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
09:07 420.30 420.30 420.30 420.30 25.7K
09:15 420.00 420.00 419.70 419.90 50.4K
09:16 419.95 420.00 419.50 419.60 21.3K
09:17 419.60 420.15 419.60 420.15 33.7K
09:18 420.00 420.00 419.70 419.70 24.9K
09:19 419.95 420.00 419.95 420.00 14.5K
09:20 420.15 420.15 419.80 419.80 16.2K
09:21 419.90 419.95 419.55 419.70 29.4K
09:22 419.45 419.50 419.45 419.45 57.9K
09:23 419.45 419.50 419.30 419.50 28.5K
09:24 419.45 419.45 419.35 419.40 8.5K
09:25 419.40 419.45 419.15 419.15 16.5K
09:26 419.30 419.40 419.25 419.40 15.2K
09:27 419.20 419.20 418.85 418.95 28.6K
09:28 418.95 418.95 418.85 418.90 3.4K
09:29 418.90 418.90 418.70 418.75 9.6K
09:30 418.60 418.75 418.55 418.60 35.6K
09:31 418.55 418.60 418.50 418.60 24.9K
09:32 418.70 418.70 418.60 418.65 9.2K
09:33 418.65 418.70 418.55 418.70 14.0K
09:34 418.60 418.70 418.50 418.70 10.6K
09:35 418.85 419.00 418.85 419.00 11.1K
09:36 418.95 419.00 418.90 418.90 4.9K
09:37 418.95 418.95 418.55 418.65 9.4K
09:38 418.70 418.70 418.55 418.55 7.8K
09:39 418.60 418.60 418.30 418.40 40.9K
09:40 418.40 418.50 418.30 418.45 3.8K
09:41 418.50 418.50 418.35 418.35 9.3K
09:42 418.45 418.45 418.45 418.45 3.9K
09:43 418.45 418.50 418.40 418.50 4.6K
09:44 418.45 418.55 418.45 418.45 6.5K
09:45 418.55 418.60 418.50 418.60 5.9K
09:46 418.55 418.75 418.55 418.65 4.5K
09:47 418.65 418.70 418.60 418.70 5.2K
09:48 418.70 418.75 418.60 418.70 9.3K
09:49 418.90 419.15 418.75 418.85 70.5K
09:50 418.85 419.00 418.65 418.65 4.9K
09:51 418.65 418.65 418.55 418.60 22.0K
09:52 418.60 418.60 418.45 418.60 12.5K
09:53 418.55 418.60 418.25 418.25 18.6K
09:54 418.25 418.30 418.20 418.20 22.7K
09:55 418.20 418.20 418.10 418.10 6.8K
09:56 418.05 418.20 418.00 418.20 102.3K
09:57 418.25 418.30 418.05 418.15 7.3K
09:58 418.10 418.30 417.85 418.30 37.6K
09:59 418.30 418.35 418.05 418.20 10.6K
10:00 418.05 418.35 418.05 418.30 20.6K
10:01 418.30 418.30 418.15 418.30 6.8K
10:02 418.30 418.40 418.10 418.30 14.2K
10:03 418.30 418.45 418.25 418.25 36.5K
10:04 418.40 418.40 418.00 418.00 31.0K
10:05 418.00 418.20 418.00 418.20 19.3K
10:06 418.00 418.20 417.95 418.15 12.8K
10:07 417.95 418.00 417.70 417.70 19.4K
10:08 417.85 417.85 417.70 417.80 10.0K
10:09 417.85 417.95 417.85 417.85 3.6K
10:10 417.95 417.95 417.85 417.95 5.7K
10:11 417.95 418.30 417.90 418.25 13.5K
10:12 418.25 418.30 418.10 418.10 13.6K
10:13 418.20 418.20 418.05 418.10 6.0K
10:14 418.10 418.10 417.90 418.00 8.4K
10:15 418.00 418.00 417.80 418.00 4.9K
10:16 417.85 418.20 417.85 418.20 12.1K
10:17 418.20 418.30 418.10 418.20 5.7K
10:18 418.20 418.20 418.05 418.20 16.7K
10:19 418.05 418.20 418.00 418.05 10.1K
10:20 418.05 418.10 418.00 418.05 1.9K
10:21 418.00 418.20 418.00 418.10 4.4K
10:22 418.10 418.10 418.00 418.10 9.5K
10:23 418.00 418.10 418.00 418.00 1.5K
10:24 418.10 418.15 418.00 418.15 8.9K
10:25 418.15 418.15 418.05 418.05 3.0K
10:26 418.15 418.15 418.05 418.05 6.2K
10:27 418.05 418.15 418.05 418.15 2.3K
10:28 418.05 418.20 418.05 418.10 7.1K
10:29 418.20 418.30 418.10 418.15 5.2K
10:30 418.30 418.40 418.15 418.20 12.4K
10:31 418.15 418.40 418.15 418.25 5.7K
10:32 418.40 418.40 418.30 418.35 6.4K
10:33 418.35 418.45 418.25 418.35 11.1K
10:34 418.20 418.20 418.05 418.15 11.8K
10:35 418.10 418.10 418.00 418.10 1.7K
10:36 418.00 418.15 418.00 418.15 13.2K
10:37 418.20 418.20 417.85 417.85 19.8K
10:38 417.85 417.90 417.80 417.90 2.3K
10:39 418.00 418.00 417.80 417.90 2.9K
10:40 418.00 418.00 417.90 417.95 3.0K
10:41 418.00 418.00 417.95 418.00 3.9K
10:42 417.95 418.00 417.90 417.90 3.5K
10:43 417.95 417.95 417.80 417.85 5.8K
10:44 417.85 417.85 417.80 417.85 21.4K
10:45 417.85 417.95 417.80 417.85 8.8K
10:46 417.80 417.90 417.80 417.80 6.7K
10:47 417.85 417.85 417.50 417.65 62.9K
10:48 417.65 417.65 417.50 417.60 5.0K
10:49 417.65 417.65 417.55 417.60 9.1K
10:50 417.55 417.55 417.40 417.50 51.5K
10:51 417.40 417.50 417.35 417.35 15.2K
10:52 417.30 417.45 417.30 417.30 6.9K
10:53 417.30 417.40 417.20 417.30 56.3K
10:54 417.25 417.45 417.20 417.25 15.7K
10:55 417.40 417.45 417.25 417.40 4.5K
10:56 417.30 417.55 417.30 417.40 9.2K
10:57 417.50 417.50 417.30 417.45 10.1K
10:58 417.45 417.50 417.15 417.20 87.2K
10:59 417.25 417.35 417.20 417.35 15.1K
11:00 417.20 417.50 417.20 417.40 10.6K
11:01 417.55 417.60 417.40 417.60 17.0K
11:02 417.60 417.60 417.40 417.40 9.0K
11:03 417.40 417.50 417.35 417.45 4.2K
11:04 417.50 417.50 417.30 417.30 6.7K
11:05 417.35 417.45 417.30 417.35 8.5K
11:06 417.35 417.40 417.30 417.40 6.8K
11:07 417.30 417.50 417.25 417.40 2.5K
11:08 417.35 417.50 417.25 417.45 2.1K
11:09 417.40 417.40 417.25 417.25 12.8K
11:10 417.25 417.45 417.20 417.45 2.4K
11:11 417.40 417.45 417.20 417.40 4.7K
11:12 417.35 417.40 417.20 417.20 5.1K
11:13 417.40 417.45 417.30 417.30 13.0K
11:14 417.30 417.45 417.20 417.25 4.4K
11:15 417.20 417.45 417.20 417.35 16.2K
11:16 417.35 417.35 417.15 417.30 7.1K
11:17 417.25 417.25 417.10 417.25 6.7K
11:18 417.25 417.25 417.15 417.15 1.0K
11:19 417.15 417.35 417.10 417.10 13.6K
11:20 417.15 417.20 417.10 417.10 10.5K
11:21 417.10 417.20 417.05 417.20 4.8K
11:22 417.20 417.20 417.10 417.15 2.1K
11:23 417.10 417.10 416.95 416.95 40.9K
11:24 416.90 416.90 416.75 416.75 4.8K
11:25 416.85 416.85 416.60 416.70 18.8K
11:26 416.80 416.90 416.70 416.90 6.9K
11:27 416.85 416.90 416.50 416.80 43.1K
11:28 416.80 416.85 416.65 416.85 6.6K
11:29 416.85 416.85 416.65 416.80 9.8K
11:30 416.80 416.85 416.65 416.70 10.7K
11:31 416.60 416.80 416.60 416.75 2.7K
11:32 416.70 416.75 416.65 416.70 3.9K
11:33 416.75 416.75 416.60 416.70 3.8K
11:34 416.65 416.75 416.60 416.75 2.0K
11:35 416.75 416.75 416.50 416.65 12.1K
11:36 416.65 416.75 416.50 416.55 7.0K
11:37 416.60 416.65 416.50 416.60 3.6K
11:38 416.50 416.80 416.50 416.65 3.0K
11:39 416.65 416.80 416.60 416.75 4.6K
11:40 416.60 416.85 416.60 416.85 6.7K
11:41 416.80 416.90 416.70 416.80 1.0K
11:42 416.85 417.00 416.85 416.85 5.2K
11:43 416.95 417.00 416.80 416.80 8.3K
11:44 416.95 416.95 416.80 416.85 7.0K
11:45 416.80 416.95 416.75 416.90 11.6K
11:46 416.75 417.00 416.70 416.90 3.9K
11:47 417.00 417.00 416.90 417.00 3.9K
11:48 416.90 417.00 416.75 416.85 6.3K
11:49 416.85 416.95 416.75 416.90 2.4K
11:50 416.90 416.90 416.75 416.85 3.7K
11:51 416.95 416.95 416.70 416.80 10.9K
11:52 416.70 416.80 416.60 416.60 7.1K
11:53 416.70 416.70 416.60 416.70 3.8K
11:54 416.65 416.85 416.65 416.75 3.5K
11:55 416.90 417.10 416.70 416.80 68.4K
11:56 416.80 416.90 416.80 416.85 3.4K
11:57 416.85 417.00 416.85 417.00 2.2K
11:58 416.95 417.00 416.80 416.95 3.0K
11:59 416.95 416.95 416.80 416.80 3.9K
12:00 416.95 417.05 416.80 417.05 21.9K
12:01 417.00 417.10 416.85 416.85 7.5K
12:02 416.95 417.00 416.85 416.95 12.3K
12:03 416.95 416.95 416.80 416.95 13.5K
12:04 416.80 416.95 416.80 416.90 13.7K
12:05 416.80 416.90 416.75 416.80 3.6K
12:06 416.90 416.90 416.75 416.80 2.8K
12:07 416.80 416.95 416.75 416.75 3.1K
12:08 416.80 416.80 416.55 416.70 14.1K
12:09 416.70 416.70 416.60 416.70 1.9K
12:10 416.70 416.80 416.60 416.65 4.0K
12:11 416.80 416.80 416.65 416.65 5.6K
12:12 416.65 416.70 416.65 416.70 5.8K
12:13 416.60 416.75 416.60 416.75 2.4K
12:14 416.75 416.75 416.60 416.65 4.4K
12:15 416.85 416.90 416.70 416.85 7.3K
12:16 416.85 416.85 416.65 416.65 6.4K
12:17 416.65 416.75 416.60 416.60 6.3K
12:18 416.55 416.85 416.55 416.85 7.5K
12:19 416.80 417.00 416.80 417.00 14.5K
12:20 416.95 417.15 416.95 417.05 20.5K
12:21 417.00 417.05 417.00 417.05 2.8K
12:22 417.00 417.20 416.90 417.05 58.3K
12:23 417.05 417.20 417.00 417.20 4.1K
12:24 417.20 417.25 417.00 417.15 14.8K
12:25 417.15 417.25 417.10 417.10 6.6K
12:26 417.05 417.15 417.00 417.15 15.3K
12:27 417.15 417.15 417.15 417.15 1.2K
12:28 417.05 417.15 417.05 417.10 4.7K
12:29 417.15 417.30 417.15 417.30 21.5K
12:30 417.30 417.35 417.20 417.25 4.7K
12:31 417.30 417.40 417.20 417.30 40.2K
12:32 417.30 417.45 417.30 417.35 29.1K
12:33 417.40 417.45 417.30 417.30 26.2K
12:34 417.45 417.45 417.25 417.30 5.3K
12:35 417.30 417.35 417.15 417.35 3.3K
12:36 417.10 417.35 417.10 417.35 7.3K
12:37 417.35 417.35 417.20 417.30 3.5K
12:38 417.30 417.35 417.25 417.35 4.6K
12:39 417.25 417.35 417.20 417.35 1.5K
12:40 417.35 417.35 417.20 417.20 3.9K
12:41 417.30 417.45 417.30 417.35 13.2K
12:42 417.40 417.45 417.30 417.45 2.9K
12:43 417.30 417.50 417.25 417.25 43.0K
12:44 417.35 417.35 417.10 417.10 5.9K
12:45 417.10 417.35 417.10 417.30 2.5K
12:46 417.35 417.35 417.20 417.20 7.5K
12:47 417.20 417.35 417.10 417.20 2.7K
12:48 417.15 417.35 417.10 417.35 9.3K
12:49 417.35 417.45 417.30 417.45 8.6K
12:50 417.45 417.65 417.40 417.65 7.4K
12:51 417.65 417.65 417.55 417.65 9.2K
12:52 417.70 417.75 417.60 417.70 4.2K
12:53 417.80 418.10 417.60 417.75 188.9K
12:54 417.70 417.90 417.60 417.70 22.3K
12:55 417.65 417.75 417.65 417.65 3.5K
12:56 417.65 417.80 417.65 417.75 2.9K
12:57 417.75 417.80 417.65 417.80 1.8K
12:58 417.80 417.80 417.65 417.75 2.0K
12:59 417.75 417.75 417.50 417.60 14.9K
13:00 417.65 417.70 417.45 417.55 4.5K
13:01 417.50 417.50 417.35 417.40 8.0K
13:02 417.45 417.45 417.35 417.40 5.1K
13:03 417.40 417.45 417.40 417.40 15.4K
13:04 417.35 417.50 417.35 417.50 3.9K
13:05 417.50 417.50 417.35 417.45 1.9K
13:06 417.50 417.50 417.35 417.45 1.6K
13:07 417.45 417.45 417.40 417.45 2.2K
13:08 417.35 417.90 417.35 417.50 244.2K
13:09 417.65 417.65 417.45 417.50 2.4K
13:10 417.50 417.65 417.50 417.65 2.2K
13:11 417.50 417.65 417.50 417.55 3.6K
13:12 417.75 417.75 417.55 417.60 4.7K
13:13 417.75 417.75 417.55 417.70 2.1K
13:14 417.55 417.70 417.55 417.65 18.6K
13:15 417.65 417.65 417.55 417.60 2.2K
13:16 417.50 417.70 417.50 417.65 5.1K
13:17 417.50 417.65 417.50 417.65 7.8K
13:18 417.65 417.70 417.50 417.70 8.3K
13:19 417.65 417.70 417.65 417.65 6.2K
13:20 417.65 417.85 417.65 417.70 74.9K
13:21 417.65 418.05 417.65 418.05 81.6K
13:22 418.00 418.10 417.95 418.05 21.7K
13:23 418.00 418.05 418.00 418.00 4.5K
13:24 418.00 418.05 418.00 418.05 4.4K
13:25 418.00 418.10 418.00 418.10 4.4K
13:26 418.10 418.10 417.70 417.75 54.3K
13:27 417.90 418.00 417.80 418.00 26.8K
13:28 417.80 418.00 417.80 418.00 5.3K
13:29 417.80 418.00 417.80 417.80 3.8K
13:30 417.85 418.00 417.80 417.85 4.5K
13:31 418.05 418.05 417.85 418.05 5.2K
13:32 417.85 418.00 417.85 417.90 2.3K
13:33 417.90 417.90 417.85 417.90 1.6K
13:34 417.85 418.05 417.85 417.85 4.2K
13:35 417.95 418.00 417.90 418.00 6.1K
13:36 417.90 418.05 417.85 418.05 3.6K
13:37 418.00 418.05 418.00 418.00 6.0K
13:38 418.05 418.05 418.00 418.05 4.2K
13:39 418.05 418.05 418.00 418.05 4.6K
13:40 418.00 418.05 418.00 418.05 19.9K
13:41 418.00 418.10 418.00 418.05 5.9K
13:42 418.05 418.10 418.00 418.00 3.5K
13:43 418.05 418.10 418.00 418.05 2.2K
13:44 418.10 418.10 417.85 417.85 47.6K
13:45 417.80 417.80 417.50 417.75 26.7K
13:46 417.75 417.80 417.60 417.60 5.0K
13:47 417.75 417.80 417.60 417.80 5.0K
13:48 417.70 417.85 417.60 417.85 4.8K
13:49 417.70 417.85 417.65 417.75 3.4K
13:50 417.80 417.90 417.80 417.90 6.5K
13:51 417.80 417.95 417.80 417.80 3.6K
13:52 417.90 417.95 417.80 417.95 3.8K
13:53 417.85 417.95 417.80 417.85 6.8K
13:54 417.85 418.00 417.80 417.85 8.4K
13:55 417.80 417.90 417.80 417.90 1.8K
13:56 417.90 417.90 417.80 417.90 2.9K
13:57 417.80 417.80 417.70 417.80 7.3K
13:58 417.80 417.80 417.50 417.50 39.5K
13:59 417.75 417.85 417.65 417.65 22.9K
14:00 417.65 417.85 417.65 417.75 7.3K
14:01 417.65 417.85 417.65 417.85 4.5K
14:02 417.85 417.90 417.70 417.90 1.8K
14:03 417.75 417.90 417.70 417.75 7.7K
14:04 417.90 417.90 417.75 417.75 3.7K
14:05 417.75 417.90 417.75 417.90 9.3K
14:06 417.95 418.30 417.95 418.30 43.4K
14:07 418.15 418.30 418.05 418.30 12.3K
14:08 418.30 418.30 417.95 417.95 5.6K
14:09 418.00 418.10 417.95 417.95 7.2K
14:10 418.00 418.00 417.90 418.00 4.6K
14:11 418.00 418.10 417.85 418.00 7.8K
14:12 418.05 418.05 417.80 417.90 6.4K
14:13 417.90 417.95 417.80 417.80 2.5K
14:14 417.90 417.95 417.85 417.95 3.0K
14:15 417.95 417.95 417.90 417.90 7.3K
14:16 417.90 418.00 417.80 418.00 4.5K
14:17 418.00 418.00 417.85 417.90 6.3K
14:18 418.00 418.05 417.90 417.90 2.3K
14:19 417.90 418.05 417.90 418.00 4.2K
14:20 418.05 418.10 417.95 417.95 5.7K
14:21 418.10 418.15 417.95 418.05 10.0K
14:22 417.90 418.05 417.90 417.95 1.6K
14:23 418.00 418.05 417.95 417.95 3.5K
14:24 417.95 418.05 417.95 417.95 3.7K
14:25 417.95 418.00 417.90 417.95 3.8K
14:26 417.90 418.00 417.90 417.90 3.0K
14:27 417.90 418.05 417.90 418.05 4.4K
14:28 417.95 418.10 417.95 418.05 5.7K
14:29 417.95 418.05 417.95 418.00 7.9K
14:30 417.95 418.10 417.95 418.10 5.8K
14:31 418.00 418.10 417.95 417.95 4.2K
14:32 418.00 418.10 417.95 418.05 4.2K
14:33 418.00 418.10 417.95 418.05 3.0K
14:34 418.05 418.05 417.95 417.95 10.4K
14:35 417.95 418.10 417.95 418.05 18.4K
14:36 417.95 418.15 417.95 418.15 27.9K
14:37 418.10 418.15 417.90 418.10 7.1K
14:38 417.95 418.15 417.95 417.95 16.4K
14:39 417.95 418.15 417.95 418.10 3.7K
14:40 418.10 418.10 417.90 417.90 19.7K
14:41 417.90 418.05 417.90 418.05 8.0K
14:42 417.95 418.10 417.95 418.10 6.8K
14:43 418.00 418.10 417.95 417.95 5.3K
14:44 418.00 418.10 417.80 418.00 30.4K
14:45 417.80 418.00 417.80 418.00 3.4K
14:46 417.95 418.10 417.95 418.05 24.9K
14:47 418.00 418.10 417.85 417.85 28.0K
14:48 418.00 418.00 417.65 417.75 72.9K
14:49 417.65 417.85 417.65 417.85 28.7K
14:50 417.85 417.90 417.75 417.90 7.5K
14:51 417.85 417.90 417.75 417.90 8.4K
14:52 417.80 417.90 417.75 417.75 9.9K
14:53 417.85 417.90 417.75 417.90 9.1K
14:54 417.75 417.85 417.70 417.70 9.8K
14:55 417.65 417.90 417.65 417.90 14.6K
14:56 417.80 417.90 417.80 417.85 5.8K
14:57 417.85 417.85 417.60 417.65 16.2K
14:58 417.75 417.80 417.65 417.75 9.2K
14:59 417.75 417.80 417.45 417.45 51.6K
15:00 417.50 417.50 416.80 416.85 93.0K
15:01 416.70 416.85 416.65 416.80 44.8K
15:02 416.75 416.80 416.60 416.80 50.8K
15:03 416.70 416.85 416.65 416.70 38.0K
15:04 416.90 417.00 416.70 416.90 58.6K
15:05 416.85 416.95 416.85 416.95 34.0K
15:06 416.85 417.15 416.85 416.95 160.0K
15:07 416.95 417.00 416.85 416.85 43.1K
15:08 416.95 417.20 416.85 417.20 84.1K
15:09 417.05 417.10 416.90 417.10 50.6K
15:10 417.25 417.30 417.05 417.10 100.9K
15:11 417.10 417.10 417.05 417.05 37.5K
15:12 417.05 417.10 417.00 417.00 36.0K
15:13 416.95 417.05 416.90 416.90 49.1K
15:14 416.90 416.90 416.75 416.80 51.7K
15:15 416.85 416.90 416.75 416.90 36.1K
15:16 416.85 416.90 416.75 416.80 35.9K
15:17 416.70 416.75 416.65 416.75 48.9K
15:18 416.80 416.80 416.70 416.80 33.0K
15:19 416.70 416.90 416.70 416.75 52.7K
15:20 416.80 416.90 416.70 416.80 85.0K
15:21 416.75 417.00 416.60 416.95 53.3K
15:22 416.95 416.95 416.50 416.50 42.8K
15:23 416.55 416.75 416.55 416.70 46.3K
15:24 416.70 416.80 416.65 416.80 39.9K
15:25 416.75 416.80 416.65 416.65 39.8K
15:26 416.60 416.60 416.45 416.50 47.0K
15:27 416.50 416.60 416.50 416.60 40.5K
15:28 416.60 416.70 416.60 416.60 40.0K
15:29 416.55 416.85 416.50 416.85 28.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible