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
09:07 413.00 413.00 413.00 413.00 28.2K
09:15 412.90 412.90 412.05 412.10 89.4K
09:16 412.10 412.65 412.10 412.65 31.0K
09:17 412.70 413.00 412.70 412.80 26.0K
09:18 412.75 412.95 412.75 412.75 24.4K
09:19 412.90 412.90 412.75 412.85 14.1K
09:20 413.05 413.15 412.85 413.00 28.1K
09:21 412.75 412.95 412.75 412.90 35.8K
09:22 412.85 412.95 412.70 412.95 13.9K
09:23 412.95 412.95 412.60 412.60 19.1K
09:24 412.80 413.20 412.80 413.20 31.3K
09:25 413.20 413.25 413.00 413.00 20.2K
09:26 413.15 413.40 413.15 413.35 26.0K
09:27 413.40 413.40 413.20 413.30 10.7K
09:28 413.30 413.55 413.25 413.30 12.2K
09:29 413.40 413.55 413.35 413.55 10.7K
09:30 413.55 413.55 413.50 413.50 7.6K
09:31 413.50 413.50 413.35 413.50 12.3K
09:32 413.50 413.90 413.40 413.80 18.8K
09:33 413.90 414.30 413.85 414.30 27.1K
09:34 414.40 414.40 414.20 414.25 19.5K
09:35 414.50 414.65 414.30 414.30 43.5K
09:36 414.45 414.70 414.40 414.65 30.8K
09:37 414.70 414.80 414.55 414.75 18.3K
09:38 414.60 414.80 414.60 414.60 33.6K
09:39 414.55 414.55 414.30 414.40 17.4K
09:40 414.40 414.40 414.30 414.35 20.0K
09:41 414.30 414.35 414.20 414.20 10.2K
09:42 414.25 414.40 414.25 414.35 6.5K
09:43 414.30 414.40 414.15 414.25 29.1K
09:44 414.25 414.30 414.10 414.30 13.2K
09:45 414.30 414.35 414.20 414.35 13.0K
09:46 414.20 414.35 414.20 414.25 55.0K
09:47 414.30 414.60 414.30 414.45 37.6K
09:48 414.50 414.55 414.40 414.50 13.3K
09:49 414.60 414.75 414.60 414.75 24.3K
09:50 414.70 414.70 414.50 414.65 15.6K
09:51 414.60 414.65 414.30 414.40 13.2K
09:52 414.25 414.40 414.25 414.40 5.3K
09:53 414.25 414.65 414.25 414.65 6.8K
09:54 414.65 414.80 414.55 414.80 18.8K
09:55 414.85 415.20 414.85 415.15 61.8K
09:56 415.10 415.20 415.00 415.10 13.6K
09:57 415.20 415.20 415.10 415.20 8.1K
09:58 415.20 415.20 415.05 415.10 14.6K
09:59 415.05 415.15 414.95 415.00 10.2K
10:00 415.05 415.15 415.05 415.15 22.2K
10:01 415.00 415.15 414.95 414.95 7.2K
10:02 414.95 415.40 414.95 415.40 68.1K
10:03 415.30 415.50 415.25 415.40 16.4K
10:04 415.40 415.45 415.20 415.30 12.8K
10:05 415.30 415.30 415.20 415.20 8.7K
10:06 415.15 415.15 414.75 414.95 30.7K
10:07 414.90 414.90 414.65 414.65 18.1K
10:08 414.80 414.85 414.60 414.60 22.2K
10:09 414.50 414.85 414.45 414.85 21.8K
10:10 414.80 415.00 414.65 415.00 13.9K
10:11 415.00 415.00 414.95 415.00 17.7K
10:12 415.00 415.10 414.85 415.10 10.6K
10:13 415.10 415.10 414.80 415.00 16.5K
10:14 414.90 415.30 414.90 415.30 20.3K
10:15 415.35 415.35 415.10 415.30 13.8K
10:16 415.30 415.35 415.20 415.35 11.3K
10:17 415.35 415.40 415.20 415.25 7.3K
10:18 415.35 415.40 415.25 415.30 8.5K
10:19 415.35 415.35 415.20 415.25 8.6K
10:20 415.25 415.30 415.10 415.10 9.2K
10:21 415.10 415.35 415.10 415.25 20.5K
10:22 415.25 415.40 415.25 415.35 13.0K
10:23 415.25 415.60 415.25 415.60 52.9K
10:24 415.50 415.65 415.40 415.55 12.2K
10:25 415.55 415.60 415.35 415.60 10.2K
10:26 415.55 415.65 415.55 415.60 16.2K
10:27 415.55 415.65 415.35 415.60 17.9K
10:28 415.60 415.65 415.55 415.65 6.8K
10:29 415.60 415.65 415.45 415.50 15.6K
10:30 415.55 415.65 415.55 415.60 12.1K
10:31 415.50 415.60 415.40 415.55 11.9K
10:32 415.60 415.60 415.50 415.55 9.0K
10:33 415.55 415.65 415.50 415.65 10.1K
10:34 415.45 415.65 415.45 415.50 19.8K
10:35 415.50 415.50 415.20 415.35 10.9K
10:36 415.40 415.50 415.20 415.30 23.3K
10:37 415.50 415.50 415.35 415.40 4.9K
10:38 415.35 415.50 415.20 415.30 5.5K
10:39 415.30 415.35 415.10 415.10 5.9K
10:40 415.20 415.30 415.10 415.30 15.4K
10:41 415.30 415.30 415.10 415.20 13.3K
10:42 415.30 415.60 415.30 415.45 16.6K
10:43 415.45 415.65 415.35 415.65 23.1K
10:44 415.65 415.65 415.50 415.60 9.5K
10:45 415.60 415.60 415.45 415.55 8.2K
10:46 415.35 415.60 415.35 415.50 5.6K
10:47 415.50 415.60 415.35 415.55 4.8K
10:48 415.55 415.75 415.40 415.75 23.1K
10:49 415.75 415.85 415.60 415.85 43.7K
10:50 415.85 415.85 415.65 415.75 26.1K
10:51 415.70 415.80 415.60 415.75 8.2K
10:52 415.65 415.70 415.60 415.65 9.4K
10:53 415.75 416.20 415.75 416.10 94.4K
10:54 416.20 416.25 416.15 416.20 27.3K
10:55 416.20 416.20 416.00 416.10 6.7K
10:56 416.00 416.00 415.85 416.00 8.5K
10:57 416.00 416.00 415.70 415.75 6.1K
10:58 415.90 415.90 415.70 415.70 6.5K
10:59 415.75 415.90 415.70 415.90 15.8K
11:00 415.90 416.00 415.75 416.00 4.5K
11:01 416.00 416.00 415.90 415.95 4.9K
11:02 415.95 416.00 415.90 416.00 16.5K
11:03 416.00 416.15 416.00 416.15 13.7K
11:04 416.15 416.15 416.10 416.10 9.2K
11:05 416.10 416.15 416.00 416.15 6.5K
11:06 416.25 416.30 416.15 416.20 19.8K
11:07 416.30 416.30 416.15 416.25 7.0K
11:08 416.20 416.20 416.10 416.15 10.0K
11:09 416.10 416.20 416.05 416.15 12.6K
11:10 416.15 416.20 416.10 416.20 41.6K
11:11 416.20 416.20 416.00 416.05 11.7K
11:12 416.00 416.00 415.75 415.80 14.5K
11:13 415.80 416.00 415.80 415.95 5.8K
11:14 415.95 416.00 415.80 416.00 13.9K
11:15 416.00 416.00 415.85 415.85 6.9K
11:16 416.00 416.00 415.85 415.95 5.8K
11:17 415.95 416.00 415.80 415.80 6.7K
11:18 415.95 415.95 415.75 415.90 8.4K
11:19 415.90 415.95 415.75 415.75 7.2K
11:20 415.95 415.95 415.75 415.80 9.8K
11:21 415.95 416.00 415.90 415.95 7.0K
11:22 415.85 416.00 415.80 415.85 14.9K
11:23 415.85 415.95 415.70 415.95 6.8K
11:24 416.00 416.00 415.80 415.95 18.9K
11:25 416.05 416.10 416.00 416.10 7.2K
11:26 415.90 416.10 415.85 415.85 11.6K
11:27 416.00 416.10 415.95 416.05 7.6K
11:28 416.00 416.10 415.90 416.00 41.3K
11:29 416.10 416.10 415.95 415.95 7.2K
11:30 416.10 416.10 415.95 416.10 7.1K
11:31 416.10 416.10 416.00 416.00 7.5K
11:32 416.05 416.20 416.05 416.20 12.4K
11:33 416.10 416.20 416.00 416.05 7.8K
11:34 416.20 416.20 416.05 416.20 6.3K
11:35 416.20 416.20 416.00 416.15 10.8K
11:36 416.15 416.30 416.05 416.25 14.8K
11:37 416.20 416.25 416.00 416.20 7.9K
11:38 416.20 416.30 416.05 416.20 12.0K
11:39 416.20 416.25 416.15 416.25 6.7K
11:40 416.15 416.25 416.05 416.10 11.2K
11:41 416.25 416.30 416.25 416.30 17.5K
11:42 416.30 416.35 416.30 416.30 8.9K
11:43 416.35 416.35 416.30 416.30 10.0K
11:44 416.30 417.10 416.15 417.00 206.3K
11:45 417.05 417.15 417.00 417.10 53.0K
11:46 417.10 417.20 416.75 416.85 23.3K
11:47 416.90 416.90 416.65 416.70 13.8K
11:48 416.75 416.85 416.50 416.70 14.7K
11:49 416.70 416.80 416.55 416.65 25.7K
11:50 416.75 416.80 416.50 416.60 11.4K
11:51 416.55 416.60 416.45 416.60 6.1K
11:52 416.60 416.75 416.50 416.70 6.5K
11:53 416.70 416.70 416.50 416.55 6.3K
11:54 416.65 416.65 416.55 416.65 7.3K
11:55 416.65 416.65 416.50 416.65 9.8K
11:56 416.50 416.65 416.50 416.60 9.4K
11:57 416.50 416.65 416.50 416.50 11.1K
11:58 416.65 416.65 416.45 416.65 9.8K
11:59 416.45 416.65 416.45 416.55 7.1K
12:00 416.55 416.65 416.45 416.60 8.0K
12:01 416.65 416.65 416.45 416.65 10.4K
12:02 416.65 416.80 416.60 416.60 7.5K
12:03 416.75 416.75 416.60 416.65 6.8K
12:04 416.70 416.70 416.55 416.65 9.0K
12:05 416.70 416.70 416.50 416.70 10.2K
12:06 416.70 416.70 416.15 416.20 40.5K
12:07 416.30 416.30 416.05 416.05 15.1K
12:08 416.05 416.20 416.00 416.05 15.3K
12:09 416.25 416.25 416.05 416.20 7.8K
12:10 416.20 416.25 416.10 416.25 10.5K
12:11 416.15 416.20 416.10 416.15 13.7K
12:12 416.20 416.35 416.05 416.35 13.0K
12:13 416.30 416.45 416.20 416.30 8.9K
12:14 416.35 416.50 416.25 416.45 7.9K
12:15 416.60 416.60 416.40 416.40 8.7K
12:16 416.40 416.60 416.40 416.40 7.0K
12:17 416.40 416.60 416.30 416.30 7.6K
12:18 416.35 416.60 416.25 416.30 20.6K
12:19 416.45 416.80 416.25 416.60 73.3K
12:20 416.65 416.85 416.60 416.60 16.1K
12:21 416.60 416.80 416.60 416.65 9.6K
12:22 416.65 416.85 416.55 416.55 15.1K
12:23 416.75 416.75 416.55 416.75 9.3K
12:24 416.75 416.75 416.55 416.75 9.3K
12:25 416.55 416.75 416.55 416.60 14.1K
12:26 416.55 416.70 416.55 416.70 9.5K
12:27 416.55 416.80 416.55 416.80 10.3K
12:28 416.70 416.80 416.55 416.60 13.2K
12:29 416.80 416.80 416.60 416.60 14.3K
12:30 416.60 416.80 416.55 416.80 16.4K
12:31 416.65 416.80 416.60 416.60 12.9K
12:32 416.85 416.85 416.55 416.60 11.8K
12:33 416.80 416.80 416.55 416.55 16.5K
12:34 416.55 416.70 416.55 416.55 11.5K
12:35 416.65 416.75 416.45 416.50 12.9K
12:36 416.50 416.90 416.50 416.80 29.6K
12:37 416.80 416.95 416.70 416.85 11.5K
12:38 416.75 416.90 416.70 416.70 14.5K
12:39 416.70 416.95 416.70 416.75 12.1K
12:40 416.95 416.95 416.70 416.80 17.0K
12:41 417.00 417.10 417.00 417.00 99.2K
12:42 417.00 417.05 417.00 417.00 12.5K
12:43 417.00 417.10 417.00 417.00 20.2K
12:44 417.00 417.15 417.00 417.10 13.3K
12:45 417.15 417.15 417.05 417.05 20.7K
12:46 417.20 417.20 417.00 417.00 22.0K
12:47 417.15 417.15 417.00 417.00 16.5K
12:48 417.15 417.15 417.00 417.00 9.8K
12:49 417.15 417.15 417.00 417.00 18.4K
12:50 417.00 417.10 417.00 417.00 21.9K
12:51 417.00 417.05 417.00 417.05 75.1K
12:52 417.00 417.10 417.00 417.00 45.3K
12:53 417.00 417.10 417.00 417.00 13.8K
12:54 417.00 417.10 417.00 417.00 10.7K
12:55 417.10 417.10 417.00 417.00 15.2K
12:56 417.00 417.10 417.00 417.10 13.4K
12:57 417.00 417.10 417.00 417.00 8.5K
12:58 417.00 417.10 417.00 417.00 13.8K
12:59 417.00 417.05 417.00 417.05 21.4K
13:00 417.05 417.05 416.55 416.55 136.6K
13:01 416.60 416.70 416.45 416.45 19.6K
13:02 416.45 416.60 416.35 416.40 19.1K
13:03 416.40 416.65 416.40 416.50 10.9K
13:04 416.50 416.65 416.40 416.60 19.7K
13:05 416.45 416.60 416.45 416.45 7.0K
13:06 416.45 416.80 416.45 416.75 13.8K
13:07 416.75 416.95 416.65 416.80 8.7K
13:08 416.70 416.90 416.65 416.70 12.1K
13:09 416.75 416.80 416.60 416.80 9.5K
13:10 416.60 416.80 416.60 416.60 9.4K
13:11 416.60 416.80 416.60 416.65 7.9K
13:12 416.85 416.85 416.65 416.65 9.3K
13:13 416.65 416.80 416.50 416.50 9.5K
13:14 416.50 416.70 416.50 416.50 10.5K
13:15 416.50 416.70 416.50 416.60 10.1K
13:16 416.70 416.80 416.60 416.75 8.9K
13:17 416.60 416.80 416.60 416.80 16.4K
13:18 416.60 416.85 416.60 416.80 10.0K
13:19 416.85 416.85 416.65 416.80 14.8K
13:20 416.70 416.90 416.70 416.70 11.8K
13:21 416.70 416.70 416.60 416.60 19.1K
13:22 416.60 416.80 416.60 416.75 7.4K
13:23 416.75 416.75 416.60 416.60 11.1K
13:24 416.60 416.75 416.50 416.50 13.1K
13:25 416.50 416.65 416.50 416.50 10.2K
13:26 416.50 416.70 416.45 416.50 17.1K
13:27 416.40 416.60 416.40 416.55 7.8K
13:28 416.40 416.70 416.40 416.70 9.6K
13:29 416.55 416.70 416.35 416.55 9.1K
13:30 416.40 416.55 416.30 416.30 10.4K
13:31 416.30 416.45 416.25 416.40 10.7K
13:32 416.25 416.50 416.25 416.50 7.8K
13:33 416.50 416.55 416.30 416.30 10.6K
13:34 416.25 416.50 416.25 416.25 10.8K
13:35 416.25 416.45 416.25 416.45 9.6K
13:36 416.25 416.45 416.25 416.30 8.7K
13:37 416.25 416.40 416.20 416.30 9.6K
13:38 416.20 416.45 416.20 416.25 9.0K
13:39 416.25 416.45 416.15 416.30 8.2K
13:40 416.15 416.35 416.10 416.15 9.3K
13:41 416.10 416.35 416.10 416.35 8.7K
13:42 416.15 416.30 416.05 416.05 15.6K
13:43 416.05 416.20 416.00 416.20 51.0K
13:44 416.05 416.30 416.05 416.25 13.4K
13:45 416.15 416.35 416.10 416.15 9.6K
13:46 416.15 416.35 416.10 416.20 32.1K
13:47 416.20 416.35 416.20 416.20 13.5K
13:48 416.20 416.40 416.10 416.15 12.4K
13:49 416.15 416.35 416.10 416.20 9.7K
13:50 416.15 416.35 416.15 416.15 9.4K
13:51 416.15 416.35 416.10 416.10 13.3K
13:52 416.10 416.30 416.10 416.30 19.0K
13:53 416.10 416.30 416.05 416.15 13.0K
13:54 416.25 416.30 416.10 416.20 10.7K
13:55 416.20 416.35 416.15 416.30 28.3K
13:56 416.20 416.55 416.20 416.55 35.5K
13:57 416.40 416.55 416.35 416.40 11.1K
13:58 416.35 416.55 416.35 416.35 13.9K
13:59 416.35 416.50 416.35 416.40 11.6K
14:00 416.40 416.55 416.30 416.30 16.9K
14:01 416.35 416.55 416.35 416.40 12.9K
14:02 416.35 416.50 416.30 416.50 12.1K
14:03 416.30 416.35 416.25 416.30 8.8K
14:04 416.30 416.45 416.15 416.20 17.1K
14:05 416.20 416.30 416.10 416.15 13.9K
14:06 416.35 416.35 416.05 416.10 39.3K
14:07 416.10 416.50 416.00 416.40 15.6K
14:08 416.40 416.55 416.30 416.40 9.3K
14:09 416.30 416.55 416.30 416.40 7.5K
14:10 416.40 416.55 416.30 416.45 10.5K
14:11 416.45 416.55 416.35 416.55 10.8K
14:12 416.35 416.55 416.35 416.45 20.9K
14:13 416.40 416.50 416.30 416.35 11.9K
14:14 416.30 416.50 416.30 416.35 16.9K
14:15 416.60 416.60 416.35 416.55 50.9K
14:16 416.40 416.60 416.40 416.45 9.5K
14:17 416.45 416.60 416.35 416.45 10.9K
14:18 416.60 416.70 416.45 416.65 14.0K
14:19 416.70 416.75 416.50 416.60 13.9K
14:20 416.55 416.75 416.50 416.70 15.6K
14:21 416.70 416.75 416.60 416.75 10.7K
14:22 416.75 416.80 416.60 416.65 10.6K
14:23 416.75 416.75 416.55 416.75 15.6K
14:24 416.55 416.80 416.55 416.75 12.5K
14:25 416.55 416.75 416.50 416.70 10.6K
14:26 416.55 416.75 416.55 416.70 13.9K
14:27 416.55 416.70 416.45 416.50 24.3K
14:28 416.50 416.65 416.40 416.55 16.1K
14:29 416.40 416.55 416.35 416.50 12.1K
14:30 416.50 416.55 416.25 416.50 17.4K
14:31 416.30 416.30 416.00 416.05 79.7K
14:32 416.05 416.30 416.00 416.30 24.2K
14:33 416.15 416.30 416.05 416.05 12.5K
14:34 416.10 416.25 416.05 416.10 14.4K
14:35 416.10 416.30 416.10 416.25 23.8K
14:36 416.30 416.30 416.05 416.20 13.8K
14:37 416.10 416.30 416.10 416.15 13.1K
14:38 416.30 416.30 416.10 416.30 15.4K
14:39 416.25 416.35 416.15 416.15 20.3K
14:40 416.35 416.35 416.10 416.30 18.7K
14:41 416.35 416.35 416.10 416.30 16.0K
14:42 416.10 416.30 416.10 416.25 17.7K
14:43 416.05 416.25 416.05 416.05 14.1K
14:44 416.20 416.20 416.00 416.05 12.3K
14:45 416.20 416.25 416.05 416.20 19.0K
14:46 416.25 416.30 416.05 416.30 27.9K
14:47 416.30 416.30 416.05 416.05 16.2K
14:48 416.25 416.25 416.00 416.05 33.7K
14:49 416.10 416.25 416.05 416.10 16.8K
14:50 416.10 416.25 416.05 416.05 14.9K
14:51 416.20 416.20 416.05 416.05 35.9K
14:52 416.20 416.20 416.00 416.20 21.2K
14:53 416.05 416.20 416.05 416.05 13.3K
14:54 416.20 416.20 416.00 416.00 14.7K
14:55 416.15 416.15 415.95 415.95 28.1K
14:56 416.00 416.15 415.95 416.00 15.6K
14:57 416.15 416.20 415.95 416.00 17.4K
14:58 416.20 416.20 416.00 416.20 15.3K
14:59 416.05 416.25 416.00 416.25 16.7K
15:00 416.25 416.25 416.15 416.25 16.9K
15:01 416.20 416.25 416.10 416.25 22.4K
15:02 416.20 416.25 416.15 416.25 24.3K
15:03 416.15 416.25 416.10 416.20 24.4K
15:04 416.10 416.20 416.00 416.00 23.1K
15:05 416.15 416.20 416.00 416.20 22.6K
15:06 416.15 416.15 416.00 416.10 22.2K
15:07 416.10 416.15 415.95 416.10 26.2K
15:08 416.05 416.15 415.90 416.15 21.1K
15:09 416.10 416.20 416.00 416.20 24.0K
15:10 416.20 416.25 416.00 416.15 28.4K
15:11 416.05 416.20 416.00 416.15 20.1K
15:12 416.15 416.20 416.05 416.20 21.9K
15:13 416.15 416.20 416.05 416.10 21.9K
15:14 416.25 416.25 416.10 416.25 30.3K
15:15 416.10 416.25 416.10 416.10 46.8K
15:16 416.25 416.25 416.00 416.25 25.4K
15:17 416.25 416.25 416.05 416.05 23.9K
15:18 416.25 416.25 416.05 416.20 32.3K
15:19 416.10 416.30 416.05 416.25 29.9K
15:20 416.05 416.25 416.05 416.25 39.0K
15:21 416.10 416.20 416.05 416.15 24.8K
15:22 416.15 416.25 416.00 416.25 27.5K
15:23 416.10 416.25 416.10 416.25 38.3K
15:24 416.10 416.30 416.10 416.20 31.5K
15:25 416.25 416.45 416.20 416.45 34.1K
15:26 416.35 416.45 416.35 416.45 27.1K
15:27 416.45 416.45 416.35 416.35 30.3K
15:28 416.50 416.55 416.35 416.50 23.7K
15:29 416.50 416.55 416.15 416.15 19.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible