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
09:08 417.10 417.10 417.10 417.10 12.8K
09:15 417.90 417.90 415.60 416.80 81.8K
09:16 417.00 417.30 416.95 416.95 17.0K
09:17 416.60 416.80 416.25 416.25 32.5K
09:18 416.20 416.40 416.15 416.30 20.7K
09:19 416.45 416.45 416.05 416.05 14.7K
09:20 416.15 416.65 416.15 416.40 119.3K
09:21 416.40 416.65 416.40 416.50 112.4K
09:22 416.50 416.50 416.10 416.25 156.3K
09:23 416.00 416.00 415.40 415.40 69.9K
09:24 415.65 415.65 415.40 415.55 26.4K
09:25 415.60 415.60 415.10 415.25 63.8K
09:26 415.20 415.40 415.20 415.40 17.8K
09:27 415.40 415.40 415.05 415.20 34.6K
09:28 415.15 415.40 415.05 415.20 32.2K
09:29 415.20 415.75 415.00 415.75 153.6K
09:30 415.65 415.65 415.05 415.05 137.4K
09:31 415.00 415.25 415.00 415.25 20.1K
09:32 415.25 415.25 415.05 415.25 23.5K
09:33 415.15 415.25 415.15 415.20 15.7K
09:34 415.15 415.30 415.10 415.25 9.5K
09:35 415.25 415.25 415.00 415.05 42.4K
09:36 415.15 415.15 415.00 415.15 29.5K
09:37 414.90 414.90 414.60 414.65 50.5K
09:38 414.60 414.85 414.60 414.85 47.2K
09:39 415.15 415.35 415.05 415.30 23.8K
09:40 415.20 415.35 415.20 415.35 11.5K
09:41 415.30 415.30 415.10 415.10 9.0K
09:42 415.05 415.20 415.05 415.10 10.4K
09:43 415.10 415.10 414.95 415.00 11.7K
09:44 415.00 415.00 414.90 414.95 5.4K
09:45 414.95 414.95 414.80 414.80 8.9K
09:46 414.80 414.90 414.80 414.90 12.3K
09:47 414.90 414.90 414.80 414.80 10.0K
09:48 414.80 414.80 414.50 414.60 29.0K
09:49 414.60 414.75 414.50 414.75 10.7K
09:50 414.70 414.85 414.55 414.70 16.2K
09:51 414.60 414.60 414.50 414.50 11.2K
09:52 414.55 414.75 414.55 414.65 7.0K
09:53 414.70 414.70 414.35 414.50 16.2K
09:54 414.50 414.50 414.20 414.25 18.8K
09:55 414.30 414.40 414.25 414.35 11.2K
09:56 414.40 414.40 414.30 414.35 10.4K
09:57 414.40 415.00 414.40 414.75 110.6K
09:58 414.60 414.70 414.60 414.60 14.2K
09:59 414.65 414.75 414.65 414.75 11.6K
10:00 414.65 414.75 414.65 414.65 6.8K
10:01 414.65 414.65 414.45 414.45 11.7K
10:02 414.35 414.45 414.30 414.30 9.2K
10:03 414.40 414.40 414.10 414.15 19.2K
10:04 414.15 414.15 414.10 414.15 12.1K
10:05 414.15 414.20 414.10 414.10 6.2K
10:06 414.15 414.40 414.15 414.20 24.6K
10:07 414.20 414.20 414.00 414.05 41.9K
10:08 414.05 414.15 414.00 414.10 21.2K
10:09 414.25 414.50 414.25 414.50 5.6K
10:10 414.45 414.75 414.40 414.75 9.5K
10:11 414.75 414.75 414.55 414.75 6.5K
10:12 414.75 414.80 414.70 414.70 6.0K
10:13 414.65 414.75 414.65 414.65 4.7K
10:14 414.95 414.95 414.65 414.80 26.7K
10:15 414.80 414.80 414.65 414.80 19.4K
10:16 414.65 414.70 414.60 414.70 5.7K
10:17 414.60 414.80 414.60 414.80 7.1K
10:18 414.70 414.80 414.70 414.80 25.0K
10:19 414.80 414.85 414.65 414.80 8.1K
10:20 414.90 414.90 414.50 414.50 16.0K
10:21 414.60 414.70 414.50 414.60 20.7K
10:22 414.60 414.60 414.45 414.45 10.9K
10:23 414.50 414.50 414.40 414.50 8.0K
10:24 414.50 414.65 414.25 414.60 25.3K
10:25 414.60 414.60 414.30 414.60 19.9K
10:26 414.60 414.65 414.40 414.50 6.3K
10:27 414.60 414.60 414.40 414.50 7.6K
10:28 414.60 414.70 414.50 414.55 8.1K
10:29 414.65 414.70 414.50 414.70 22.3K
10:30 414.70 414.70 414.50 414.60 9.3K
10:31 414.60 414.60 414.45 414.45 7.8K
10:32 414.55 414.55 414.40 414.45 10.1K
10:33 414.50 414.55 414.45 414.55 9.5K
10:34 414.50 414.55 414.45 414.50 11.2K
10:35 414.40 414.55 414.40 414.55 16.8K
10:36 414.45 414.60 414.45 414.60 7.2K
10:37 414.70 414.85 414.65 414.85 34.4K
10:38 414.70 414.70 414.55 414.55 16.3K
10:39 414.60 414.80 414.55 414.75 13.0K
10:40 414.85 414.85 414.70 414.85 8.7K
10:41 414.85 414.90 414.80 414.80 13.7K
10:42 414.90 414.90 414.80 414.90 14.6K
10:43 414.90 414.90 414.80 414.85 13.3K
10:44 414.90 414.90 414.80 414.80 11.8K
10:45 414.90 414.90 414.75 414.75 13.9K
10:46 414.60 414.75 414.50 414.75 28.8K
10:47 414.85 414.90 414.75 414.90 15.9K
10:48 414.90 414.90 414.80 414.90 11.6K
10:49 414.90 414.90 414.85 414.90 7.8K
10:50 414.90 414.90 414.80 414.90 9.8K
10:51 414.90 414.90 414.85 414.85 9.5K
10:52 414.85 414.85 414.75 414.80 10.2K
10:53 414.85 414.90 414.85 414.85 7.6K
10:54 414.90 415.00 414.80 415.00 29.6K
10:55 415.00 415.05 414.95 414.95 17.7K
10:56 415.00 415.05 414.80 414.90 19.6K
10:57 414.85 414.90 414.80 414.90 10.0K
10:58 414.90 414.90 414.85 414.90 8.4K
10:59 414.90 414.90 414.80 414.90 13.1K
11:00 414.90 415.05 414.90 415.05 19.1K
11:01 415.05 415.10 415.00 415.10 20.6K
11:02 415.15 415.15 415.05 415.10 11.0K
11:03 415.15 415.40 415.15 415.40 22.8K
11:04 415.40 415.45 415.25 415.40 67.8K
11:05 415.40 415.45 415.05 415.05 27.7K
11:06 415.15 415.15 414.95 415.00 87.1K
11:07 415.00 415.00 414.90 415.00 15.4K
11:08 415.00 415.00 414.95 415.00 11.1K
11:09 415.00 415.00 414.90 415.00 11.6K
11:10 415.00 415.15 415.00 415.15 11.2K
11:11 415.15 415.15 415.10 415.15 11.8K
11:12 415.15 415.15 415.00 415.05 16.2K
11:13 415.05 415.40 415.00 415.30 195.4K
11:14 415.30 415.30 414.85 414.85 336.1K
11:15 415.00 415.00 414.90 414.95 86.3K
11:16 414.90 415.40 414.85 415.25 187.7K
11:17 415.40 415.40 415.20 415.20 12.8K
11:18 415.10 415.40 415.10 415.10 221.3K
11:19 415.15 415.30 415.15 415.30 535.5K
11:20 415.30 415.30 415.05 415.05 28.0K
11:21 415.00 415.00 414.40 414.55 132.1K
11:22 414.55 415.00 414.55 415.00 815.4K
11:23 415.00 415.35 414.95 414.95 162.4K
11:24 414.95 414.95 414.65 414.75 30.4K
11:25 414.70 414.95 414.70 414.95 19.0K
11:26 414.95 415.00 414.90 415.00 11.6K
11:27 415.00 415.00 414.95 414.95 9.2K
11:28 414.95 415.00 414.90 415.00 25.4K
11:29 414.95 415.00 414.90 414.95 14.1K
11:30 414.95 415.00 414.85 414.85 34.4K
11:31 414.80 414.90 414.75 414.85 11.3K
11:32 414.90 415.00 414.90 414.90 14.7K
11:33 415.05 415.05 415.00 415.00 113.1K
11:34 415.00 415.00 414.95 415.00 526.5K
11:35 414.90 415.00 414.85 414.85 17.8K
11:36 414.85 415.20 414.80 414.90 601.1K
11:37 414.80 414.95 414.75 414.80 552.0K
11:38 414.80 415.10 414.80 415.10 19.5K
11:39 415.10 415.10 415.00 415.00 17.0K
11:40 415.10 415.10 414.90 415.05 17.1K
11:41 415.05 415.05 414.95 415.00 14.6K
11:42 415.00 415.00 414.90 414.90 17.3K
11:43 414.90 414.90 414.80 414.85 11.4K
11:44 414.85 414.90 414.85 414.90 12.8K
11:45 414.90 414.90 414.85 414.90 10.6K
11:46 414.90 414.95 414.85 414.90 13.8K
11:47 414.90 414.90 414.85 414.85 11.8K
11:48 414.85 414.90 414.80 414.90 13.6K
11:49 414.90 414.90 414.85 414.90 18.7K
11:50 414.85 414.90 414.80 414.90 11.2K
11:51 414.90 414.90 414.80 414.90 8.5K
11:52 414.90 414.90 414.80 414.90 12.0K
11:53 414.90 414.90 414.80 414.85 10.2K
11:54 414.80 414.90 414.80 414.80 11.3K
11:55 414.80 414.90 414.80 414.90 12.2K
11:56 414.90 414.90 414.85 414.90 11.0K
11:57 415.00 415.00 414.95 415.00 270.0K
11:58 415.00 415.00 414.95 415.00 7.9K
11:59 415.00 415.00 415.00 415.00 10.2K
12:00 414.95 415.00 414.95 414.95 13.6K
12:01 414.95 415.00 414.90 414.90 12.0K
12:02 414.90 414.90 414.80 414.85 13.2K
12:03 414.80 414.90 414.80 414.90 16.6K
12:04 414.90 414.90 414.80 414.85 9.6K
12:05 414.85 415.00 414.85 414.95 13.4K
12:06 414.95 414.95 414.80 414.85 11.3K
12:07 414.85 414.90 414.85 414.90 13.1K
12:08 414.90 414.95 414.90 414.95 14.8K
12:09 414.90 415.00 414.90 414.95 10.4K
12:10 414.95 415.00 414.90 415.00 15.4K
12:11 414.90 415.00 414.90 414.95 9.6K
12:12 414.95 415.00 414.80 414.80 223.0K
12:13 414.85 414.85 414.55 414.60 51.7K
12:14 414.75 414.80 414.65 414.80 14.1K
12:15 414.75 414.95 414.65 414.90 19.9K
12:16 414.90 415.00 414.85 414.85 14.6K
12:17 414.90 414.95 414.80 414.80 10.9K
12:18 414.85 414.95 414.85 414.95 14.7K
12:19 414.90 414.90 414.80 414.90 18.9K
12:20 414.90 414.90 414.85 414.85 10.8K
12:21 414.85 414.85 414.65 414.65 12.2K
12:22 414.75 414.75 414.40 414.40 34.9K
12:23 414.50 414.65 414.45 414.65 16.7K
12:24 414.65 414.85 414.60 414.85 11.4K
12:25 414.80 414.85 414.75 414.85 8.6K
12:26 414.85 414.85 414.80 414.85 9.9K
12:27 414.85 414.90 414.80 414.90 14.1K
12:28 414.90 414.90 414.70 414.90 15.6K
12:29 414.90 414.90 414.70 414.90 12.5K
12:30 414.90 414.90 414.65 414.85 13.7K
12:31 414.85 414.85 414.70 414.85 9.9K
12:32 414.85 414.90 414.70 414.90 11.9K
12:33 414.80 414.95 414.80 414.90 10.3K
12:34 414.90 414.95 414.75 414.95 13.9K
12:35 414.95 414.95 414.75 414.95 21.6K
12:36 414.95 414.95 414.70 414.75 21.0K
12:37 414.75 414.95 414.75 414.95 8.8K
12:38 414.95 415.00 414.90 414.95 16.3K
12:39 415.00 415.00 414.90 415.00 18.6K
12:40 414.95 415.00 414.90 414.90 23.6K
12:41 414.80 414.95 414.80 414.85 13.1K
12:42 414.85 414.95 414.75 414.90 14.6K
12:43 414.90 415.00 414.90 415.00 53.3K
12:44 415.00 415.00 414.95 414.95 10.2K
12:45 415.00 415.00 414.95 414.95 8.9K
12:46 414.95 415.00 414.80 414.80 19.4K
12:47 414.70 414.90 414.70 414.90 11.1K
12:48 414.90 414.90 414.80 414.90 7.3K
12:49 414.85 414.90 414.80 414.90 14.8K
12:50 414.90 414.90 414.75 414.75 13.1K
12:51 414.75 414.80 414.65 414.65 8.7K
12:52 414.65 414.80 414.65 414.80 9.6K
12:53 414.85 414.90 414.85 414.85 9.6K
12:54 414.85 414.90 414.85 414.85 8.1K
12:55 414.85 414.85 414.80 414.80 9.7K
12:56 414.80 414.85 414.80 414.85 9.0K
12:57 414.85 414.90 414.85 414.90 12.1K
12:58 414.80 414.90 414.80 414.85 10.1K
12:59 414.90 414.90 414.85 414.90 9.8K
13:00 414.90 414.90 414.75 414.85 11.6K
13:01 414.85 414.90 414.85 414.90 12.4K
13:02 414.90 414.90 414.80 414.90 9.7K
13:03 414.90 414.90 414.75 414.80 13.8K
13:04 414.85 414.90 414.75 414.85 7.4K
13:05 414.85 414.90 414.85 414.90 9.3K
13:06 414.90 414.90 414.85 414.85 10.5K
13:07 414.85 414.90 414.80 414.80 8.6K
13:08 414.80 414.85 414.75 414.85 8.8K
13:09 414.90 414.90 414.75 414.90 12.3K
13:10 414.85 414.90 414.85 414.85 8.6K
13:11 414.90 414.90 414.65 414.85 11.7K
13:12 414.85 414.90 414.80 414.85 8.8K
13:13 414.80 414.90 414.80 414.85 9.5K
13:14 414.90 414.90 414.85 414.85 13.5K
13:15 414.85 414.90 414.80 414.90 13.1K
13:16 414.85 414.90 414.80 414.85 8.5K
13:17 414.80 414.90 414.80 414.90 9.4K
13:18 414.90 414.90 414.85 414.85 10.6K
13:19 414.85 414.90 414.80 414.90 7.0K
13:20 414.90 414.90 414.80 414.90 11.7K
13:21 414.90 414.90 414.85 414.90 12.3K
13:22 414.90 414.90 414.65 414.70 22.2K
13:23 414.55 414.60 414.30 414.35 69.5K
13:24 414.60 414.80 414.60 414.75 16.5K
13:25 414.75 414.80 414.75 414.80 9.9K
13:26 414.85 414.85 414.70 414.70 9.8K
13:27 414.75 414.85 414.75 414.80 9.1K
13:28 414.85 414.90 414.85 414.90 11.1K
13:29 414.90 414.90 414.85 414.85 10.4K
13:30 414.80 414.90 414.80 414.90 13.3K
13:31 414.90 414.95 414.90 414.90 8.9K
13:32 414.90 414.90 414.85 414.90 10.1K
13:33 414.90 414.95 414.90 414.90 10.6K
13:34 414.85 414.90 414.80 414.85 9.2K
13:35 414.85 414.90 414.70 414.75 9.2K
13:36 414.75 414.90 414.75 414.90 9.1K
13:37 414.90 414.95 414.85 414.90 10.6K
13:38 414.90 414.95 414.85 414.85 10.2K
13:39 414.85 414.90 414.75 414.75 14.5K
13:40 414.75 414.90 414.75 414.90 13.2K
13:41 414.85 414.90 414.80 414.85 8.2K
13:42 414.75 414.85 414.75 414.85 9.4K
13:43 414.80 414.90 414.80 414.90 7.7K
13:44 414.85 414.90 414.80 414.90 14.2K
13:45 414.90 414.90 414.80 414.80 11.4K
13:46 414.90 414.90 414.75 414.80 7.8K
13:47 414.85 414.90 414.65 414.75 14.5K
13:48 414.70 414.80 414.65 414.80 7.2K
13:49 414.80 414.80 414.65 414.75 12.9K
13:50 414.75 414.85 414.75 414.75 10.6K
13:51 414.75 414.85 414.70 414.75 9.2K
13:52 414.80 414.85 414.75 414.75 8.0K
13:53 414.85 414.85 414.80 414.80 10.8K
13:54 414.80 414.80 414.70 414.80 8.0K
13:55 414.75 414.85 414.75 414.85 8.4K
13:56 414.85 414.85 414.75 414.85 8.9K
13:57 414.80 414.85 414.80 414.85 11.2K
13:58 414.85 414.85 414.70 414.70 12.1K
13:59 414.80 414.90 414.80 414.85 12.6K
14:00 414.80 414.85 414.75 414.80 11.1K
14:01 414.80 414.85 414.80 414.85 9.6K
14:02 414.85 414.85 414.75 414.75 8.5K
14:03 414.85 414.90 414.75 414.85 13.3K
14:04 414.85 414.85 414.80 414.80 7.9K
14:05 414.80 414.85 414.80 414.85 14.8K
14:06 414.85 414.90 414.80 414.85 16.9K
14:07 414.85 414.85 414.70 414.80 9.5K
14:08 414.85 414.85 414.75 414.85 9.9K
14:09 414.85 414.85 414.70 414.80 12.5K
14:10 414.85 414.90 414.80 414.80 14.8K
14:11 414.85 414.85 414.80 414.80 19.0K
14:12 414.85 414.85 414.80 414.85 11.5K
14:13 414.80 414.90 414.75 414.85 32.6K
14:14 414.85 415.00 414.70 414.90 40.5K
14:15 415.00 415.00 414.70 414.90 71.6K
14:16 414.95 414.95 414.85 414.85 106.8K
14:17 414.85 414.85 414.80 414.85 16.7K
14:18 414.80 414.90 414.80 414.85 20.4K
14:19 414.80 414.90 414.80 414.85 20.6K
14:20 414.85 414.85 414.80 414.85 12.7K
14:21 414.85 414.90 414.85 414.90 10.9K
14:22 414.85 414.85 414.80 414.85 16.9K
14:23 414.85 414.85 414.80 414.80 40.3K
14:24 414.80 414.85 414.80 414.85 12.9K
14:25 414.85 414.85 414.80 414.80 32.4K
14:26 414.75 414.85 414.75 414.80 10.0K
14:27 414.80 414.85 414.80 414.85 15.0K
14:28 414.85 414.85 414.80 414.85 10.9K
14:29 414.80 414.85 414.80 414.85 19.5K
14:30 414.85 414.90 414.85 414.85 13.9K
14:31 414.90 414.90 414.75 414.75 10.9K
14:32 414.80 414.85 414.70 414.75 12.1K
14:33 414.75 414.85 414.75 414.85 9.9K
14:34 414.80 414.85 414.75 414.85 11.2K
14:35 414.85 414.95 414.75 414.95 12.2K
14:36 414.95 414.95 414.75 414.90 13.7K
14:37 414.90 414.95 414.80 414.95 10.6K
14:38 414.95 414.95 414.80 414.95 13.3K
14:39 414.80 414.95 414.80 414.90 10.1K
14:40 414.90 414.95 414.80 414.95 11.4K
14:41 414.90 414.95 414.85 414.95 21.1K
14:42 414.95 414.95 414.75 414.80 15.9K
14:43 414.80 414.95 414.80 414.85 20.5K
14:44 414.95 414.95 414.85 414.95 18.2K
14:45 414.95 415.00 414.85 414.95 14.8K
14:46 414.95 415.00 414.90 415.00 11.2K
14:47 415.00 415.00 414.95 415.00 15.0K
14:48 414.95 415.00 414.95 414.95 18.4K
14:49 415.00 415.00 414.90 414.90 16.5K
14:50 414.95 415.00 414.95 415.00 11.6K
14:51 415.00 415.00 414.95 414.95 15.5K
14:52 415.00 415.00 414.90 414.90 12.3K
14:53 414.95 415.00 414.90 415.00 12.8K
14:54 414.95 415.00 414.95 415.00 12.5K
14:55 414.90 415.00 414.90 415.00 52.7K
14:56 415.00 415.10 415.00 415.10 70.4K
14:57 415.00 415.00 414.90 415.00 63.7K
14:58 414.95 415.00 414.95 415.00 12.3K
14:59 414.95 415.00 414.90 414.90 21.6K
15:00 415.00 415.00 414.90 415.00 17.5K
15:01 415.00 415.00 414.95 415.00 22.1K
15:02 415.00 415.00 414.95 414.95 29.6K
15:03 414.95 415.00 414.90 415.00 25.2K
15:04 415.00 415.00 414.95 414.95 75.5K
15:05 414.95 415.00 414.90 415.00 17.1K
15:06 415.00 415.00 414.95 415.00 47.4K
15:07 414.95 415.00 414.95 415.00 36.9K
15:08 414.95 415.00 414.90 415.00 21.8K
15:09 414.95 415.00 414.95 415.00 89.2K
15:10 415.00 415.00 414.95 414.95 44.1K
15:11 414.95 414.95 414.95 414.95 23.9K
15:12 414.95 414.95 414.90 414.95 25.7K
15:13 414.90 414.95 414.90 414.95 23.1K
15:14 414.95 415.00 414.95 414.95 36.7K
15:15 414.95 414.95 414.90 414.95 30.2K
15:16 414.95 414.95 414.90 414.95 31.8K
15:17 414.85 414.95 414.85 414.95 21.9K
15:18 414.95 415.00 414.85 415.00 34.7K
15:19 414.90 415.00 414.90 414.95 69.0K
15:20 414.95 415.00 414.95 414.95 56.9K
15:21 414.95 414.95 414.90 414.90 25.9K
15:22 414.95 414.95 414.85 414.85 24.9K
15:23 414.90 414.90 414.80 414.80 30.7K
15:24 414.85 414.95 414.80 414.95 49.9K
15:25 414.90 414.95 414.85 414.90 35.8K
15:26 414.80 414.85 414.80 414.80 42.0K
15:27 414.85 414.95 414.80 414.95 26.5K
15:28 414.95 414.95 414.90 414.95 17.5K
15:29 414.95 415.00 414.90 414.95 42.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible