414.45 24.0K
13:04 414.50 414.55 414.45 414.50 13.2K
13:05 414.50 414.60 414.50 414.55 20.7K
13:06 414.55 414.70 414.50 414.60 19.4K
13:07 414.65 414.70 414.55 414.65 9.6K
13:08 414.60 414.70 414.55 414.55 14.9K
13:09 414.60 414.60 414.50 414.55 18.3K
13:10 414.50 414.70 414.50 414.65 13.1K
13:11 414.55 414.70 414.50 414.65 13.6K
13:12 414.65 414.75 414.45 414.45 23.3K
13:13 414.45 414.55 414.45 414.55 11.9K
13:14 414.60 414.60 414.45 414.45 39.1K
13:15 414.40 414.40 414.15 414.15 13.3K
13:16 414.15 414.35 414.15 414.35 13.7K
13:17 414.35 414.35 414.10 414.15 19.0K
13:18 414.20 414.25 414.20 414.25 10.2K
13:19 414.25 414.30 414.10 414.30 12.6K
13:20 414.30 414.30 414.05 414.10 26.4K
13:21 414.20 414.30 414.10 414.20 22.7K
13:22 414.20 414.20 414.10 414.15 8.3K
13:23 414.20 414.30 414.00 414.00 23.3K
13:24 414.00 414.15 414.00 414.10 17.6K
13:25 414.15 414.15 414.10 414.10 11.0K
13:26 414.15 414.15 414.10 414.10 15.0K
13:27 414.10 414.10 413.80 413.85 44.2K
13:28 413.85 413.95 413.80 413.95 22.5K
13:29 413.95 414.05 413.90 414.00 83.9K
13:30 413.95 413.95 413.65 413.70 25.8K
13:31 413.75 413.85 413.65 413.80 23.3K
13:32 413.85 414.00 413.80 413.90 17.3K
13:33 413.95 413.95 413.60 413.65 67.9K
13:34 413.70 413.80 413.70 413.70 16.1K
13:35 413.60 413.80 413.60 413.80 12.9K
13:36 413.85 413.85 413.70 413.80 11.9K
13:37 413.80 413.85 413.70 413.80 20.2K
13:38 413.85 413.90 413.75 413.85 17.3K
13:39 413.85 413.95 413.80 413.90 11.7K
13:40 413.85 413.90 413.75 413.75 13.3K
13:41 413.85 413.85 413.50 413.50 24.5K
13:42 413.60 413.60 413.25 413.40 25.6K
13:43 413.50 413.60 413.45 413.60 19.5K
13:44 413.55 413.80 413.50 413.75 30.3K
13:45 413.75 413.75 413.60 413.60 21.7K
13:46 413.65 413.80 413.60 413.65 18.7K
13:47 413.55 413.65 413.45 413.50 19.9K
13:48 413.60 413.75 413.60 413.70 21.2K
13:49 413.70 413.70 413.50 413.70 19.8K
13:50 413.70 413.75 413.60 413.70 22.6K
13:51 413.70 413.70 413.45 413.55 29.3K
13:52 413.55 413.55 413.45 413.55 9.9K
13:53 413.55 413.65 413.50 413.60 20.5K
13:54 413.65 413.70 413.50 413.55 17.7K
13:55 413.50 413.60 413.50 413.55 13.1K
13:56 413.60 413.60 413.40 413.40 26.5K
13:57 413.55 413.75 413.55 413.55 20.7K
13:58 413.45 413.60 413.45 413.55 19.7K
13:59 413.55 413.65 413.45 413.55 11.8K
14:00 413.65 413.70 413.50 413.50 17.0K
14:01 413.50 413.65 413.40 413.40 14.0K
14:02 413.60 413.65 413.45 413.65 11.1K
14:03 413.65 413.70 413.50 413.50 13.6K
14:04 413.65 413.65 413.55 413.65 17.0K
14:05 413.70 413.70 413.50 413.50 17.0K
14:06 413.60 413.65 413.45 413.60 17.5K
14:07 413.70 413.75 413.70 413.75 15.0K
14:08 413.75 413.80 413.70 413.75 18.4K
14:09 413.80 413.85 413.75 413.85 15.7K
14:10 413.85 413.85 413.70 413.75 20.0K
14:11 413.80 414.00 413.80 413.95 19.2K
14:12 413.90 414.00 413.80 413.90 20.4K
14:13 413.85 413.85 413.75 413.80 18.5K
14:14 413.80 413.90 413.65 413.65 18.5K
14:15 413.80 413.80 413.65 413.75 19.7K
14:16 413.75 413.75 413.55 413.60 18.7K
14:17 413.70 413.85 413.65 413.70 53.8K
14:18 413.70 413.75 413.60 413.70 32.5K
14:19 413.65 413.65 413.50 413.60 34.4K
14:20 413.50 413.65 413.40 413.55 44.1K
14:21 413.50 413.55 413.40 413.50 31.5K
14:22 413.45 413.65 413.40 413.45 33.7K
14:23 413.50 413.50 413.30 413.40 60.5K
14:24 413.40 413.50 413.35 413.40 43.4K
14:25 413.40 413.55 413.40 413.50 29.5K
14:26 413.50 413.70 413.50 413.70 17.3K
14:27 413.65 413.75 413.55 413.60 18.5K
14:28 413.80 413.80 413.60 413.75 19.6K
14:29 413.80 413.80 413.60 413.65 20.5K
14:30 413.70 413.75 413.60 413.75 16.1K
14:31 413.70 413.80 413.65 413.70 17.4K
14:32 413.70 413.85 413.70 413.85 16.1K
14:33 413.80 413.85 413.65 413.75 18.8K
14:34 413.65 413.85 413.65 413.75 18.6K
14:35 413.80 413.85 413.65 413.65 19.3K
14:36 413.65 413.80 413.65 413.70 23.5K
14:37 413.70 413.80 413.55 413.70 19.9K
14:38 413.65 413.75 413.60 413.60 21.7K
14:39 413.70 413.70 413.55 413.60 21.0K
14:40 413.60 413.70 413.50 413.60 23.9K
14:41 413.50 413.60 413.05 413.20 153.2K
14:42 413.20 413.25 411.80 412.25 635.3K
14:43 412.55 413.25 412.20 412.85 108.2K
14:44 413.00 413.25 412.90 412.90 59.1K
14:45 412.90 412.90 412.70 412.80 56.8K
14:46 412.80 412.95 412.70 412.70 50.4K
14:47 412.75 412.95 412.65 412.75 47.0K
14:48 412.80 412.80 412.55 412.55 49.0K
14:49 412.60 412.75 412.60 412.70 35.0K
14:50 412.65 412.80 412.65 412.80 29.5K
14:51 412.80 412.90 412.80 412.85 35.2K
14:52 412.85 412.90 412.75 412.80 31.9K
14:53 412.80 412.80 412.55 412.55 43.2K
14:54 412.60 412.70 412.60 412.65 35.8K
14:55 412.80 412.80 412.45 412.55 129.5K
14:56 412.50 412.60 412.30 412.30 86.7K
14:57 412.30 412.40 412.30 412.35 84.3K
14:58 412.35 412.55 412.35 412.45 59.3K
14:59 412.50 412.65 412.45 412.65 40.5K
15:00 412.60 413.10 412.60 413.10 105.9K
15:01 413.15 413.25 412.90 413.20 82.9K
15:02 413.25 413.25 413.05 413.10 50.4K
15:03 413.00 413.25 412.90 413.00 106.7K
15:04 413.05 413.30 413.00 413.30 46.5K
15:05 413.20 413.25 413.05 413.10 75.6K
15:06 413.05 413.05 413.00 413.00 61.1K
15:07 413.05 413.05 413.00 413.05 36.0K
15:08 413.05 413.05 413.00 413.05 65.7K
15:09 413.05 413.05 413.00 413.00 81.5K
15:10 413.05 413.05 412.85 412.85 80.1K
15:11 412.95 412.95 412.75 412.80 64.5K
15:12 412.75 412.85 412.75 412.75 80.1K
15:13 412.75 412.95 412.75 412.90 91.8K
15:14 412.80 412.95 412.80 412.90 42.1K
15:15 412.85 412.95 412.85 412.90 107.7K
15:16 412.85 413.05 412.85 412.90 192.8K
15:17 412.90 412.90 412.75 412.80 102.4K
15:18 412.80 412.90 412.75 412.80 110.1K
15:19 412.75 412.80 412.70 412.80 62.7K
15:20 412.80 412.80 412.70 412.80 94.3K
15:21 412.75 412.90 412.75 412.85 119.9K
15:22 412.80 412.90 412.75 412.85 59.4K
15:23 412.90 412.95 412.80 412.85 55.1K
15:24 412.85 412.90 412.80 412.85 45.8K
15:25 412.90 413.00 412.90 413.00 86.4K
15:26 413.00 413.00 412.85 412.90 43.0K
15:27 412.90 413.05 412.90 413.05 60.6K
15:28 413.10 413.20 413.05 413.15 63.1K
15:29 413.20 413.20 412.95 412.95 29.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible