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
09:07 419.80 419.80 419.80 419.80 24.4K
09:15 420.00 420.25 419.35 419.35 56.9K
09:16 419.25 419.25 418.90 419.20 36.1K
09:17 419.30 419.30 418.65 418.65 36.8K
09:18 418.70 419.00 418.70 418.70 27.3K
09:19 418.85 419.25 418.85 419.25 31.0K
09:20 419.30 419.60 419.25 419.45 39.2K
09:21 419.45 419.45 419.15 419.20 49.1K
09:22 419.35 420.25 419.35 420.25 125.1K
09:23 420.05 420.20 420.00 420.20 43.2K
09:24 420.25 420.65 420.25 420.40 51.1K
09:25 420.30 420.45 420.20 420.20 28.4K
09:26 420.25 420.30 420.05 420.20 64.0K
09:27 420.45 420.45 420.15 420.20 63.4K
09:28 420.25 420.40 420.20 420.25 48.5K
09:29 420.10 420.10 419.80 419.90 142.8K
09:30 419.95 420.00 419.75 420.00 23.1K
09:31 419.90 420.00 419.85 419.95 14.8K
09:32 419.95 420.20 419.95 420.15 14.8K
09:33 420.15 420.20 419.90 419.95 25.9K
09:34 420.10 420.30 420.05 420.30 12.8K
09:35 420.30 420.40 420.20 420.40 22.6K
09:36 420.40 420.45 419.60 419.60 63.6K
09:37 419.70 419.75 419.50 419.50 21.3K
09:38 419.50 419.65 419.35 419.60 17.0K
09:39 419.50 419.60 419.20 419.20 12.7K
09:40 419.30 419.35 419.20 419.25 10.9K
09:41 419.10 419.20 419.05 419.05 27.5K
09:42 419.05 419.15 418.90 418.90 50.4K
09:43 418.95 419.15 418.90 419.00 33.6K
09:44 419.05 419.15 419.00 419.15 8.2K
09:45 419.15 419.15 418.85 419.00 22.2K
09:46 419.00 419.15 418.95 419.15 6.4K
09:47 419.20 419.30 419.05 419.15 18.0K
09:48 419.20 419.20 419.15 419.20 4.7K
09:49 419.25 419.25 419.05 419.05 24.6K
09:50 419.10 419.20 419.10 419.10 8.6K
09:51 419.10 419.20 419.05 419.05 9.7K
09:52 419.20 419.45 419.10 419.40 19.5K
09:53 419.40 419.40 419.20 419.25 3.8K
09:54 419.25 419.40 419.25 419.35 39.4K
09:55 419.30 419.40 419.30 419.40 4.1K
09:56 419.55 419.70 419.55 419.70 8.7K
09:57 419.60 419.70 419.60 419.70 31.8K
09:58 419.80 419.95 419.75 419.90 8.2K
09:59 419.80 419.85 419.45 419.45 17.8K
10:00 419.60 419.60 419.45 419.60 6.3K
10:01 419.60 419.65 419.45 419.65 6.0K
10:02 419.85 419.95 419.75 419.95 17.7K
10:03 419.95 419.95 419.75 419.85 6.4K
10:04 419.80 420.00 419.80 420.00 26.9K
10:05 420.00 420.10 420.00 420.00 27.2K
10:06 420.05 420.05 419.85 419.90 8.1K
10:07 419.85 419.85 419.65 419.65 12.7K
10:08 419.75 419.90 419.70 419.85 30.8K
10:09 419.65 419.70 419.65 419.65 4.9K
10:10 419.70 419.70 419.45 419.55 87.6K
10:11 419.60 419.80 419.55 419.75 16.7K
10:12 419.65 419.80 419.60 419.70 31.1K
10:13 419.70 419.75 419.50 419.50 11.5K
10:14 419.60 419.60 419.15 419.15 14.7K
10:15 419.30 419.40 419.30 419.30 8.1K
10:16 419.40 419.40 419.10 419.20 24.8K
10:17 419.15 419.15 419.00 419.05 6.4K
10:18 419.10 419.15 419.10 419.15 6.5K
10:19 419.10 419.20 419.05 419.15 11.1K
10:20 419.15 419.20 419.15 419.20 4.3K
10:21 419.15 419.15 419.00 419.00 82.0K
10:22 418.95 419.00 418.80 419.00 15.3K
10:23 419.05 419.05 419.00 419.05 3.6K
10:24 418.95 419.05 418.90 419.00 12.3K
10:25 419.00 419.00 418.85 418.95 5.1K
10:26 418.95 418.95 418.80 418.90 17.3K
10:27 418.95 419.00 418.90 418.95 5.0K
10:28 419.05 419.10 418.95 419.10 6.4K
10:29 418.95 419.10 418.95 419.00 8.5K
10:30 419.10 419.10 419.00 419.00 10.7K
10:31 419.00 419.10 418.90 419.10 16.7K
10:32 419.05 419.05 418.90 418.95 10.8K
10:33 418.90 419.05 418.90 419.05 12.6K
10:34 419.05 419.10 419.00 419.10 2.1K
10:35 419.00 419.10 419.00 419.10 13.0K
10:36 419.05 419.25 419.05 419.05 27.6K
10:37 419.10 419.10 418.75 418.75 62.7K
10:38 418.75 418.80 418.50 418.50 62.8K
10:39 418.55 418.75 418.45 418.55 56.6K
10:40 418.40 418.45 418.40 418.45 9.9K
10:41 418.40 418.50 418.35 418.45 17.6K
10:42 418.45 418.50 418.45 418.45 11.4K
10:43 418.40 418.65 418.30 418.30 35.9K
10:44 418.40 418.45 418.30 418.45 14.6K
10:45 418.40 418.50 418.25 418.25 19.9K
10:46 418.25 418.25 418.10 418.10 14.7K
10:47 418.15 418.20 418.15 418.20 7.4K
10:48 418.15 418.20 418.10 418.10 26.5K
10:49 418.10 418.20 418.10 418.15 10.3K
10:50 418.15 418.15 418.05 418.05 20.1K
10:51 418.10 418.10 418.05 418.10 7.2K
10:52 418.05 418.10 418.05 418.05 4.8K
10:53 418.10 418.15 418.05 418.15 21.8K
10:54 418.05 418.20 418.05 418.10 18.3K
10:55 418.10 418.25 418.10 418.10 15.0K
10:56 418.20 418.20 418.10 418.15 12.1K
10:57 418.25 418.30 418.10 418.15 34.3K
10:58 418.15 418.15 418.00 418.00 73.1K
10:59 418.00 418.05 417.80 418.00 163.9K
11:00 418.05 418.05 417.95 418.00 16.6K
11:01 418.00 418.05 417.95 418.00 12.3K
11:02 418.05 418.10 417.95 418.00 26.3K
11:03 418.00 418.10 417.95 417.95 13.2K
11:04 417.95 418.05 417.95 418.00 8.8K
11:05 418.00 418.05 418.00 418.00 10.3K
11:06 418.00 418.20 418.00 418.20 8.6K
11:07 418.10 418.20 418.00 418.05 7.5K
11:08 418.15 418.25 418.10 418.10 8.4K
11:09 418.10 418.10 418.00 418.00 24.5K
11:10 418.10 418.10 418.00 418.00 9.7K
11:11 418.00 418.10 418.00 418.00 12.5K
11:12 418.00 418.10 418.00 418.10 5.2K
11:13 418.10 418.15 418.00 418.00 12.4K
11:14 418.00 418.05 418.00 418.05 10.2K
11:15 418.00 418.05 417.95 418.00 9.4K
11:16 418.00 418.10 417.95 418.00 7.6K
11:17 417.95 418.00 417.95 418.00 7.2K
11:18 417.95 418.05 417.95 418.05 12.6K
11:19 417.90 418.10 417.90 418.05 8.5K
11:20 418.05 418.15 418.05 418.05 5.7K
11:21 418.05 418.15 418.05 418.10 5.4K
11:22 418.15 418.20 418.05 418.05 16.0K
11:23 418.00 418.20 418.00 418.20 8.3K
11:24 418.20 418.20 418.05 418.10 23.1K
11:25 418.10 418.20 418.05 418.05 14.7K
11:26 418.05 418.30 418.05 418.25 42.6K
11:27 418.10 418.30 418.10 418.25 5.7K
11:28 418.35 418.35 418.15 418.30 10.4K
11:29 418.20 418.30 418.20 418.20 17.6K
11:30 418.25 418.30 418.15 418.20 7.1K
11:31 418.20 418.30 418.20 418.20 11.0K
11:32 418.20 418.30 418.20 418.30 6.5K
11:33 418.30 418.35 418.30 418.30 4.2K
11:34 418.30 418.40 418.30 418.35 5.1K
11:35 418.40 418.45 418.20 418.20 14.7K
11:36 418.20 418.40 418.20 418.30 11.0K
11:37 418.30 418.40 418.25 418.35 5.9K
11:38 418.35 418.40 418.30 418.40 6.5K
11:39 418.40 418.40 418.30 418.30 6.7K
11:40 418.25 418.35 418.25 418.35 7.0K
11:41 418.30 418.40 418.30 418.35 7.1K
11:42 418.40 418.40 418.30 418.35 13.4K
11:43 418.30 418.30 418.20 418.20 8.0K
11:44 418.20 418.25 418.20 418.20 8.7K
11:45 418.20 418.25 418.20 418.25 8.5K
11:46 418.25 418.30 418.25 418.30 4.3K
11:47 418.35 418.35 418.25 418.35 5.2K
11:48 418.35 418.35 418.25 418.25 7.6K
11:49 418.35 418.35 418.30 418.35 5.0K
11:50 418.30 418.35 418.25 418.30 6.5K
11:51 418.30 418.35 418.30 418.30 6.1K
11:52 418.30 418.35 418.30 418.30 3.9K
11:53 418.35 418.40 418.30 418.30 6.4K
11:54 418.30 418.40 418.30 418.35 3.8K
11:55 418.30 418.40 418.25 418.25 29.4K
11:56 418.10 418.30 418.10 418.10 14.6K
11:57 418.15 418.15 418.05 418.05 15.7K
11:58 418.05 418.30 418.00 418.15 9.7K
11:59 418.20 418.25 418.10 418.10 8.1K
12:00 418.15 418.20 418.15 418.15 4.1K
12:01 418.10 418.20 417.90 418.10 71.3K
12:02 417.95 418.10 417.90 418.05 28.3K
12:03 418.10 418.30 417.95 418.30 14.5K
12:04 418.30 418.35 418.10 418.25 5.9K
12:05 418.35 418.35 418.25 418.25 16.0K
12:06 418.25 418.30 418.20 418.20 10.5K
12:07 418.20 418.25 418.20 418.20 6.0K
12:08 418.25 418.25 418.20 418.25 6.0K
12:09 418.20 418.30 418.15 418.30 19.8K
12:10 418.30 418.35 418.25 418.25 13.8K
12:11 418.30 418.30 418.20 418.20 20.4K
12:12 418.20 418.35 418.20 418.30 12.3K
12:13 418.30 418.40 418.25 418.40 21.7K
12:14 418.40 418.40 418.30 418.35 12.8K
12:15 418.40 418.40 418.30 418.40 12.6K
12:16 418.30 418.40 418.05 418.05 140.4K
12:17 418.15 418.15 417.95 418.05 122.3K
12:18 418.05 418.10 418.00 418.05 16.5K
12:19 418.05 418.20 418.05 418.05 11.6K
12:20 418.15 418.15 417.95 418.05 105.3K
12:21 418.05 418.10 417.95 418.10 23.4K
12:22 418.10 418.15 418.00 418.10 16.5K
12:23 418.10 418.15 417.95 418.10 18.5K
12:24 418.15 418.20 418.00 418.15 15.0K
12:25 418.00 418.20 418.00 418.05 15.5K
12:26 418.10 418.20 418.05 418.05 15.0K
12:27 418.15 418.15 418.00 418.10 39.2K
12:28 418.10 418.15 418.00 418.15 7.4K
12:29 418.15 418.15 418.00 418.05 11.7K
12:30 418.10 418.20 418.10 418.10 6.9K
12:31 418.10 418.10 418.00 418.00 60.4K
12:32 418.05 418.05 418.00 418.00 8.8K
12:33 418.05 418.25 418.05 418.20 154.1K
12:34 418.20 418.20 417.95 417.95 13.4K
12:35 418.10 418.20 418.00 418.00 21.1K
12:36 418.05 418.15 417.90 417.90 63.8K
12:37 418.00 418.05 417.90 418.05 21.7K
12:38 417.95 418.15 417.95 418.10 15.2K
12:39 418.10 418.15 417.95 418.10 10.9K
12:40 418.10 418.10 418.00 418.00 16.6K
12:41 418.00 418.10 417.90 417.90 37.1K
12:42 418.05 418.05 417.85 418.05 70.3K
12:43 418.00 418.05 417.80 418.00 113.3K
12:44 418.00 418.05 417.80 417.95 151.5K
12:45 418.05 418.05 417.80 417.95 39.8K
12:46 417.95 418.05 417.90 418.05 31.3K
12:47 417.95 418.05 417.85 417.90 20.3K
12:48 418.05 418.05 417.95 418.05 28.6K
12:49 417.95 418.05 417.95 417.95 22.0K
12:50 418.05 418.05 417.95 417.95 20.7K
12:51 417.95 418.05 417.90 418.00 18.8K
12:52 417.90 418.05 417.90 417.95 15.5K
12:53 418.05 418.05 417.95 418.00 24.8K
12:54 418.00 418.05 417.95 418.00 30.5K
12:55 418.05 418.05 417.90 418.00 37.7K
12:56 417.95 418.05 417.80 417.85 32.5K
12:57 418.05 418.05 417.85 418.05 22.4K
12:58 418.05 418.05 417.90 418.05 47.5K
12:59 417.90 418.05 417.85 418.05 85.1K
13:00 418.00 418.05 417.80 418.00 157.2K
13:01 417.55 417.55 416.75 417.00 214.3K
13:02 416.90 417.00 416.90 416.90 21.2K
13:03 416.95 416.95 416.75 416.75 47.3K
13:04 416.90 416.90 416.80 416.85 21.0K
13:05 416.85 416.85 416.60 416.75 32.1K
13:06 416.75 416.75 416.65 416.70 30.5K
13:07 416.70 416.70 416.30 416.45 62.5K
13:08 416.35 416.75 416.30 416.30 191.1K
13:09 416.30 416.35 416.20 416.20 40.8K
13:10 416.20 416.50 416.20 416.50 32.9K
13:11 416.40 416.50 416.30 416.35 23.1K
13:12 416.40 416.40 416.25 416.35 32.7K
13:13 416.35 416.35 416.10 416.15 24.2K
13:14 416.10 416.35 416.10 416.20 25.6K
13:15 416.25 416.25 415.90 415.90 190.3K
13:16 416.05 416.05 415.90 416.05 22.9K
13:17 416.05 416.05 416.00 416.05 23.8K
13:18 416.05 416.10 416.00 416.10 30.5K
13:19 416.10 416.30 416.05 416.10 32.0K
13:20 416.15 416.15 416.05 416.15 28.4K
13:21 416.15 416.15 416.05 416.15 31.6K
13:22 416.15 416.20 416.10 416.20 37.0K
13:23 416.20 416.20 416.05 416.10 29.7K
13:24 416.15 416.15 416.05 416.05 40.6K
13:25 416.10 416.15 416.10 416.15 33.1K
13:26 416.15 416.15 416.05 416.15 47.2K
13:27 416.15 416.15 416.05 416.05 37.3K
13:28 416.15 416.15 416.05 416.15 30.0K
13:29 416.15 416.20 416.05 416.10 35.4K
13:30 416.20 416.20 416.15 416.20 21.8K
13:31 416.15 416.15 416.10 416.15 16.5K
13:32 416.10 416.15 416.05 416.10 20.2K
13:33 416.10 416.25 416.10 416.25 33.2K
13:34 416.15 416.25 416.15 416.25 15.6K
13:35 416.20 416.25 416.15 416.20 24.2K
13:36 416.20 416.35 416.15 416.25 58.7K
13:37 416.30 416.30 416.10 416.10 34.3K
13:38 416.20 416.20 416.00 416.00 22.5K
13:39 416.00 416.05 416.00 416.00 36.8K
13:40 416.00 416.15 416.00 416.15 28.5K
13:41 416.05 416.15 416.00 416.00 31.4K
13:42 416.00 416.10 416.00 416.00 26.8K
13:43 416.00 416.05 416.00 416.00 27.3K
13:44 416.00 416.05 415.85 415.90 145.4K
13:45 416.05 416.05 415.85 416.00 46.4K
13:46 416.05 416.05 415.85 416.05 46.2K
13:47 415.85 416.05 415.85 415.85 32.3K
13:48 416.05 416.05 415.85 416.05 45.4K
13:49 415.90 416.05 415.85 415.85 75.8K
13:50 416.00 416.05 415.85 416.05 69.0K
13:51 416.05 416.05 415.85 416.05 23.5K
13:52 416.05 416.05 415.85 416.05 24.0K
13:53 416.05 416.05 416.00 416.05 28.5K
13:54 415.90 416.05 415.90 416.05 23.8K
13:55 416.05 416.05 415.85 416.05 20.9K
13:56 416.00 416.05 416.00 416.00 29.4K
13:57 416.05 416.05 416.00 416.05 26.1K
13:58 416.05 416.25 416.00 416.25 49.1K
13:59 416.25 416.25 416.10 416.25 16.7K
14:00 416.10 416.35 416.10 416.30 71.0K
14:01 416.30 416.30 416.05 416.15 15.3K
14:02 416.15 416.15 416.00 416.05 14.2K
14:03 416.05 416.10 415.90 416.00 44.9K
14:04 416.05 416.10 415.90 415.95 30.3K
14:05 416.10 416.10 415.95 416.05 37.0K
14:06 416.05 416.05 415.95 416.05 18.2K
14:07 415.95 416.05 415.95 415.95 23.1K
14:08 416.00 416.05 416.00 416.05 34.5K
14:09 416.05 416.20 416.05 416.20 16.5K
14:10 416.20 416.20 416.10 416.10 14.3K
14:11 416.10 416.20 416.10 416.20 19.7K
14:12 416.15 416.20 416.10 416.10 25.5K
14:13 416.15 416.20 416.05 416.05 27.7K
14:14 416.15 416.15 416.05 416.15 24.6K
14:15 416.05 416.15 416.05 416.10 28.9K
14:16 416.05 416.15 416.05 416.15 42.6K
14:17 416.15 416.15 416.05 416.10 25.0K
14:18 416.20 416.35 416.20 416.30 33.0K
14:19 416.35 416.35 416.15 416.25 35.1K
14:20 416.15 416.15 416.00 416.00 35.2K
14:21 416.20 416.20 416.00 416.00 26.1K
14:22 416.05 416.15 416.00 416.10 28.6K
14:23 416.15 416.20 416.10 416.10 14.9K
14:24 416.15 416.15 416.05 416.10 55.3K
14:25 416.15 416.20 416.05 416.05 18.5K
14:26 416.15 416.25 416.10 416.25 31.7K
14:27 416.25 416.25 416.00 416.00 17.4K
14:28 416.10 416.15 416.00 416.10 19.7K
14:29 416.10 416.15 416.05 416.15 30.1K
14:30 416.15 416.15 416.05 416.05 17.9K
14:31 416.10 416.10 416.05 416.10 19.0K
14:32 416.00 416.10 416.00 416.10 21.0K
14:33 416.10 416.10 416.00 416.10 18.2K
14:34 416.05 416.10 416.00 416.10 23.9K
14:35 416.00 416.10 416.00 416.05 33.1K
14:36 416.00 416.05 416.00 416.00 31.0K
14:37 416.05 416.05 416.00 416.05 26.0K
14:38 416.00 416.05 416.00 416.05 18.5K
14:39 416.05 416.15 416.05 416.15 41.1K
14:40 416.15 416.15 416.10 416.15 26.1K
14:41 416.15 416.15 416.05 416.05 23.8K
14:42 416.00 416.05 416.00 416.05 20.6K
14:43 416.05 416.35 416.00 416.30 88.4K
14:44 416.30 416.30 416.00 416.10 83.3K
14:45 416.10 416.10 416.05 416.10 24.0K
14:46 416.05 416.10 416.05 416.10 47.4K
14:47 416.10 416.15 416.00 416.10 28.4K
14:48 416.10 416.10 416.00 416.05 20.4K
14:49 416.05 416.05 416.00 416.05 37.9K
14:50 416.00 416.05 415.95 416.05 39.3K
14:51 416.05 416.35 416.00 416.35 99.0K
14:52 416.40 416.40 416.15 416.20 32.0K
14:53 416.10 416.20 416.00 416.10 30.8K
14:54 416.10 416.25 416.00 416.10 47.8K
14:55 416.15 416.15 415.95 416.00 45.6K
14:56 416.05 416.10 415.95 416.05 78.5K
14:57 416.10 416.10 415.90 415.90 33.4K
14:58 416.00 416.10 415.95 416.05 54.6K
14:59 416.05 416.15 416.00 416.00 23.2K
15:00 416.05 416.15 416.05 416.15 39.4K
15:01 416.15 416.15 416.10 416.10 38.5K
15:02 416.10 416.10 416.05 416.10 49.7K
15:03 416.10 416.30 416.05 416.20 65.2K
15:04 416.25 416.40 416.25 416.35 91.3K
15:05 416.35 416.50 416.35 416.45 79.0K
15:06 416.45 416.50 416.40 416.45 82.3K
15:07 416.50 416.60 416.50 416.60 59.4K
15:08 416.60 416.60 416.55 416.55 54.6K
15:09 416.55 416.65 416.55 416.65 69.7K
15:10 416.60 416.70 416.60 416.70 79.3K
15:11 416.70 416.75 416.60 416.75 67.9K
15:12 416.70 416.75 416.70 416.75 67.1K
15:13 416.70 416.80 416.70 416.80 62.3K
15:14 416.80 416.80 416.70 416.75 100.8K
15:15 416.75 416.75 416.70 416.70 134.1K
15:16 416.65 416.70 416.45 416.45 71.2K
15:17 416.45 416.55 416.40 416.55 65.2K
15:18 416.50 416.55 416.35 416.55 65.9K
15:19 416.50 416.55 416.30 416.40 68.5K
15:20 416.40 416.40 416.10 416.30 158.5K
15:21 416.30 416.50 416.30 416.45 62.4K
15:22 416.45 416.65 416.45 416.60 59.0K
15:23 416.65 416.65 416.50 416.55 80.9K
15:24 416.55 416.55 416.20 416.35 82.6K
15:25 416.35 416.55 416.35 416.45 69.1K
15:26 416.45 416.50 416.35 416.45 41.1K
15:27 416.45 416.45 416.40 416.45 39.5K
15:28 416.40 416.45 416.25 416.30 62.4K
15:29 416.45 416.45 416.25 416.45 41.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles