ITC (ITC)

ITC
🏛️ India →
405.60
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 416.00 416.00 416.00 416.00 7.2K
09:15 416.25 417.50 416.25 417.30 103.7K
09:16 417.45 417.45 417.05 417.45 15.0K
09:17 417.25 417.40 417.20 417.30 12.6K
09:18 417.20 417.20 417.05 417.05 34.7K
09:19 417.20 417.20 416.80 416.85 18.1K
09:20 416.85 417.40 416.85 417.10 51.7K
09:21 417.00 417.00 416.65 416.70 20.9K
09:22 416.65 416.75 416.40 416.70 17.1K
09:23 416.55 416.85 416.55 416.70 17.6K
09:24 416.55 416.90 416.50 416.60 35.5K
09:25 417.05 417.05 416.95 417.00 25.4K
09:26 416.90 416.95 416.55 416.55 12.4K
09:27 416.70 416.75 416.40 416.40 25.2K
09:28 416.75 416.75 416.50 416.50 4.5K
09:29 416.60 416.60 416.40 416.40 4.0K
09:30 416.60 416.60 416.25 416.25 7.5K
09:31 416.35 416.45 416.20 416.35 9.0K
09:32 416.40 416.40 416.20 416.25 13.9K
09:33 416.10 416.40 416.10 416.40 8.3K
09:34 416.40 416.45 416.25 416.40 6.7K
09:35 416.40 416.55 416.25 416.55 9.2K
09:36 416.65 416.70 416.50 416.50 7.3K
09:37 416.50 416.70 416.50 416.65 10.5K
09:38 416.80 416.90 416.65 416.75 40.1K
09:39 416.75 416.80 416.55 416.60 6.1K
09:40 416.70 416.80 416.70 416.70 4.2K
09:41 416.65 416.95 416.60 416.75 5.8K
09:42 416.75 417.30 416.75 417.25 7.9K
09:43 417.25 417.25 417.05 417.05 7.3K
09:44 417.30 417.35 417.25 417.35 5.7K
09:45 417.25 417.55 417.25 417.40 19.1K
09:46 417.45 417.70 417.40 417.65 54.0K
09:47 417.65 417.80 417.50 417.50 35.9K
09:48 417.60 417.60 417.35 417.40 20.8K
09:49 417.50 417.70 417.40 417.70 10.6K
09:50 417.70 417.70 417.50 417.50 6.3K
09:51 417.40 417.50 417.40 417.50 1.4K
09:52 417.55 417.55 417.30 417.50 8.0K
09:53 417.50 417.50 417.25 417.45 5.7K
09:54 417.25 417.45 417.25 417.35 1.8K
09:55 417.40 417.45 417.30 417.35 1.2K
09:56 417.35 417.50 417.15 417.15 21.0K
09:57 417.20 417.35 417.05 417.20 20.4K
09:58 417.20 417.25 417.05 417.10 12.3K
09:59 417.15 417.30 417.15 417.25 4.6K
10:00 417.25 417.30 417.25 417.25 9.5K
10:01 417.25 417.35 417.20 417.30 14.0K
10:02 417.35 417.50 417.25 417.50 14.3K
10:03 417.50 417.55 417.45 417.50 22.0K
10:04 417.50 417.65 417.50 417.55 18.4K
10:05 417.60 417.85 417.55 417.80 38.3K
10:06 417.85 417.90 417.75 417.80 23.8K
10:07 417.60 417.80 417.50 417.60 28.4K
10:08 417.60 417.75 417.50 417.60 10.7K
10:09 417.60 417.75 417.60 417.60 15.5K
10:10 417.60 417.60 417.45 417.45 18.9K
10:11 417.45 417.60 417.35 417.60 22.1K
10:12 417.90 418.20 417.90 418.20 208.2K
10:13 417.95 418.30 417.95 418.30 6.8K
10:14 418.15 418.55 418.15 418.55 43.6K
10:15 418.35 418.55 418.30 418.50 18.8K
10:16 418.65 418.70 418.35 418.35 5.4K
10:17 418.35 418.90 418.35 418.80 36.1K
10:18 418.90 419.15 418.90 419.15 40.5K
10:19 418.90 419.00 418.60 418.60 4.5K
10:20 418.85 419.10 418.85 418.95 46.4K
10:21 418.90 419.00 418.80 419.00 38.1K
10:22 418.95 418.95 418.60 418.85 4.3K
10:23 418.75 418.75 418.50 418.50 5.3K
10:24 418.65 418.75 418.55 418.65 4.7K
10:25 418.65 418.75 418.55 418.65 3.9K
10:26 418.60 418.90 418.60 418.90 7.5K
10:27 418.90 419.25 418.85 418.85 35.3K
10:28 418.95 419.10 418.90 419.10 6.6K
10:29 419.10 419.20 418.95 419.15 14.2K
10:30 419.05 419.45 419.05 419.45 19.6K
10:31 419.20 419.50 419.20 419.25 12.5K
10:32 419.35 419.45 419.30 419.45 14.5K
10:33 419.45 419.50 419.00 419.20 23.6K
10:34 419.15 419.35 419.15 419.30 6.7K
10:35 419.30 419.40 419.15 419.30 6.1K
10:36 419.20 419.20 419.00 419.05 12.2K
10:37 419.05 419.20 419.05 419.10 8.0K
10:38 419.10 419.10 418.60 418.60 16.1K
10:39 418.60 418.80 418.55 418.65 169.1K
10:40 418.65 418.70 418.45 418.65 20.1K
10:41 418.65 418.85 418.60 418.70 31.4K
10:42 418.70 418.70 417.80 418.45 233.1K
10:43 418.50 418.60 418.25 418.25 8.0K
10:44 418.25 418.40 418.10 418.35 10.2K
10:45 418.40 418.50 418.30 418.30 6.3K
10:46 418.30 418.65 418.20 418.65 28.3K
10:47 418.50 418.75 418.50 418.75 17.2K
10:48 418.55 418.60 418.50 418.55 7.4K
10:49 418.50 418.75 418.50 418.75 15.1K
10:50 418.55 418.75 418.55 418.65 6.4K
10:51 418.75 418.80 418.65 418.65 3.2K
10:52 418.75 418.90 418.65 418.80 6.5K
10:53 418.90 418.90 418.70 418.75 8.2K
10:54 418.75 418.80 418.70 418.75 12.4K
10:55 418.75 418.90 418.60 418.60 4.9K
10:56 418.60 418.80 418.60 418.75 4.0K
10:57 418.75 418.80 418.60 418.60 3.1K
10:58 418.60 418.80 418.55 418.70 4.8K
10:59 418.55 418.60 418.40 418.60 114.1K
11:00 418.55 418.55 418.35 418.55 8.0K
11:01 418.50 418.50 418.30 418.45 51.8K
11:02 418.45 418.50 418.20 418.20 11.2K
11:03 418.20 418.40 418.20 418.40 9.0K
11:04 418.30 418.45 418.25 418.35 4.9K
11:05 418.30 418.40 418.20 418.20 4.7K
11:06 418.20 418.35 418.20 418.25 2.8K
11:07 418.25 418.35 418.20 418.25 6.9K
11:08 418.25 418.35 418.25 418.30 3.7K
11:09 418.25 418.35 418.20 418.25 11.5K
11:10 418.40 418.40 418.20 418.25 14.3K
11:11 418.15 418.20 418.10 418.20 11.9K
11:12 418.20 418.20 418.05 418.15 8.0K
11:13 418.05 418.20 418.05 418.20 4.6K
11:14 418.05 418.20 418.05 418.10 10.6K
11:15 418.10 418.20 418.05 418.15 8.6K
11:16 418.15 418.30 418.15 418.20 11.3K
11:17 418.25 418.25 418.10 418.15 14.3K
11:18 418.15 418.20 417.85 417.95 53.8K
11:19 417.90 418.05 417.85 417.95 15.3K
11:20 418.00 418.00 417.90 418.00 2.7K
11:21 417.90 418.00 417.75 417.90 12.5K
11:22 417.80 417.80 417.75 417.80 9.8K
11:23 417.95 418.00 417.85 417.85 19.5K
11:24 417.90 418.00 417.80 417.90 7.8K
11:25 417.90 418.00 417.80 417.95 25.3K
11:26 417.95 417.95 417.70 417.80 11.5K
11:27 417.85 417.95 417.80 417.80 3.9K
11:28 417.90 418.00 417.85 417.90 12.4K
11:29 417.95 417.95 417.80 417.80 14.4K
11:30 417.80 418.00 417.80 417.85 11.8K
11:31 418.00 418.00 417.90 418.00 18.2K
11:32 417.95 418.35 417.90 418.10 133.3K
11:33 418.15 418.25 418.10 418.15 39.4K
11:34 418.20 418.35 418.15 418.20 4.3K
11:35 418.30 418.35 418.15 418.35 10.8K
11:36 418.20 418.35 418.10 418.15 7.4K
11:37 418.15 418.25 418.10 418.20 4.5K
11:38 418.25 418.35 418.15 418.20 9.3K
11:39 418.30 418.85 418.25 418.85 29.2K
11:40 418.80 419.00 418.80 418.80 12.6K
11:41 418.90 418.95 418.65 418.65 9.6K
11:42 418.75 418.90 418.60 418.70 10.0K
11:43 418.75 418.80 418.65 418.65 7.8K
11:44 418.75 418.75 418.50 418.60 7.0K
11:45 418.60 418.70 418.50 418.55 9.9K
11:46 418.65 418.70 418.55 418.70 7.5K
11:47 418.70 418.75 418.60 418.70 11.5K
11:48 418.60 418.75 418.55 418.55 5.6K
11:49 418.65 418.75 418.50 418.70 26.3K
11:50 418.70 418.90 418.70 418.75 25.3K
11:51 418.75 418.90 418.75 418.90 7.0K
11:52 419.00 419.20 419.00 419.10 69.6K
11:53 419.10 419.25 419.00 419.05 8.1K
11:54 419.20 419.20 419.00 419.00 16.6K
11:55 419.05 419.05 419.00 419.00 5.0K
11:56 419.05 419.10 419.00 419.05 3.1K
11:57 419.10 419.20 419.05 419.10 10.3K
11:58 419.10 419.20 419.10 419.20 3.5K
11:59 419.25 419.30 419.10 419.10 6.9K
12:00 419.10 419.15 419.05 419.15 5.5K
12:01 419.05 419.10 418.95 419.00 25.9K
12:02 419.00 419.00 418.60 418.65 5.6K
12:03 418.65 418.70 418.60 418.70 9.0K
12:04 418.65 418.70 418.55 418.55 5.3K
12:05 418.65 418.80 418.65 418.75 10.0K
12:06 418.75 418.80 418.60 418.75 6.6K
12:07 418.95 418.95 418.70 418.85 21.5K
12:08 418.85 418.90 418.75 418.85 5.1K
12:09 418.90 418.90 418.80 418.90 5.4K
12:10 418.90 418.95 418.85 418.85 4.0K
12:11 418.90 419.00 418.85 418.90 6.2K
12:12 418.90 419.00 418.85 418.90 4.1K
12:13 418.90 419.05 418.85 419.00 9.4K
12:14 419.00 419.10 418.90 418.90 7.7K
12:15 418.90 419.10 418.90 419.10 7.1K
12:16 419.10 419.30 419.05 419.30 14.4K
12:17 419.15 419.35 419.15 419.35 9.7K
12:18 419.25 419.30 419.05 419.20 7.9K
12:19 419.00 419.20 419.00 419.10 6.2K
12:20 419.00 419.20 419.00 419.10 7.0K
12:21 419.10 419.20 419.05 419.10 5.5K
12:22 419.10 419.10 418.90 418.95 7.4K
12:23 419.00 419.00 418.90 419.00 6.8K
12:24 419.10 419.15 419.00 419.05 7.1K
12:25 419.05 419.05 418.85 418.85 7.9K
12:26 418.95 419.10 418.85 419.00 13.6K
12:27 419.05 419.05 418.80 418.90 7.1K
12:28 418.80 418.95 418.75 418.75 6.3K
12:29 418.70 418.85 418.70 418.85 9.9K
12:30 418.80 419.05 418.80 418.80 11.8K
12:31 418.80 418.85 418.70 418.70 7.3K
12:32 418.65 418.85 418.55 418.70 18.2K
12:33 418.75 418.95 418.65 418.95 10.8K
12:34 418.80 418.80 418.50 418.55 14.4K
12:35 418.55 418.70 418.50 418.50 20.7K
12:36 418.05 418.05 417.90 418.05 45.5K
12:37 417.90 418.10 417.90 418.10 18.7K
12:38 418.05 418.05 417.90 417.90 20.7K
12:39 417.90 418.00 417.90 418.00 9.5K
12:40 417.95 417.95 417.80 417.80 16.2K
12:41 417.80 418.00 417.80 418.00 5.2K
12:42 417.95 418.10 417.90 418.10 10.7K
12:43 418.10 418.10 417.90 418.00 12.1K
12:44 418.00 418.00 417.90 417.95 3.4K
12:45 417.90 418.05 417.90 418.05 6.5K
12:46 417.95 418.10 417.90 417.95 15.3K
12:47 417.90 418.00 417.90 417.90 8.4K
12:48 418.00 418.10 417.90 418.05 19.7K
12:49 418.00 418.05 417.90 417.95 11.5K
12:50 417.90 418.10 417.90 417.95 9.2K
12:51 418.00 418.05 417.85 417.95 8.8K
12:52 418.00 418.25 417.90 418.25 12.9K
12:53 418.30 418.45 418.30 418.35 9.3K
12:54 418.35 418.40 418.20 418.30 5.2K
12:55 418.25 418.35 418.15 418.25 8.7K
12:56 418.30 418.35 418.20 418.35 3.4K
12:57 418.25 418.40 418.25 418.35 5.2K
12:58 418.25 418.40 418.25 418.30 5.7K
12:59 418.30 418.35 418.10 418.20 7.3K
13:00 418.25 418.25 418.05 418.05 9.2K
13:01 417.90 418.05 417.90 418.00 6.3K
13:02 418.00 418.10 417.95 418.05 8.3K
13:03 418.10 418.10 417.90 418.05 6.8K
13:04 418.10 418.25 418.05 418.25 7.2K
13:05 418.20 418.25 418.10 418.20 5.9K
13:06 418.20 418.50 418.20 418.45 17.8K
13:07 418.40 418.60 418.35 418.40 20.3K
13:08 418.40 418.50 418.35 418.45 5.6K
13:09 418.50 418.55 418.40 418.45 9.4K
13:10 418.45 418.60 418.45 418.55 7.2K
13:11 418.55 418.70 418.55 418.70 6.8K
13:12 418.70 418.70 418.45 418.45 9.9K
13:13 418.45 418.50 418.30 418.30 15.3K
13:14 418.30 418.30 418.15 418.30 4.5K
13:15 418.30 418.45 418.20 418.20 12.7K
13:16 418.30 418.35 418.15 418.35 6.1K
13:17 418.35 418.40 418.25 418.35 5.6K
13:18 418.35 418.55 418.25 418.50 13.0K
13:19 418.55 418.80 418.45 418.80 13.4K
13:20 418.90 418.95 418.70 418.75 8.2K
13:21 418.65 418.80 418.65 418.80 4.4K
13:22 418.70 418.85 418.65 418.65 12.7K
13:23 418.70 418.75 418.65 418.65 8.7K
13:24 418.65 418.70 418.30 418.45 6.5K
13:25 418.50 418.65 418.40 418.65 18.7K
13:26 418.65 418.75 418.60 418.70 6.9K
13:27 418.70 418.75 418.60 418.75 3.9K
13:28 418.70 418.75 418.60 418.70 43.2K
13:29 418.65 418.70 418.55 418.55 5.2K
13:30 418.55 418.70 418.50 418.60 6.6K
13:31 418.60 418.60 418.30 418.45 5.5K
13:32 418.45 418.65 418.45 418.50 5.2K
13:33 418.50 418.75 418.50 418.50 4.1K
13:34 418.50 418.65 418.40 418.60 8.7K
13:35 418.55 418.75 418.50 418.70 14.7K
13:36 418.70 418.70 418.50 418.50 7.5K
13:37 418.50 418.55 418.40 418.55 5.2K
13:38 418.50 418.60 418.50 418.60 4.0K
13:39 418.55 418.65 418.40 418.40 16.0K
13:40 418.40 418.45 418.35 418.45 15.5K
13:41 418.40 418.40 418.20 418.25 6.8K
13:42 418.25 418.50 418.20 418.40 11.9K
13:43 418.35 418.50 418.25 418.45 11.4K
13:44 418.50 418.65 418.30 418.35 97.0K
13:45 418.35 418.50 418.25 418.40 8.2K
13:46 418.50 418.50 418.25 418.45 4.8K
13:47 418.45 418.45 418.35 418.45 5.4K
13:48 418.40 418.55 418.35 418.45 4.9K
13:49 418.50 418.55 418.40 418.50 5.6K
13:50 418.60 418.60 418.30 418.35 9.7K
13:51 418.30 418.50 418.25 418.50 8.8K
13:52 418.50 418.60 418.40 418.60 3.8K
13:53 418.55 418.60 418.45 418.45 6.1K
13:54 418.45 418.65 418.45 418.65 5.4K
13:55 418.65 418.75 418.55 418.60 8.6K
13:56 418.70 418.70 418.50 418.60 11.6K
13:57 418.60 418.60 418.50 418.50 8.1K
13:58 418.50 418.55 418.45 418.55 8.1K
13:59 418.45 418.55 418.40 418.45 5.1K
14:00 418.40 418.50 418.35 418.50 13.2K
14:01 418.30 418.50 418.25 418.45 12.5K
14:02 418.40 418.55 418.40 418.50 5.3K
14:03 418.50 418.55 418.40 418.40 7.8K
14:04 418.45 418.55 418.35 418.55 10.1K
14:05 418.50 418.55 418.40 418.45 6.0K
14:06 418.55 418.60 418.40 418.40 7.3K
14:07 418.40 418.50 418.30 418.40 6.8K
14:08 418.40 418.50 418.40 418.50 16.0K
14:09 418.50 418.60 418.50 418.60 15.3K
14:10 418.55 418.55 418.30 418.40 75.5K
14:11 418.30 418.50 418.30 418.45 29.2K
14:12 418.35 418.40 418.05 418.10 5.5K
14:13 418.15 418.35 418.10 418.30 9.0K
14:14 418.20 418.35 418.15 418.15 4.2K
14:15 418.20 418.30 418.05 418.05 10.7K
14:16 418.05 418.20 418.00 418.10 31.1K
14:17 418.00 418.15 418.00 418.10 8.5K
14:18 418.10 418.40 418.10 418.30 11.4K
14:19 418.30 418.35 418.10 418.20 7.0K
14:20 418.10 418.25 418.05 418.20 7.4K
14:21 418.20 418.20 417.95 417.95 5.5K
14:22 418.05 418.30 418.05 418.30 7.5K
14:23 418.25 418.30 418.15 418.25 9.3K
14:24 418.25 418.45 418.15 418.40 10.1K
14:25 418.45 418.55 418.35 418.55 7.2K
14:26 418.45 418.75 418.40 418.75 4.5K
14:27 418.60 418.60 418.45 418.55 7.1K
14:28 418.55 418.55 418.45 418.55 5.7K
14:29 418.35 418.35 418.30 418.30 6.3K
14:30 418.30 418.60 418.30 418.60 14.6K
14:31 418.60 418.60 418.35 418.45 8.0K
14:32 418.40 418.60 418.35 418.50 9.9K
14:33 418.65 418.80 418.65 418.65 8.1K
14:34 418.65 418.85 418.55 418.55 16.3K
14:35 418.50 418.70 418.50 418.50 14.4K
14:36 418.55 418.65 418.45 418.45 13.9K
14:37 418.60 418.70 418.50 418.65 14.3K
14:38 418.60 418.80 418.35 418.65 69.7K
14:39 418.65 418.85 418.65 418.75 31.8K
14:40 418.85 418.85 418.70 418.75 10.5K
14:41 418.75 418.80 418.70 418.75 7.4K
14:42 418.70 418.80 418.65 418.75 15.5K
14:43 418.75 419.40 418.60 418.70 654.8K
14:44 418.85 418.85 418.60 418.60 28.8K
14:45 418.60 418.70 418.60 418.70 37.4K
14:46 418.70 418.70 418.65 418.65 6.9K
14:47 418.60 418.60 418.55 418.60 19.1K
14:48 418.60 418.95 418.60 418.95 64.1K
14:49 418.75 418.80 418.55 418.55 13.3K
14:50 418.65 419.10 418.55 418.75 106.6K
14:51 418.80 418.95 418.75 418.85 9.7K
14:52 418.85 419.00 418.80 418.95 76.6K
14:53 418.95 419.05 418.60 418.60 24.8K
14:54 418.60 418.80 418.60 418.70 8.5K
14:55 418.70 418.80 418.70 418.80 29.7K
14:56 418.75 418.85 418.70 418.70 21.0K
14:57 418.70 418.85 418.70 418.75 10.9K
14:58 418.80 418.85 418.70 418.70 10.4K
14:59 418.70 418.85 418.70 418.80 11.8K
15:00 418.85 419.05 418.85 419.00 261.7K
15:01 419.00 419.00 418.75 418.75 223.1K
15:02 418.70 418.75 418.60 418.75 214.5K
15:03 418.70 418.75 418.65 418.75 225.1K
15:04 418.75 419.00 418.65 419.00 202.4K
15:05 418.95 419.00 418.80 418.95 213.1K
15:06 418.95 419.15 418.85 419.00 271.7K
15:07 418.95 419.30 418.95 419.30 336.1K
15:08 419.10 419.10 418.65 418.70 320.0K
15:09 418.80 418.85 418.65 418.80 254.5K
15:10 418.80 419.05 418.80 419.05 196.3K
15:11 419.05 419.05 418.85 418.85 193.9K
15:12 418.80 418.85 418.75 418.75 262.4K
15:13 418.70 418.70 418.55 418.60 257.3K
15:14 418.55 418.85 418.50 418.85 261.1K
15:15 418.60 418.75 418.60 418.70 235.7K
15:16 418.70 418.70 418.55 418.55 211.2K
15:17 418.60 418.70 418.45 418.50 227.4K
15:18 418.45 418.60 418.40 418.60 214.9K
15:19 418.50 418.50 418.35 418.40 260.6K
15:20 418.35 418.40 418.25 418.30 227.7K
15:21 418.30 418.30 418.15 418.20 221.6K
15:22 418.05 418.15 417.80 417.80 245.0K
15:23 418.00 418.10 417.85 417.90 285.5K
15:24 417.90 417.95 417.75 417.75 241.1K
15:25 417.70 417.95 417.70 417.95 221.6K
15:26 417.85 418.00 417.85 417.85 230.6K
15:27 418.05 418.65 417.90 418.65 236.5K
15:28 418.40 418.50 417.70 417.95 82.3K
15:29 417.80 418.55 417.20 418.55 90.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles