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
09:07 414.00 414.00 414.00 414.00 66.6K
09:15 413.40 413.40 412.05 412.10 173.7K
09:16 412.15 412.60 412.15 412.45 68.9K
09:17 412.55 412.80 412.30 412.65 73.3K
09:18 412.55 412.65 412.30 412.65 50.1K
09:19 412.40 412.70 412.40 412.55 39.1K
09:20 412.60 413.00 412.45 412.95 73.4K
09:21 413.00 413.15 412.65 412.70 39.2K
09:22 412.70 412.70 412.20 412.20 93.5K
09:23 412.15 412.20 411.75 411.75 111.8K
09:24 411.65 411.80 411.60 411.70 59.6K
09:25 411.70 411.70 411.55 411.60 30.9K
09:26 411.50 411.75 411.50 411.60 63.7K
09:27 411.55 411.55 411.40 411.45 31.6K
09:28 411.35 411.55 411.35 411.50 22.1K
09:29 411.60 411.65 411.40 411.40 28.1K
09:30 411.55 411.60 411.40 411.40 21.0K
09:31 411.40 411.45 411.35 411.40 26.8K
09:32 411.35 411.45 411.35 411.45 19.8K
09:33 411.55 411.75 411.45 411.75 19.4K
09:34 411.75 411.95 411.75 411.85 13.1K
09:35 411.80 411.85 411.65 411.65 51.5K
09:36 411.80 411.85 411.70 411.80 25.9K
09:37 411.90 411.95 411.80 411.95 40.2K
09:38 412.00 412.00 411.80 411.80 17.4K
09:39 411.70 411.85 411.55 411.55 22.0K
09:40 411.75 411.85 411.55 411.85 16.2K
09:41 411.80 411.85 411.75 411.75 10.5K
09:42 411.75 411.85 411.75 411.75 15.4K
09:43 411.80 411.85 411.75 411.80 16.3K
09:44 411.75 412.10 411.75 411.95 22.5K
09:45 412.20 412.45 412.15 412.30 18.0K
09:46 412.40 412.40 412.15 412.30 16.9K
09:47 412.30 412.35 412.15 412.15 10.0K
09:48 412.25 412.30 412.20 412.25 8.9K
09:49 412.30 412.65 412.30 412.40 60.6K
09:50 412.40 412.50 412.30 412.45 27.3K
09:51 412.35 412.45 412.25 412.40 18.0K
09:52 412.45 412.45 412.25 412.40 30.6K
09:53 412.45 412.70 412.45 412.60 24.2K
09:54 412.70 412.95 412.60 412.95 24.5K
09:55 412.95 412.95 412.70 412.80 56.7K
09:56 412.80 412.95 412.80 412.95 19.1K
09:57 412.90 412.95 412.80 412.90 14.4K
09:58 412.85 413.05 412.85 413.05 44.5K
09:59 412.95 413.10 412.95 413.05 16.2K
10:00 413.20 413.40 413.20 413.35 55.5K
10:01 413.45 413.45 413.20 413.20 38.3K
10:02 413.20 413.20 412.85 413.00 43.0K
10:03 413.00 413.20 413.00 413.20 24.9K
10:04 413.20 413.20 413.00 413.10 11.9K
10:05 413.10 413.15 413.00 413.10 9.1K
10:06 412.90 413.25 412.90 413.25 61.3K
10:07 413.30 413.30 413.30 413.30 14.3K
10:08 413.35 413.35 413.20 413.35 8.2K
10:09 413.35 413.35 413.20 413.20 32.9K
10:10 413.25 413.30 413.10 413.25 31.5K
10:11 413.10 413.35 413.10 413.25 32.1K
10:12 413.20 413.45 413.20 413.30 15.9K
10:13 413.30 413.45 413.30 413.45 18.2K
10:14 413.30 413.40 413.25 413.40 12.9K
10:15 413.35 413.40 413.10 413.25 11.7K
10:16 413.25 413.25 412.85 412.95 35.1K
10:17 412.95 413.25 412.95 413.25 20.5K
10:18 413.05 413.20 413.00 413.00 9.6K
10:19 413.10 413.25 413.10 413.25 12.0K
10:20 413.05 413.25 413.00 413.15 19.1K
10:21 413.15 413.15 412.75 412.80 26.6K
10:22 412.80 412.95 412.80 412.95 23.7K
10:23 412.90 413.00 412.85 412.85 18.9K
10:24 412.85 413.05 412.85 413.05 11.8K
10:25 413.05 413.15 412.85 413.10 38.3K
10:26 413.20 413.20 412.90 413.00 15.9K
10:27 413.10 413.10 413.00 413.05 18.7K
10:28 413.05 413.25 413.05 413.10 10.5K
10:29 413.10 413.30 413.05 413.30 12.2K
10:30 413.30 413.45 413.20 413.30 15.4K
10:31 413.45 413.75 413.35 413.70 53.7K
10:32 413.70 413.80 413.65 413.80 13.2K
10:33 413.70 413.80 413.55 413.75 48.2K
10:34 413.70 413.85 413.65 413.70 12.0K
10:35 413.70 413.90 413.65 413.90 18.9K
10:36 413.90 414.00 413.90 413.95 41.2K
10:37 413.90 414.00 413.80 413.95 19.1K
10:38 413.95 413.95 413.70 413.85 18.8K
10:39 413.90 413.90 413.75 413.90 17.6K
10:40 413.90 413.95 413.80 413.95 13.2K
10:41 413.80 413.95 413.80 413.95 7.7K
10:42 413.90 413.95 413.80 413.95 12.3K
10:43 413.80 414.00 413.80 413.95 30.7K
10:44 413.90 413.90 413.70 413.75 12.7K
10:45 413.55 413.85 413.55 413.85 32.4K
10:46 413.80 413.90 413.80 413.80 9.8K
10:47 413.70 413.95 413.70 413.90 7.7K
10:48 413.80 413.90 413.80 413.80 9.0K
10:49 413.90 413.95 413.75 413.75 37.4K
10:50 413.75 413.95 413.65 413.65 17.4K
10:51 413.70 413.75 413.50 413.50 11.4K
10:52 413.50 413.65 413.35 413.50 23.8K
10:53 413.40 413.50 413.30 413.50 10.3K
10:54 413.50 413.60 413.40 413.50 8.1K
10:55 413.50 413.50 413.40 413.45 13.7K
10:56 413.45 413.45 413.30 413.45 16.6K
10:57 413.50 413.50 413.25 413.30 11.3K
10:58 413.20 413.30 413.15 413.15 15.5K
10:59 413.15 413.30 413.15 413.30 15.4K
11:00 413.25 413.30 413.10 413.15 26.1K
11:01 413.15 413.20 413.00 413.20 15.7K
11:02 413.20 413.25 413.05 413.10 13.2K
11:03 413.10 413.25 413.05 413.25 15.6K
11:04 413.10 413.25 413.10 413.25 13.7K
11:05 413.25 413.50 413.25 413.50 20.7K
11:06 413.50 413.50 413.35 413.35 13.1K
11:07 413.35 413.55 413.35 413.50 14.6K
11:08 413.40 413.60 413.40 413.60 17.2K
11:09 413.50 413.75 413.50 413.75 18.0K
11:10 413.65 413.65 413.30 413.55 18.4K
11:11 413.50 413.60 413.40 413.45 12.4K
11:12 413.60 413.60 413.20 413.35 17.2K
11:13 413.40 413.40 413.10 413.35 18.1K
11:14 413.15 413.45 413.15 413.30 17.2K
11:15 413.25 413.60 413.25 413.50 19.1K
11:16 413.50 413.70 413.50 413.60 20.9K
11:17 413.70 413.80 413.25 413.25 121.6K
11:18 413.35 413.55 413.30 413.50 23.2K
11:19 413.55 414.20 413.55 414.00 140.8K
11:20 414.10 414.75 414.10 414.65 417.8K
11:21 414.60 415.15 414.60 414.70 360.6K
11:22 415.00 415.10 415.00 415.05 104.5K
11:23 415.25 415.25 415.20 415.20 49.2K
11:24 415.25 415.50 415.00 415.50 272.5K
11:25 415.50 415.55 415.20 415.50 148.9K
11:26 415.55 415.80 415.20 415.20 276.3K
11:27 415.20 415.25 414.90 414.90 28.3K
11:28 414.80 414.80 414.30 414.30 37.8K
11:29 414.30 414.50 414.30 414.40 17.4K
11:30 414.35 414.35 414.20 414.25 14.6K
11:31 414.25 414.25 414.15 414.25 31.4K
11:32 414.20 414.40 414.20 414.20 16.2K
11:33 414.25 414.30 414.15 414.15 14.4K
11:34 414.15 414.55 414.15 414.40 23.9K
11:35 414.40 414.45 414.40 414.40 10.7K
11:36 414.45 415.00 414.45 414.80 128.4K
11:37 415.10 415.35 414.95 415.35 60.8K
11:38 415.35 415.35 414.65 414.65 40.7K
11:39 414.75 414.85 414.45 414.85 37.7K
11:40 414.85 414.85 414.65 414.70 25.9K
11:41 414.70 414.75 414.50 414.55 121.6K
11:42 414.40 414.45 413.90 414.10 65.7K
11:43 414.25 414.25 413.95 414.05 24.8K
11:44 414.10 414.10 413.85 414.05 13.4K
11:45 414.05 414.05 413.85 413.90 16.9K
11:46 413.95 413.95 413.70 413.80 24.7K
11:47 413.80 413.95 413.35 413.35 32.2K
11:48 413.50 413.50 413.20 413.25 23.6K
11:49 413.45 413.50 413.35 413.40 12.8K
11:50 413.40 413.55 413.35 413.55 11.4K
11:51 413.55 413.75 413.45 413.75 10.0K
11:52 413.60 413.75 413.60 413.70 13.8K
11:53 413.65 413.75 413.60 413.65 11.2K
11:54 413.70 413.80 413.60 413.80 9.8K
11:55 413.80 413.90 413.60 413.60 15.9K
11:56 413.60 413.80 413.55 413.60 17.5K
11:57 413.60 413.80 413.60 413.80 18.9K
11:58 413.65 413.70 413.50 413.70 17.4K
11:59 413.60 413.75 413.50 413.75 16.5K
12:00 413.85 413.85 413.60 413.65 15.2K
12:01 413.65 413.75 413.50 413.55 19.2K
12:02 413.60 413.60 413.45 413.55 19.4K
12:03 413.40 413.55 413.40 413.40 15.8K
12:04 413.40 413.75 413.40 413.75 25.0K
12:05 413.50 413.75 413.45 413.55 40.5K
12:06 413.70 413.85 413.55 413.65 20.5K
12:07 413.80 413.85 413.60 413.80 18.1K
12:08 413.65 413.90 413.65 413.70 19.9K
12:09 413.70 413.95 413.70 413.70 16.7K
12:10 413.70 413.90 413.70 413.75 16.4K
12:11 413.80 413.95 413.75 413.95 17.6K
12:12 413.70 414.00 413.70 413.85 17.1K
12:13 413.85 414.05 413.75 413.95 18.6K
12:14 413.95 414.00 413.80 413.80 26.9K
12:15 413.75 413.80 413.60 413.80 25.9K
12:16 413.80 413.95 413.80 413.80 24.9K
12:17 413.80 413.90 413.60 413.65 23.1K
12:18 413.65 413.85 413.65 413.70 21.3K
12:19 413.65 413.70 413.50 413.55 18.7K
12:20 413.55 413.75 413.50 413.70 16.0K
12:21 413.70 413.75 413.55 413.75 17.8K
12:22 413.70 414.05 413.70 414.05 48.4K
12:23 414.00 414.05 414.00 414.00 13.6K
12:24 414.00 414.15 414.00 414.00 71.9K
12:25 413.90 414.20 413.85 413.85 24.7K
12:26 413.95 414.15 413.90 413.95 23.6K
12:27 413.95 414.20 413.95 414.15 15.9K
12:28 414.05 414.40 414.05 414.15 26.2K
12:29 414.20 414.35 414.10 414.25 17.8K
12:30 414.15 414.40 414.05 414.20 18.3K
12:31 414.00 414.30 414.00 414.05 14.6K
12:32 414.00 414.30 414.00 414.10 14.7K
12:33 414.05 414.40 414.00 414.25 17.7K
12:34 414.20 414.40 414.15 414.15 16.2K
12:35 414.20 414.35 414.10 414.15 15.5K
12:36 414.10 414.25 414.00 414.05 25.0K
12:37 414.00 414.35 414.00 414.10 18.2K
12:38 414.10 414.30 414.10 414.20 90.3K
12:39 414.20 414.30 414.00 414.05 13.7K
12:40 414.10 414.20 414.05 414.05 15.9K
12:41 414.10 414.35 414.05 414.05 78.7K
12:42 414.00 414.20 414.00 414.00 20.1K
12:43 414.00 414.00 413.85 413.85 21.0K
12:44 413.95 414.25 413.95 414.05 18.9K
12:45 414.10 414.15 414.00 414.05 20.4K
12:46 414.05 414.25 414.00 414.00 21.4K
12:47 414.05 414.30 414.00 414.10 17.8K
12:48 414.05 414.25 414.00 414.25 17.3K
12:49 414.10 414.30 414.00 414.05 25.0K
12:50 414.00 414.15 414.00 414.10 24.9K
12:51 414.00 414.15 414.00 414.05 15.0K
12:52 414.00 414.30 414.00 414.00 13.1K
12:53 414.05 414.30 414.00 414.00 17.2K
12:54 414.00 414.10 414.00 414.05 16.9K
12:55 414.00 414.20 414.00 414.00 17.3K
12:56 414.00 414.25 414.00 414.00 17.1K
12:57 414.10 414.15 413.95 413.95 17.4K
12:58 413.90 414.10 413.70 413.70 19.2K
12:59 413.65 413.85 413.50 413.65 25.1K
13:00 413.60 414.00 413.55 413.80 32.8K
13:01 413.85 414.00 413.80 413.80 22.2K
13:02 413.80 414.00 413.80 413.85 21.3K
13:03 413.85 414.00 413.80 413.90 20.0K
13:04 413.80 414.00 413.80 413.85 17.0K
13:05 413.80 414.00 413.70 413.75 26.0K
13:06 413.85 413.90 413.70 413.75 23.8K
13:07 413.70 413.90 413.50 413.65 18.4K
13:08 413.60 414.05 413.60 414.00 94.9K
13:09 414.00 414.15 414.00 414.05 19.0K
13:10 414.05 414.05 414.00 414.05 21.0K
13:11 414.05 414.10 414.00 414.05 17.3K
13:12 414.05 414.25 414.00 414.05 16.8K
13:13 414.00 414.30 414.00 414.00 16.1K
13:14 414.20 414.25 414.00 414.00 18.8K
13:15 414.00 414.10 414.00 414.00 17.0K
13:16 414.05 414.15 413.55 413.55 57.3K
13:17 413.55 413.75 413.50 413.75 25.6K
13:18 413.50 414.05 413.50 414.05 24.9K
13:19 414.00 414.30 413.95 414.05 17.1K
13:20 414.00 414.20 413.90 414.05 20.0K
13:21 414.05 414.15 414.00 414.05 17.1K
13:22 414.10 414.15 414.00 414.05 18.6K
13:23 414.10 414.30 414.00 414.10 11.4K
13:24 414.10 414.25 414.05 414.10 15.7K
13:25 414.10 414.15 414.05 414.05 23.2K
13:26 414.00 414.15 414.00 414.10 17.7K
13:27 414.05 414.10 414.00 414.00 20.5K
13:28 414.05 414.05 414.00 414.05 13.4K
13:29 414.00 414.25 414.00 414.00 15.6K
13:30 414.00 414.30 414.00 414.00 14.1K
13:31 414.05 414.20 414.00 414.00 12.7K
13:32 414.00 414.20 414.00 414.10 11.3K
13:33 414.10 414.30 414.00 414.00 12.5K
13:34 414.20 414.50 414.00 414.30 34.7K
13:35 414.35 414.55 414.30 414.50 37.8K
13:36 414.50 414.65 414.40 414.45 55.6K
13:37 414.50 414.55 414.30 414.40 25.8K
13:38 414.55 414.60 414.40 414.50 69.8K
13:39 414.50 414.85 414.50 414.65 47.9K
13:40 414.55 415.00 414.55 414.85 69.2K
13:41 414.95 415.25 414.80 415.00 33.2K
13:42 414.95 414.95 414.50 414.75 30.4K
13:43 414.70 414.95 414.70 414.80 32.3K
13:44 414.80 414.95 414.65 414.75 17.9K
13:45 414.90 414.90 414.50 414.50 42.4K
13:46 414.55 414.65 414.20 414.20 20.5K
13:47 414.20 414.25 414.05 414.15 16.5K
13:48 414.15 414.25 414.10 414.10 16.7K
13:49 414.10 414.15 414.00 414.00 19.6K
13:50 414.05 414.05 413.75 414.00 46.4K
13:51 413.85 414.00 413.80 413.85 27.9K
13:52 413.80 414.10 413.80 414.00 29.2K
13:53 414.00 414.10 413.80 414.05 19.0K
13:54 413.95 414.10 413.90 414.05 17.8K
13:55 414.00 414.10 413.95 414.05 18.4K
13:56 414.15 414.20 414.00 414.10 19.4K
13:57 414.05 414.05 413.85 414.00 57.2K
13:58 414.05 414.15 414.00 414.00 18.6K
13:59 414.15 414.15 414.00 414.05 20.7K
14:00 414.00 414.10 414.00 414.00 27.7K
14:01 414.00 414.15 414.00 414.05 17.0K
14:02 414.00 414.15 414.00 414.00 23.7K
14:03 414.05 414.05 414.00 414.00 19.8K
14:04 414.05 414.10 414.00 414.05 21.3K
14:05 414.05 414.05 414.00 414.05 23.8K
14:06 414.05 414.20 413.95 414.00 21.8K
14:07 414.00 414.15 414.00 414.05 18.3K
14:08 414.05 414.10 414.00 414.10 23.3K
14:09 414.00 414.20 414.00 414.00 17.7K
14:10 414.05 414.20 414.00 414.00 20.3K
14:11 414.05 414.10 414.00 414.00 21.7K
14:12 414.05 414.15 414.00 414.05 23.0K
14:13 414.05 414.20 414.00 414.00 23.7K
14:14 414.00 414.20 414.00 414.10 21.1K
14:15 414.10 414.20 414.00 414.05 16.1K
14:16 414.20 414.20 414.00 414.05 20.8K
14:17 414.05 414.25 414.00 414.00 16.8K
14:18 414.00 414.20 414.00 414.05 23.0K
14:19 414.00 414.10 413.80 413.80 72.2K
14:20 413.75 413.85 413.30 413.50 111.5K
14:21 413.50 413.65 413.15 413.15 66.8K
14:22 413.15 413.35 412.95 413.35 77.2K
14:23 413.40 413.60 413.30 413.60 19.8K
14:24 413.45 413.70 413.45 413.65 22.2K
14:25 413.60 413.65 413.15 413.20 27.1K
14:26 413.25 413.40 413.15 413.25 26.9K
14:27 413.25 413.40 413.10 413.40 29.7K
14:28 413.45 413.45 413.10 413.30 27.2K
14:29 413.30 413.50 413.05 413.25 66.1K
14:30 413.00 413.05 412.65 412.85 59.2K
14:31 412.70 412.70 412.25 412.55 94.2K
14:32 412.45 412.65 412.30 412.40 61.7K
14:33 412.30 412.60 412.30 412.40 35.0K
14:34 412.40 412.65 412.40 412.45 25.9K
14:35 412.45 412.45 412.25 412.40 65.6K
14:36 412.35 412.50 412.25 412.30 35.4K
14:37 412.20 412.30 412.10 412.25 55.2K
14:38 412.15 412.20 412.05 412.15 39.1K
14:39 412.10 412.30 412.05 412.20 52.2K
14:40 412.15 412.30 412.05 412.15 57.4K
14:41 412.05 412.25 412.05 412.15 58.9K
14:42 412.15 412.25 412.00 412.05 108.3K
14:43 412.20 412.25 412.10 412.15 28.0K
14:44 412.15 412.25 412.05 412.15 30.8K
14:45 412.30 412.40 412.20 412.40 29.2K
14:46 412.30 412.95 412.30 412.95 73.2K
14:47 412.90 412.90 412.40 412.60 49.9K
14:48 412.50 412.50 412.25 412.35 36.2K
14:49 412.30 412.35 412.15 412.15 36.5K
14:50 412.15 412.35 412.05 412.10 53.7K
14:51 412.15 412.50 412.10 412.50 46.2K
14:52 412.35 412.40 412.10 412.35 33.4K
14:53 412.25 412.55 412.20 412.45 36.8K
14:54 412.40 412.50 412.25 412.25 21.3K
14:55 412.25 412.75 412.25 412.40 88.8K
14:56 412.55 412.65 412.45 412.50 39.2K
14:57 412.45 412.65 412.25 412.65 136.4K
14:58 412.75 412.75 412.45 412.45 31.0K
14:59 412.40 412.70 412.40 412.55 20.1K
15:00 412.55 412.60 412.45 412.60 32.7K
15:01 412.65 412.90 412.45 412.85 73.3K
15:02 412.75 412.75 412.65 412.70 33.1K
15:03 412.70 412.90 412.55 412.90 100.8K
15:04 412.85 413.00 412.80 412.95 61.9K
15:05 412.95 413.00 412.85 412.90 73.1K
15:06 412.95 413.00 412.85 412.95 53.6K
15:07 412.90 413.00 412.85 412.90 33.7K
15:08 412.90 412.95 412.60 412.85 137.0K
15:09 412.70 413.25 412.70 413.25 99.4K
15:10 413.15 413.25 412.80 412.90 440.7K
15:11 412.85 412.90 412.75 412.75 73.1K
15:12 412.85 413.50 412.85 413.50 166.7K
15:13 413.60 413.60 413.35 413.40 111.6K
15:14 413.40 413.45 413.10 413.30 71.3K
15:15 413.25 413.65 412.90 413.65 80.7K
15:16 413.55 413.60 413.25 413.60 61.4K
15:17 413.65 413.70 413.50 413.55 40.0K
15:18 413.45 413.70 413.45 413.65 56.1K
15:19 413.60 413.75 413.50 413.65 76.6K
15:20 413.70 413.70 413.55 413.65 54.0K
15:21 413.65 413.75 413.65 413.75 69.8K
15:22 413.65 413.80 413.65 413.75 55.1K
15:23 413.80 413.85 413.65 413.70 71.0K
15:24 413.70 413.85 413.60 413.65 66.5K
15:25 413.65 413.85 413.65 413.85 68.5K
15:26 413.80 413.90 413.75 413.90 82.5K
15:27 413.85 413.90 413.75 413.75 73.0K
15:28 413.75 413.95 413.75 413.75 58.6K
15:29 413.80 414.00 413.35 413.35 50.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible