ITC (ITC)

ITC
🏛️ Inde →
405.10
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:07 413.95 413.95 413.95 413.95 11.3K
09:15 414.30 414.60 414.25 414.35 30.2K
09:16 414.30 414.30 413.60 413.60 43.1K
09:17 413.60 413.70 413.40 413.55 18.7K
09:18 413.60 413.70 413.60 413.70 9.3K
09:19 414.00 414.00 413.70 413.70 31.5K
09:20 413.70 413.80 413.55 413.55 17.5K
09:21 413.75 413.80 413.70 413.80 11.3K
09:22 413.80 413.80 413.60 413.80 10.1K
09:23 413.80 413.80 413.55 413.70 10.3K
09:24 413.75 413.75 413.55 413.70 8.8K
09:25 413.55 413.55 413.30 413.40 17.1K
09:26 413.40 413.50 413.35 413.45 13.6K
09:27 413.45 413.45 413.20 413.40 21.7K
09:28 413.30 413.40 413.25 413.40 7.3K
09:29 413.40 413.40 413.25 413.35 13.4K
09:30 413.30 413.40 413.25 413.35 20.8K
09:31 413.35 413.40 413.25 413.40 9.4K
09:32 413.40 413.40 413.25 413.40 7.6K
09:33 413.30 413.45 413.30 413.45 7.9K
09:34 413.50 413.50 413.35 413.50 9.1K
09:35 413.35 413.60 413.35 413.60 15.5K
09:36 413.50 413.75 413.45 413.45 60.4K
09:37 413.50 413.50 413.30 413.45 28.0K
09:38 413.35 413.50 413.30 413.50 11.4K
09:39 413.50 413.50 413.30 413.30 7.9K
09:40 413.30 413.30 412.80 412.80 25.6K
09:41 412.75 412.80 412.60 412.75 29.2K
09:42 412.70 412.75 412.45 412.45 12.8K
09:43 412.25 412.65 412.05 412.50 49.1K
09:44 412.60 412.60 411.45 411.45 143.4K
09:45 411.45 411.50 410.85 411.15 73.5K
09:46 411.15 411.85 411.10 411.85 30.1K
09:47 411.85 412.20 411.75 411.95 31.4K
09:48 412.00 412.10 411.65 411.80 26.5K
09:49 411.80 411.85 411.65 411.70 35.6K
09:50 411.70 411.80 411.55 411.80 30.4K
09:51 411.75 411.75 411.60 411.60 32.3K
09:52 411.60 411.60 411.40 411.55 14.9K
09:53 411.50 411.55 411.40 411.55 18.4K
09:54 411.55 411.55 411.15 411.25 28.6K
09:55 411.25 411.25 411.15 411.25 19.2K
09:56 411.20 411.40 411.20 411.40 21.0K
09:57 411.45 411.55 411.45 411.50 30.1K
09:58 411.50 411.50 411.40 411.50 17.1K
09:59 411.50 411.50 411.35 411.40 15.2K
10:00 411.40 411.40 411.25 411.40 12.2K
10:01 411.35 411.35 411.20 411.20 11.2K
10:02 411.20 411.20 410.95 410.95 67.3K
10:03 411.00 411.05 410.90 411.00 39.0K
10:04 411.00 411.05 410.90 411.00 12.3K
10:05 411.00 411.05 411.00 411.00 12.6K
10:06 410.90 411.05 410.90 411.05 13.2K
10:07 411.00 411.00 410.90 410.90 24.1K
10:08 410.95 411.00 410.95 410.95 12.1K
10:09 411.00 411.00 410.95 411.00 11.0K
10:10 411.00 411.00 410.90 410.95 12.3K
10:11 411.05 411.05 410.90 410.90 23.4K
10:12 411.00 411.00 410.90 411.00 10.2K
10:13 411.00 411.00 410.90 410.95 13.1K
10:14 410.95 411.00 410.90 410.90 27.6K
10:15 410.65 410.80 410.65 410.70 32.4K
10:16 410.70 410.80 410.50 410.75 60.7K
10:17 410.90 411.05 410.75 411.05 45.5K
10:18 411.05 411.10 411.00 411.10 22.6K
10:19 411.10 411.35 411.10 411.35 46.5K
10:20 411.35 411.35 411.30 411.30 268.1K
10:21 411.30 411.55 411.30 411.50 34.7K
10:22 411.50 411.60 411.40 411.55 36.3K
10:23 411.60 411.75 411.60 411.70 20.9K
10:24 411.90 412.35 411.90 412.35 211.3K
10:25 412.35 412.40 412.30 412.35 235.5K
10:26 412.35 412.35 411.85 411.85 50.1K
10:27 411.85 411.85 411.40 411.60 43.1K
10:28 411.60 411.90 411.55 411.90 10.6K
10:29 411.85 411.90 411.70 411.85 11.9K
10:30 411.80 411.85 411.75 411.85 14.1K
10:31 411.85 411.85 411.70 411.75 11.4K
10:32 411.75 411.75 411.60 411.60 17.1K
10:33 411.70 411.70 411.25 411.35 56.8K
10:34 411.35 411.40 411.30 411.30 54.0K
10:35 411.40 411.40 411.10 411.25 18.2K
10:36 411.30 411.35 411.10 411.30 27.9K
10:37 411.15 411.30 411.15 411.25 17.6K
10:38 411.25 411.25 411.05 411.10 28.5K
10:39 411.10 411.25 411.10 411.15 17.5K
10:40 411.25 411.25 411.10 411.20 23.0K
10:41 411.20 411.20 411.00 411.05 14.6K
10:42 411.15 411.20 411.05 411.10 33.1K
10:43 411.20 411.20 411.00 411.00 19.7K
10:44 411.00 411.10 410.90 411.10 11.3K
10:45 411.05 411.15 411.00 411.05 13.2K
10:46 411.10 411.15 411.05 411.10 17.2K
10:47 411.15 411.45 411.15 411.40 34.6K
10:48 411.40 411.40 411.30 411.40 15.3K
10:49 411.40 411.40 411.20 411.20 9.5K
10:50 411.30 411.35 411.20 411.35 11.8K
10:51 411.30 411.35 411.25 411.35 11.9K
10:52 411.35 411.35 411.25 411.30 8.8K
10:53 411.30 411.30 411.20 411.25 12.4K
10:54 411.25 411.30 411.20 411.30 11.2K
10:55 411.30 411.30 411.20 411.30 10.9K
10:56 411.20 411.30 411.20 411.30 9.5K
10:57 411.30 411.40 411.25 411.40 14.9K
10:58 411.35 411.70 411.35 411.70 32.4K
10:59 411.70 411.70 411.45 411.60 17.7K
11:00 411.70 411.85 411.70 411.85 25.8K
11:01 411.80 411.85 411.80 411.80 24.0K
11:02 411.85 411.90 411.85 411.90 24.2K
11:03 411.90 412.00 411.90 411.95 19.3K
11:04 412.00 412.00 411.90 411.90 16.2K
11:05 412.00 412.00 411.85 411.95 13.0K
11:06 411.90 412.00 411.80 411.80 11.7K
11:07 411.85 411.85 411.60 411.60 10.9K
11:08 411.75 411.75 411.55 411.65 8.4K
11:09 411.60 411.60 411.45 411.45 13.4K
11:10 411.40 411.60 411.40 411.55 14.7K
11:11 411.55 411.55 411.25 411.45 16.2K
11:12 411.45 411.65 411.45 411.50 22.3K
11:13 411.65 411.80 411.50 411.80 38.3K
11:14 411.85 411.90 411.70 411.90 15.6K
11:15 411.95 412.00 411.95 412.00 46.4K
11:16 411.95 412.00 411.60 411.70 50.7K
11:17 411.65 411.80 411.50 411.50 65.1K
11:18 411.50 411.60 411.25 411.30 33.5K
11:19 411.30 411.40 411.30 411.35 9.4K
11:20 411.50 411.50 411.35 411.40 8.0K
11:21 411.40 411.50 411.35 411.35 7.7K
11:22 411.40 411.50 411.40 411.50 11.7K
11:23 411.50 411.55 411.40 411.50 20.2K
11:24 411.50 411.50 411.35 411.40 7.2K
11:25 411.45 411.45 411.35 411.45 11.0K
11:26 411.40 411.40 411.30 411.30 10.8K
11:27 411.35 411.35 411.25 411.25 7.1K
11:28 411.30 411.30 411.20 411.25 9.3K
11:29 411.25 411.25 411.10 411.15 14.6K
11:30 411.15 411.30 411.10 411.25 22.4K
11:31 411.20 411.25 411.15 411.15 10.3K
11:32 411.25 411.30 411.15 411.20 11.8K
11:33 411.25 411.25 411.10 411.20 9.7K
11:34 411.20 411.20 411.10 411.15 10.7K
11:35 411.10 411.15 411.10 411.10 16.5K
11:36 411.15 411.20 411.05 411.10 17.2K
11:37 411.10 411.10 411.05 411.10 9.9K
11:38 411.10 411.55 411.10 411.30 243.3K
11:39 411.25 411.30 411.15 411.20 11.3K
11:40 411.20 411.20 411.10 411.10 18.8K
11:41 411.15 411.20 411.10 411.15 13.7K
11:42 411.05 411.15 411.00 411.15 13.8K
11:43 411.15 411.15 411.00 411.05 10.7K
11:44 411.00 411.10 411.00 411.05 40.1K
11:45 411.05 411.05 411.00 411.00 10.9K
11:46 411.05 411.25 411.00 411.20 45.7K
11:47 411.15 411.60 411.15 411.40 53.7K
11:48 411.35 411.50 411.20 411.40 44.8K
11:49 411.55 411.80 411.30 411.55 161.5K
11:50 411.60 411.75 411.50 411.70 20.5K
11:51 411.65 411.65 411.45 411.55 12.7K
11:52 411.65 411.70 411.45 411.70 12.0K
11:53 411.65 411.65 411.15 411.15 16.2K
11:54 411.20 411.40 411.15 411.40 15.8K
11:55 411.30 411.45 411.25 411.35 12.7K
11:56 411.50 411.50 411.20 411.40 17.9K
11:57 411.35 411.50 411.20 411.35 26.3K
11:58 411.35 411.40 411.20 411.35 12.4K
11:59 411.35 411.35 411.20 411.30 11.2K
12:00 411.20 411.30 411.10 411.10 12.2K
12:01 411.25 411.25 411.05 411.15 13.9K
12:02 411.15 411.55 411.05 411.45 98.2K
12:03 411.40 411.50 411.05 411.10 56.0K
12:04 411.10 411.20 410.85 411.00 41.1K
12:05 411.00 411.05 410.85 410.90 32.3K
12:06 410.90 411.10 410.85 411.00 24.0K
12:07 410.90 411.10 410.80 411.10 26.1K
12:08 411.00 411.15 411.00 411.15 16.7K
12:09 411.15 411.15 410.90 411.00 18.7K
12:10 410.85 411.00 410.80 410.85 25.4K
12:11 410.95 410.95 410.80 410.90 16.8K
12:12 410.85 410.95 410.75 410.85 11.4K
12:13 410.70 410.85 410.70 410.70 9.5K
12:14 410.70 410.70 410.60 410.70 20.2K
12:15 410.60 410.85 410.60 410.80 23.5K
12:16 410.65 410.85 410.65 410.70 20.7K
12:17 410.65 410.85 410.65 410.70 14.9K
12:18 410.75 410.85 410.65 410.80 10.1K
12:19 410.85 410.85 410.70 410.75 9.4K
12:20 410.85 410.85 410.70 410.80 15.6K
12:21 410.80 410.80 410.70 410.80 11.0K
12:22 410.75 410.85 410.70 410.70 14.7K
12:23 410.75 410.90 410.75 410.85 15.7K
12:24 410.85 410.85 410.70 410.75 9.8K
12:25 410.70 410.80 410.65 410.65 18.8K
12:26 410.70 410.85 410.70 410.85 26.7K
12:27 411.00 411.05 410.85 411.00 56.4K
12:28 411.05 411.05 410.90 410.90 20.5K
12:29 410.90 411.00 410.80 411.00 19.8K
12:30 411.05 411.20 410.90 411.20 237.0K
12:31 411.20 411.20 411.00 411.15 41.4K
12:32 411.15 411.30 411.05 411.15 27.8K
12:33 411.15 411.20 410.85 411.00 40.9K
12:34 411.00 411.15 410.85 411.00 29.4K
12:35 411.00 411.10 410.85 411.05 12.2K
12:36 411.05 411.05 410.90 411.00 25.4K
12:37 411.00 411.00 410.90 411.00 14.4K
12:38 411.05 411.05 410.90 411.00 18.1K
12:39 410.85 410.95 410.85 410.95 9.7K
12:40 410.95 411.00 410.90 411.00 19.2K
12:41 411.00 411.00 410.80 410.80 13.8K
12:42 410.75 410.95 410.65 410.65 44.3K
12:43 410.75 410.75 410.55 410.70 45.8K
12:44 410.70 410.70 410.60 410.60 14.9K
12:45 410.60 410.65 410.50 410.65 27.2K
12:46 410.65 410.70 410.45 410.50 29.8K
12:47 410.55 410.70 410.40 410.45 59.3K
12:48 410.55 410.65 410.25 410.40 78.5K
12:49 410.35 410.35 410.05 410.05 125.3K
12:50 410.25 410.25 409.90 409.90 125.1K
12:51 409.90 410.00 409.90 410.00 17.1K
12:52 409.95 410.15 409.80 410.00 37.7K
12:53 410.00 410.15 409.90 410.15 15.5K
12:54 410.00 410.15 409.95 410.05 59.0K
12:55 410.05 410.25 409.95 410.05 55.4K
12:56 410.00 410.15 409.90 410.10 26.6K
12:57 410.10 410.15 409.95 410.10 22.4K
12:58 409.95 410.10 409.95 410.00 19.5K
12:59 410.05 410.10 409.90 409.95 33.2K
13:00 409.95 410.00 409.90 409.95 10.7K
13:01 410.00 410.00 409.95 410.00 10.5K
13:02 409.95 410.00 409.90 410.00 11.4K
13:03 409.80 410.00 409.80 410.00 25.9K
13:04 410.00 410.00 409.75 409.80 15.3K
13:05 409.75 409.90 409.75 409.90 13.2K
13:06 409.85 409.95 409.75 409.75 11.4K
13:07 409.60 409.90 409.60 409.85 33.2K
13:08 409.85 409.85 409.65 409.85 12.1K
13:09 409.80 409.85 409.75 409.75 11.5K
13:10 409.70 409.85 409.60 409.60 34.7K
13:11 409.70 409.80 409.60 409.70 10.9K
13:12 409.70 409.80 409.60 409.75 14.7K
13:13 409.80 409.80 409.60 409.75 12.6K
13:14 409.75 409.80 409.55 409.65 34.4K
13:15 409.55 409.75 409.55 409.75 15.7K
13:16 409.75 409.95 409.70 409.95 72.4K
13:17 409.95 410.10 409.95 410.05 58.3K
13:18 410.00 410.20 409.95 410.20 103.4K
13:19 409.80 410.15 409.80 410.05 99.4K
13:20 410.05 410.05 409.90 410.00 13.2K
13:21 410.05 410.10 409.90 410.10 28.7K
13:22 410.05 410.10 409.95 410.00 15.6K
13:23 410.05 410.20 409.95 410.15 34.1K
13:24 410.15 410.15 409.90 410.10 35.3K
13:25 410.10 410.15 409.90 410.00 12.6K
13:26 409.95 410.15 409.90 410.00 17.8K
13:27 409.90 410.05 409.80 409.80 22.9K
13:28 409.80 409.85 409.65 409.80 31.5K
13:29 409.80 409.85 409.65 409.85 14.6K
13:30 409.80 409.90 409.70 409.85 11.4K
13:31 409.90 409.90 409.65 409.70 22.2K
13:32 409.65 409.70 409.55 409.70 22.7K
13:33 409.50 409.75 409.50 409.65 32.6K
13:34 409.75 409.75 409.65 409.70 11.4K
13:35 409.65 409.70 409.50 409.55 23.8K
13:36 409.60 409.70 409.50 409.70 21.0K
13:37 409.65 409.65 409.50 409.55 31.0K
13:38 409.65 409.70 409.55 409.55 16.5K
13:39 409.65 409.70 409.45 409.60 19.6K
13:40 409.55 409.65 409.50 409.65 25.3K
13:41 409.60 409.70 409.50 409.60 19.2K
13:42 409.60 409.60 409.40 409.50 31.7K
13:43 409.60 409.60 409.40 409.55 15.5K
13:44 409.55 409.55 409.40 409.50 13.9K
13:45 409.55 409.55 409.20 409.40 71.9K
13:46 409.25 409.40 409.00 409.10 199.8K
13:47 409.00 409.10 408.90 408.90 95.6K
13:48 408.75 408.90 408.65 408.85 120.6K
13:49 408.85 408.85 408.55 408.80 107.2K
13:50 408.75 408.75 408.50 408.75 117.7K
13:51 408.60 408.65 408.50 408.60 72.4K
13:52 408.30 408.60 408.30 408.55 136.4K
13:53 408.45 408.65 408.35 408.55 184.8K
13:54 408.50 408.55 408.30 408.35 122.8K
13:55 408.40 408.40 408.15 408.30 85.6K
13:56 408.35 408.40 408.15 408.35 63.2K
13:57 408.35 408.35 408.20 408.35 43.7K
13:58 408.20 408.35 408.15 408.30 28.4K
13:59 408.35 408.40 408.25 408.35 83.4K
14:00 408.30 408.40 408.20 408.35 39.0K
14:01 408.30 408.35 408.15 408.30 22.2K
14:02 408.30 408.35 408.15 408.30 32.9K
14:03 408.15 408.25 408.15 408.25 33.7K
14:04 408.25 408.35 408.10 408.30 33.1K
14:05 408.10 408.30 408.10 408.30 20.8K
14:06 408.30 408.35 408.15 408.30 48.9K
14:07 408.35 408.35 408.15 408.35 24.8K
14:08 408.30 408.55 408.15 408.45 132.0K
14:09 408.55 408.85 408.45 408.85 52.9K
14:10 408.85 408.85 408.65 408.85 14.1K
14:11 408.75 408.80 408.70 408.80 21.1K
14:12 408.75 409.10 408.75 409.10 72.1K
14:13 409.05 409.10 409.00 409.10 31.0K
14:14 409.10 409.20 409.00 409.05 59.6K
14:15 409.05 409.20 409.00 409.20 18.4K
14:16 409.20 409.20 409.05 409.05 13.6K
14:17 409.10 409.15 409.05 409.15 13.8K
14:18 409.00 409.35 409.00 409.35 32.5K
14:19 409.20 409.20 409.00 409.05 31.8K
14:20 409.10 409.10 408.70 408.85 21.5K
14:21 408.80 408.85 408.70 408.85 17.9K
14:22 408.85 408.85 408.65 408.80 11.7K
14:23 408.70 408.95 408.70 408.90 18.2K
14:24 408.80 408.85 408.60 408.80 33.3K
14:25 408.60 408.85 408.60 408.75 14.5K
14:26 408.65 408.80 408.55 408.60 65.0K
14:27 408.50 408.70 408.45 408.60 75.9K
14:28 408.60 408.75 408.50 408.70 85.0K
14:29 408.80 408.90 408.70 408.90 60.1K
14:30 408.80 408.80 408.60 408.70 13.2K
14:31 408.70 408.75 408.55 408.65 12.1K
14:32 408.55 408.70 408.50 408.60 14.2K
14:33 408.60 408.70 408.55 408.60 11.4K
14:34 408.60 408.90 408.50 408.85 36.2K
14:35 408.85 409.05 408.75 408.85 58.7K
14:36 409.00 409.05 408.80 408.90 107.1K
14:37 408.95 409.05 408.90 409.00 34.2K
14:38 409.05 409.10 408.90 409.00 14.1K
14:39 408.95 409.05 408.85 409.00 64.7K
14:40 409.00 409.10 408.90 409.00 125.3K
14:41 408.90 408.95 408.80 408.85 39.8K
14:42 408.90 408.95 408.80 408.95 20.8K
14:43 408.85 408.95 408.80 408.80 28.8K
14:44 408.80 408.90 408.70 408.75 16.4K
14:45 408.85 408.95 408.75 408.90 118.5K
14:46 408.80 408.90 408.75 408.90 22.8K
14:47 408.80 408.85 408.70 408.80 31.8K
14:48 408.75 408.80 408.70 408.80 19.8K
14:49 408.80 408.85 408.75 408.85 66.5K
14:50 408.85 408.90 408.70 408.85 35.2K
14:51 408.85 408.90 408.75 408.85 14.4K
14:52 408.80 408.90 408.75 408.80 26.3K
14:53 408.80 408.95 408.75 408.95 91.1K
14:54 408.95 408.95 408.75 408.90 19.2K
14:55 408.90 408.90 408.75 408.90 28.0K
14:56 408.90 408.95 408.80 408.85 21.8K
14:57 408.80 408.90 408.75 408.85 31.3K
14:58 408.75 408.85 408.75 408.85 15.4K
14:59 408.80 408.90 408.75 408.80 40.5K
15:00 408.85 408.90 408.75 408.90 47.9K
15:01 408.85 408.85 408.75 408.85 47.8K
15:02 408.85 408.85 408.75 408.80 29.6K
15:03 408.90 408.90 408.80 408.85 101.3K
15:04 408.90 408.90 408.75 408.85 128.7K
15:05 408.80 408.90 408.75 408.85 35.3K
15:06 408.75 409.10 408.75 408.90 218.3K
15:07 409.00 409.00 408.80 408.80 156.8K
15:08 409.00 409.00 408.75 408.95 50.2K
15:09 408.80 408.95 408.80 408.90 52.9K
15:10 408.85 409.00 408.75 409.00 160.3K
15:11 409.05 409.10 409.00 409.10 72.3K
15:12 409.10 409.20 409.00 409.20 54.5K
15:13 409.20 409.20 409.10 409.20 82.8K
15:14 409.15 409.20 409.05 409.10 43.5K
15:15 409.15 409.20 409.10 409.20 86.0K
15:16 409.20 409.35 409.20 409.30 62.4K
15:17 409.30 409.30 409.20 409.30 46.0K
15:18 409.30 409.30 409.20 409.25 56.4K
15:19 409.30 409.45 409.25 409.45 78.7K
15:20 409.50 409.80 409.45 409.80 145.1K
15:21 409.80 409.90 409.80 409.80 30.7K
15:22 409.80 409.85 409.70 409.70 41.6K
15:23 409.85 410.00 409.75 409.95 73.4K
15:24 409.95 410.00 409.85 409.95 51.7K
15:25 410.00 410.10 410.00 410.05 121.6K
15:26 410.10 410.10 409.95 410.10 75.4K
15:27 410.10 410.10 409.95 409.95 132.8K
15:28 410.00 410.00 409.95 409.95 36.9K
15:29 410.00 410.10 409.30 409.30 50.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible