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
09:07 410.80 410.80 410.80 410.80 43.0K
09:15 410.70 410.70 409.40 409.75 91.7K
09:16 409.60 409.70 409.20 409.60 39.7K
09:17 409.65 409.65 409.10 409.10 33.0K
09:18 409.50 409.60 409.35 409.50 26.6K
09:19 409.75 410.20 409.75 410.20 33.6K
09:20 410.10 410.20 409.85 410.00 28.3K
09:21 410.00 410.05 409.75 410.05 30.2K
09:22 409.75 409.90 409.75 409.90 9.2K
09:23 409.90 410.15 409.90 410.15 42.4K
09:24 410.15 410.15 410.05 410.05 12.1K
09:25 410.10 410.35 410.10 410.35 53.7K
09:26 410.35 410.35 410.00 410.00 18.1K
09:27 410.15 410.20 410.15 410.20 17.0K
09:28 410.10 410.20 410.10 410.20 16.1K
09:29 410.20 410.20 410.00 410.00 11.1K
09:30 410.15 410.20 410.15 410.15 51.7K
09:31 410.20 410.25 410.05 410.25 28.8K
09:32 410.50 410.65 410.50 410.50 48.3K
09:33 410.50 410.50 410.50 410.50 18.7K
09:34 410.50 410.80 410.50 410.70 19.8K
09:35 410.65 410.80 410.50 410.80 18.0K
09:36 410.80 410.80 410.60 410.80 34.6K
09:37 410.85 410.85 410.50 410.75 10.9K
09:38 410.75 410.80 410.70 410.80 9.4K
09:39 410.55 410.70 410.55 410.70 12.8K
09:40 410.70 410.80 410.70 410.80 34.3K
09:41 410.75 410.75 410.40 410.55 33.6K
09:42 410.75 410.75 410.45 410.55 10.3K
09:43 410.60 410.60 410.30 410.30 226.1K
09:44 410.00 410.25 410.00 410.20 14.5K
09:45 410.00 410.15 409.90 410.00 21.4K
09:46 410.15 410.40 410.15 410.35 11.0K
09:47 410.25 410.40 410.05 410.25 77.5K
09:48 410.40 410.45 410.30 410.35 7.9K
09:49 410.40 410.50 410.35 410.50 6.3K
09:50 410.50 410.55 410.40 410.50 11.9K
09:51 410.40 410.50 410.40 410.40 84.0K
09:52 410.35 410.35 410.10 410.35 327.8K
09:53 410.35 410.35 409.90 409.90 16.2K
09:54 409.90 409.90 409.60 409.70 22.0K
09:55 409.75 409.95 409.70 409.80 8.0K
09:56 409.85 409.85 409.60 409.70 43.6K
09:57 409.75 409.75 409.45 409.60 9.3K
09:58 409.55 409.75 409.50 409.60 9.5K
09:59 409.50 409.60 409.35 409.60 14.8K
10:00 409.75 409.80 409.60 409.70 6.0K
10:01 409.70 409.75 409.70 409.70 6.3K
10:02 409.60 409.75 409.60 409.75 3.0K
10:03 409.75 409.75 409.60 409.60 7.2K
10:04 409.60 409.60 409.40 409.55 4.5K
10:05 409.55 409.60 409.40 409.40 5.2K
10:06 409.40 409.55 409.35 409.55 2.7K
10:07 409.55 409.90 409.55 409.90 16.2K
10:08 409.70 410.30 409.70 410.25 6.1K
10:09 410.25 410.30 410.05 410.30 5.7K
10:10 410.30 410.55 410.25 410.25 31.8K
10:11 410.40 410.40 410.35 410.40 6.4K
10:12 410.40 410.40 410.30 410.30 7.2K
10:13 410.15 410.40 410.15 410.40 405.9K
10:14 410.30 410.45 410.30 410.40 1.1K
10:15 410.45 410.50 410.40 410.50 23.8K
10:16 410.50 410.55 410.00 410.55 363.6K
10:17 410.55 410.60 410.35 410.35 131.2K
10:18 410.35 410.40 410.25 410.40 73.1K
10:19 410.45 410.50 410.40 410.40 4.9K
10:20 410.20 410.30 409.95 409.95 165.6K
10:21 409.95 410.00 409.80 409.80 5.3K
10:22 409.80 409.80 409.60 409.75 2.8K
10:23 409.75 409.90 409.75 409.90 3.7K
10:24 409.90 410.20 409.85 410.00 6.9K
10:25 409.90 410.10 409.90 410.10 4.8K
10:26 410.10 410.15 410.00 410.10 1.9K
10:27 410.05 410.20 410.00 410.20 5.6K
10:28 410.25 410.40 410.15 410.40 1.5K
10:29 410.40 410.40 410.10 410.10 7.5K
10:30 410.40 410.45 410.30 410.35 5.1K
10:31 410.25 410.30 410.10 410.25 7.2K
10:32 410.20 410.25 410.05 410.05 8.2K
10:33 410.00 410.15 410.00 410.15 8.4K
10:34 410.05 410.15 410.00 410.10 4.2K
10:35 410.10 410.10 409.85 409.85 82.8K
10:36 409.85 409.90 409.60 409.60 30.6K
10:37 409.80 409.85 409.60 409.85 3.6K
10:38 409.80 409.80 409.60 409.75 10.9K
10:39 409.75 409.85 409.60 409.65 4.4K
10:40 409.70 409.70 409.55 409.70 5.3K
10:41 409.55 409.70 409.50 409.55 2.9K
10:42 409.60 409.65 409.50 409.55 13.9K
10:43 409.55 409.60 409.50 409.60 2.9K
10:44 409.60 409.75 409.55 409.70 8.0K
10:45 409.80 409.80 409.60 409.60 24.9K
10:46 409.60 409.60 409.00 409.05 114.0K
10:47 409.00 409.15 409.00 409.15 10.4K
10:48 409.15 409.35 409.10 409.30 8.3K
10:49 409.30 409.40 409.25 409.35 5.5K
10:50 409.25 409.35 409.25 409.35 2.8K
10:51 409.35 409.50 409.35 409.50 5.8K
10:52 409.50 409.60 409.50 409.50 5.9K
10:53 409.50 409.55 409.35 409.45 4.8K
10:54 409.45 409.60 409.45 409.55 3.2K
10:55 409.55 409.55 409.40 409.45 6.8K
10:56 409.40 409.45 409.35 409.35 5.9K
10:57 409.40 409.65 409.40 409.65 8.6K
10:58 409.65 409.70 409.60 409.65 4.7K
10:59 409.60 409.70 409.45 409.50 7.0K
11:00 409.60 409.80 409.60 409.70 14.3K
11:01 409.70 409.75 409.60 409.65 3.4K
11:02 409.75 409.90 409.60 409.70 197.1K
11:03 409.60 409.65 409.45 409.65 107.3K
11:04 409.70 409.85 409.55 409.80 79.9K
11:05 409.80 409.80 409.45 409.65 13.8K
11:06 409.75 409.80 409.70 409.75 63.7K
11:07 409.80 409.80 409.80 409.80 10.1K
11:08 409.80 410.00 409.80 409.90 97.2K
11:09 409.85 409.85 409.65 409.75 25.8K
11:10 409.70 409.85 409.70 409.85 9.9K
11:11 409.90 409.95 409.85 409.90 4.8K
11:12 409.85 409.90 409.80 409.80 4.6K
11:13 409.80 409.90 409.80 409.90 7.3K
11:14 409.90 409.90 409.35 409.55 95.6K
11:15 409.55 409.75 409.55 409.65 13.8K
11:16 409.65 409.80 409.65 409.75 19.4K
11:17 409.85 409.95 409.80 409.80 58.3K
11:18 409.90 410.05 409.85 410.05 78.3K
11:19 410.10 410.10 410.05 410.05 7.0K
11:20 410.05 410.10 409.85 410.00 34.3K
11:21 410.00 410.20 410.00 410.20 5.0K
11:22 410.20 410.20 410.15 410.15 3.3K
11:23 410.35 410.35 410.25 410.35 13.6K
11:24 410.35 410.35 410.30 410.35 5.3K
11:25 410.30 410.35 410.00 410.00 82.1K
11:26 410.00 410.10 410.00 410.05 9.1K
11:27 410.10 410.15 410.00 410.05 3.7K
11:28 410.00 410.05 409.95 410.00 5.7K
11:29 410.10 410.10 409.80 410.00 16.0K
11:30 410.05 410.10 410.00 410.10 4.3K
11:31 410.10 410.20 410.05 410.15 2.9K
11:32 410.25 410.25 410.00 410.25 5.9K
11:33 410.15 410.30 410.15 410.20 3.7K
11:34 410.25 410.25 410.05 410.25 9.3K
11:35 410.15 410.20 409.95 410.10 13.1K
11:36 410.20 410.20 410.00 410.15 6.2K
11:37 410.20 410.20 410.10 410.15 4.2K
11:38 410.15 410.15 410.15 410.15 2.6K
11:39 410.10 410.15 410.10 410.15 2.6K
11:40 410.20 410.20 410.10 410.20 8.4K
11:41 410.05 410.05 409.35 409.55 140.6K
11:42 409.50 409.85 409.50 409.85 17.9K
11:43 409.80 409.85 409.70 409.85 1.9K
11:44 409.85 410.00 409.85 409.95 1.3K
11:45 410.00 410.00 409.85 410.00 27.1K
11:46 410.00 410.00 409.85 409.95 2.8K
11:47 409.95 410.00 409.80 410.00 28.1K
11:48 409.95 410.10 409.95 410.10 7.8K
11:49 410.20 410.20 409.95 409.95 12.2K
11:50 410.00 410.05 409.85 410.00 15.7K
11:51 410.05 410.15 409.90 410.15 5.2K
11:52 410.10 410.20 410.05 410.05 21.7K
11:53 410.05 410.25 409.90 410.25 13.9K
11:54 410.25 410.25 410.15 410.20 3.0K
11:55 410.20 410.25 410.15 410.15 12.2K
11:56 410.15 410.35 410.10 410.25 24.5K
11:57 410.35 410.40 410.25 410.40 6.4K
11:58 410.40 410.45 410.30 410.45 8.5K
11:59 410.50 410.50 409.90 410.20 80.3K
12:00 410.30 410.30 410.15 410.25 2.8K
12:01 410.20 410.30 410.20 410.30 17.3K
12:02 410.20 410.30 410.10 410.30 13.8K
12:03 410.30 410.30 410.20 410.20 4.8K
12:04 410.20 410.25 409.90 409.90 162.1K
12:05 410.05 410.10 410.00 410.10 9.6K
12:06 410.10 410.15 410.05 410.10 6.0K
12:07 410.05 410.10 409.95 410.00 3.3K
12:08 410.00 410.10 410.00 410.10 2.9K
12:09 410.10 410.10 410.05 410.10 2.0K
12:10 410.10 410.10 410.05 410.10 2.5K
12:11 410.05 410.10 409.90 410.00 11.5K
12:12 409.95 409.95 409.85 409.95 7.6K
12:13 409.90 409.95 409.90 409.95 1.7K
12:14 409.95 409.95 409.80 409.85 5.0K
12:15 409.85 409.90 409.80 409.90 4.1K
12:16 409.85 410.00 409.85 409.95 1.4K
12:17 409.90 409.95 409.65 409.80 8.0K
12:18 409.80 409.80 409.65 409.65 9.2K
12:19 409.85 409.85 409.65 409.85 3.7K
12:20 409.85 409.95 409.65 409.65 6.7K
12:21 409.70 409.90 409.65 409.90 3.2K
12:22 409.85 409.85 409.65 409.70 4.7K
12:23 409.65 409.90 409.65 409.80 3.0K
12:24 409.85 410.00 409.85 410.00 3.7K
12:25 410.00 410.00 409.75 409.75 6.8K
12:26 409.80 409.90 409.75 409.75 4.3K
12:27 409.70 409.70 409.65 409.70 1.4K
12:28 409.70 409.75 409.65 409.75 3.3K
12:29 409.75 409.90 409.70 409.90 5.4K
12:30 409.90 410.00 409.90 409.90 2.3K
12:31 409.90 410.00 409.85 410.00 7.4K
12:32 409.85 409.95 409.85 409.85 5.7K
12:33 409.85 409.95 409.85 409.95 3.0K
12:34 409.90 409.95 409.80 409.80 6.9K
12:35 409.80 409.85 409.70 409.85 2.0K
12:36 409.85 409.85 409.10 409.50 75.4K
12:37 409.50 409.65 409.50 409.65 5.8K
12:38 409.55 409.70 409.55 409.65 4.9K
12:39 409.65 409.65 409.60 409.65 4.7K
12:40 409.65 409.75 409.60 409.75 2.4K
12:41 409.70 409.75 409.70 409.70 6.2K
12:42 409.75 409.85 409.70 409.70 2.6K
12:43 409.65 409.75 409.60 409.75 7.6K
12:44 409.75 409.75 409.50 409.65 21.2K
12:45 409.65 409.65 409.55 409.55 27.2K
12:46 409.55 409.55 409.40 409.55 5.7K
12:47 409.50 409.55 409.30 409.50 2.9K
12:48 409.45 409.45 409.25 409.45 2.8K
12:49 409.40 409.40 409.30 409.40 3.6K
12:50 409.25 409.35 409.10 409.20 7.5K
12:51 409.15 409.15 408.80 408.80 65.6K
12:52 408.80 409.05 408.80 409.05 13.6K
12:53 409.00 409.00 409.00 409.00 9.0K
12:54 409.05 409.25 409.05 409.15 8.6K
12:55 409.25 409.45 409.15 409.30 10.7K
12:56 409.40 409.45 409.15 409.35 10.3K
12:57 409.30 409.40 409.25 409.40 3.9K
12:58 409.40 409.50 409.40 409.45 22.0K
12:59 409.45 409.60 409.40 409.50 13.5K
13:00 409.45 409.50 409.45 409.50 4.5K
13:01 409.50 409.50 409.10 409.25 7.8K
13:02 409.15 409.25 409.10 409.10 15.9K
13:03 409.15 409.15 409.00 409.05 5.6K
13:04 409.05 409.25 409.05 409.20 7.7K
13:05 409.25 409.40 409.25 409.35 32.5K
13:06 409.15 409.35 409.15 409.30 9.4K
13:07 409.25 409.60 409.20 409.60 37.0K
13:08 409.60 409.60 409.45 409.50 60.5K
13:09 409.45 409.45 409.25 409.25 3.2K
13:10 409.40 409.50 409.25 409.50 5.3K
13:11 409.50 409.65 409.50 409.60 6.4K
13:12 409.65 409.65 409.60 409.60 15.0K
13:13 409.50 409.55 409.30 409.35 23.9K
13:14 409.35 409.35 409.25 409.30 4.3K
13:15 409.25 409.55 409.20 409.50 31.3K
13:16 409.50 409.60 409.50 409.60 8.6K
13:17 409.60 409.60 409.50 409.60 24.2K
13:18 409.60 409.65 409.50 409.60 24.4K
13:19 409.50 409.60 409.50 409.60 9.1K
13:20 409.60 409.65 409.50 409.55 9.0K
13:21 409.55 409.70 409.55 409.60 10.3K
13:22 409.65 409.85 409.65 409.85 23.8K
13:23 409.90 409.90 409.80 409.80 7.8K
13:24 409.80 409.85 409.80 409.85 20.9K
13:25 409.80 409.90 409.80 409.90 8.9K
13:26 409.90 409.90 409.80 409.80 5.0K
13:27 409.85 409.90 409.80 409.90 5.2K
13:28 409.90 410.00 409.90 409.90 32.8K
13:29 409.85 409.90 409.70 409.75 5.6K
13:30 409.90 409.90 409.65 409.80 4.1K
13:31 409.80 409.80 409.60 409.80 6.6K
13:32 409.65 409.75 409.55 409.55 8.5K
13:33 409.55 409.65 409.40 409.50 6.9K
13:34 409.50 409.50 409.35 409.40 3.2K
13:35 409.45 409.50 409.30 409.50 6.4K
13:36 409.45 409.50 409.45 409.45 3.2K
13:37 409.45 409.60 409.40 409.60 5.0K
13:38 409.55 409.60 409.50 409.50 4.8K
13:39 409.40 409.45 409.30 409.40 4.9K
13:40 409.45 409.65 409.45 409.55 7.5K
13:41 409.55 409.70 409.55 409.60 6.5K
13:42 409.50 409.65 409.50 409.65 3.6K
13:43 409.60 409.65 409.55 409.60 2.7K
13:44 409.60 409.70 409.55 409.65 2.3K
13:45 409.65 409.70 409.60 409.70 10.2K
13:46 409.70 409.70 409.60 409.60 3.6K
13:47 409.60 409.70 409.60 409.65 3.6K
13:48 409.65 409.65 409.50 409.50 2.4K
13:49 409.50 409.65 409.50 409.50 4.4K
13:50 409.60 409.60 409.50 409.60 4.5K
13:51 409.60 409.65 409.55 409.65 6.4K
13:52 409.65 409.80 409.65 409.65 3.1K
13:53 409.75 409.75 409.55 409.65 5.6K
13:54 409.65 409.70 409.65 409.70 5.7K
13:55 409.80 409.80 409.45 409.45 6.4K
13:56 409.45 409.65 409.45 409.65 3.2K
13:57 409.60 409.60 409.55 409.60 2.7K
13:58 409.60 409.60 409.50 409.60 5.6K
13:59 409.60 409.60 409.45 409.50 3.5K
14:00 409.55 409.55 409.40 409.55 5.0K
14:01 409.55 409.75 409.40 409.70 13.1K
14:02 409.55 409.75 409.55 409.70 5.1K
14:03 409.65 409.65 409.50 409.60 16.8K
14:04 409.55 409.65 409.55 409.60 5.0K
14:05 409.60 409.60 409.50 409.50 3.0K
14:06 409.55 409.65 409.50 409.65 3.4K
14:07 409.65 409.70 409.50 409.55 3.9K
14:08 409.55 409.70 409.45 409.60 18.6K
14:09 409.50 409.70 409.50 409.55 4.3K
14:10 409.55 409.70 409.40 409.55 5.3K
14:11 409.40 409.45 409.00 409.00 28.7K
14:12 408.85 409.00 408.65 409.00 44.7K
14:13 409.05 409.30 409.05 409.30 5.7K
14:14 409.30 409.35 409.15 409.35 2.9K
14:15 409.30 409.45 409.25 409.25 6.1K
14:16 409.35 409.50 409.30 409.50 6.4K
14:17 409.50 409.55 409.50 409.50 7.1K
14:18 409.50 409.55 409.45 409.55 7.4K
14:19 409.55 409.55 409.45 409.55 6.8K
14:20 409.50 409.55 409.50 409.50 5.9K
14:21 409.50 409.50 409.45 409.45 19.5K
14:22 409.50 409.50 409.45 409.50 4.5K
14:23 409.50 409.55 409.45 409.55 4.7K
14:24 409.55 409.55 409.45 409.50 6.4K
14:25 409.55 409.55 409.50 409.55 9.3K
14:26 409.55 409.55 409.50 409.50 7.2K
14:27 409.55 409.55 409.50 409.50 6.2K
14:28 409.55 409.55 409.50 409.50 11.2K
14:29 409.50 409.55 409.50 409.55 5.4K
14:30 409.55 409.55 409.35 409.35 11.1K
14:31 409.45 409.45 409.35 409.45 6.0K
14:32 409.45 409.45 409.25 409.30 12.6K
14:33 409.30 409.50 409.30 409.35 6.9K
14:34 409.40 409.50 409.40 409.45 6.4K
14:35 409.50 409.50 409.40 409.50 57.8K
14:36 409.50 409.50 409.35 409.50 16.6K
14:37 409.50 409.50 409.25 409.40 7.8K
14:38 409.35 409.40 409.25 409.25 11.7K
14:39 409.30 409.40 409.20 409.35 6.7K
14:40 409.40 409.45 409.25 409.40 7.9K
14:41 409.35 409.50 409.30 409.45 7.8K
14:42 409.50 409.50 409.35 409.45 7.1K
14:43 409.45 409.45 409.30 409.40 9.1K
14:44 409.35 409.40 409.35 409.40 13.0K
14:45 409.40 409.40 409.35 409.40 9.5K
14:46 409.40 409.40 409.30 409.30 25.7K
14:47 409.30 409.35 409.20 409.30 8.8K
14:48 409.30 409.40 409.30 409.40 9.7K
14:49 409.35 409.40 409.30 409.40 5.5K
14:50 409.35 409.40 409.35 409.40 9.5K
14:51 409.35 409.40 409.25 409.35 5.6K
14:52 409.35 409.40 409.20 409.20 7.1K
14:53 409.40 409.40 409.20 409.40 8.5K
14:54 409.35 409.40 409.25 409.25 8.9K
14:55 409.15 409.35 409.15 409.20 7.6K
14:56 409.35 409.40 409.15 409.15 5.1K
14:57 409.30 409.40 409.25 409.40 10.3K
14:58 409.25 409.40 409.25 409.40 7.9K
14:59 409.50 409.65 409.50 409.65 9.1K
15:00 409.70 409.75 409.65 409.75 32.3K
15:01 409.75 409.75 409.70 409.75 19.7K
15:02 409.70 409.95 409.70 409.95 43.8K
15:03 409.95 410.00 409.85 409.95 29.0K
15:04 409.90 410.00 409.90 410.00 45.9K
15:05 410.00 410.00 409.90 409.90 54.9K
15:06 409.95 409.95 409.90 409.95 21.4K
15:07 409.95 409.95 409.90 409.95 45.0K
15:08 409.95 409.95 409.90 409.95 46.0K
15:09 409.90 409.95 409.90 409.90 40.9K
15:10 409.95 409.95 409.90 409.90 60.9K
15:11 409.95 409.95 409.90 409.90 36.2K
15:12 409.90 409.90 409.85 409.85 22.8K
15:13 409.85 409.90 409.85 409.90 42.4K
15:14 409.90 409.90 409.85 409.85 30.5K
15:15 409.90 409.90 409.85 409.85 30.1K
15:16 409.90 409.90 409.85 409.90 50.2K
15:17 409.90 409.90 409.85 409.85 41.7K
15:18 409.90 409.90 409.85 409.90 46.3K
15:19 409.90 409.90 409.85 409.90 46.6K
15:20 409.95 409.95 409.75 409.75 72.8K
15:21 409.85 409.95 409.80 409.95 22.0K
15:22 410.00 410.00 409.95 410.00 41.4K
15:23 410.00 410.00 409.95 409.95 42.4K
15:24 409.95 409.95 409.90 409.95 31.8K
15:25 409.90 409.90 409.60 409.65 50.5K
15:26 409.70 409.90 409.70 409.90 27.7K
15:27 409.90 409.90 409.85 409.90 26.0K
15:28 409.90 409.90 409.55 409.55 26.0K
15:29 409.85 409.90 409.55 409.90 21.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible