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
09:07 417.00 417.00 417.00 417.00 16.4K
09:15 416.20 416.95 416.20 416.50 58.5K
09:16 416.50 416.80 416.50 416.60 17.7K
09:17 416.50 416.70 416.50 416.70 10.6K
09:18 416.70 416.85 416.55 416.70 64.2K
09:19 416.55 416.70 416.40 416.40 18.7K
09:20 416.35 416.50 416.35 416.40 41.7K
09:21 416.40 416.70 416.40 416.65 25.0K
09:22 416.55 417.05 416.55 417.00 40.0K
09:23 417.00 417.30 416.85 417.30 29.8K
09:24 417.20 417.30 417.10 417.15 21.2K
09:25 417.15 417.45 417.05 417.30 37.2K
09:26 417.35 417.35 417.15 417.35 26.2K
09:27 417.40 417.60 417.30 417.60 33.9K
09:28 417.60 417.60 417.35 417.50 34.2K
09:29 417.50 417.55 417.35 417.55 13.9K
09:30 417.60 417.60 417.45 417.60 9.3K
09:31 417.60 417.60 417.40 417.55 21.5K
09:32 417.55 417.55 417.35 417.55 10.1K
09:33 417.55 417.55 417.25 417.30 11.5K
09:34 417.35 417.35 417.20 417.25 4.3K
09:35 417.25 417.50 417.25 417.50 10.6K
09:36 417.50 417.60 417.35 417.60 10.5K
09:37 417.60 417.60 417.30 417.40 14.3K
09:38 417.45 417.50 417.30 417.50 12.0K
09:39 417.40 417.50 417.40 417.50 10.5K
09:40 417.50 417.60 417.45 417.60 6.1K
09:41 417.60 417.60 417.50 417.50 7.3K
09:42 417.50 417.60 417.45 417.60 17.3K
09:43 417.50 417.55 417.35 417.40 10.0K
09:44 417.40 417.75 417.30 417.75 375.6K
09:45 417.50 417.50 417.25 417.35 40.7K
09:46 417.35 417.35 417.15 417.30 12.9K
09:47 417.25 417.45 417.25 417.35 5.5K
09:48 417.35 417.35 417.20 417.30 3.2K
09:49 417.30 417.30 417.15 417.20 2.1K
09:50 417.20 417.20 417.00 417.10 16.9K
09:51 417.15 417.20 417.00 417.20 14.5K
09:52 417.10 417.20 417.10 417.10 6.1K
09:53 417.20 417.20 417.05 417.20 24.8K
09:54 417.20 417.25 417.15 417.25 3.4K
09:55 417.30 417.45 417.25 417.40 9.0K
09:56 417.40 417.45 417.35 417.40 17.5K
09:57 417.40 417.40 417.20 417.35 4.1K
09:58 417.35 417.35 417.00 417.00 12.4K
09:59 417.00 417.05 417.00 417.00 2.7K
10:00 417.00 417.10 417.00 417.00 4.0K
10:01 417.00 417.00 416.80 416.80 5.4K
10:02 416.85 417.10 416.85 417.10 7.3K
10:03 417.10 417.15 417.10 417.10 5.5K
10:04 417.15 417.20 417.05 417.05 5.3K
10:05 417.05 417.20 417.05 417.15 5.9K
10:06 417.20 417.20 417.10 417.20 1.8K
10:07 417.20 417.20 417.05 417.15 4.6K
10:08 417.15 417.15 417.05 417.10 6.2K
10:09 417.15 417.15 417.00 417.15 2.0K
10:10 417.15 417.15 417.00 417.00 17.0K
10:11 417.10 417.45 417.10 417.40 21.7K
10:12 417.40 417.40 417.15 417.40 10.5K
10:13 417.40 417.40 417.15 417.15 4.2K
10:14 417.25 417.25 417.10 417.20 3.2K
10:15 417.25 417.40 417.25 417.25 7.1K
10:16 417.35 417.35 417.15 417.25 4.2K
10:17 417.35 417.35 417.15 417.25 3.6K
10:18 417.25 417.30 417.15 417.15 7.5K
10:19 417.20 417.20 417.00 417.10 8.6K
10:20 417.10 417.10 417.00 417.00 3.3K
10:21 416.85 417.00 416.85 416.85 19.5K
10:22 416.85 417.00 416.85 417.00 16.3K
10:23 417.00 417.15 416.95 417.00 18.6K
10:24 417.15 417.15 417.00 417.10 6.5K
10:25 417.00 417.15 416.85 416.85 22.5K
10:26 416.85 417.05 416.85 417.05 7.9K
10:27 417.00 417.10 416.90 417.00 9.6K
10:28 416.95 417.10 416.90 417.10 15.6K
10:29 416.85 417.05 416.85 416.85 28.6K
10:30 416.90 416.95 416.80 416.95 12.9K
10:31 416.95 417.00 416.70 417.00 42.6K
10:32 416.90 417.00 416.85 416.90 36.3K
10:33 416.80 417.00 416.80 416.90 36.6K
10:34 416.85 416.90 416.85 416.90 23.9K
10:35 416.90 417.00 416.85 416.90 41.7K
10:36 416.90 417.00 416.90 416.90 21.6K
10:37 417.00 417.05 416.70 416.85 85.6K
10:38 416.65 416.90 416.65 416.85 32.7K
10:39 416.95 416.95 416.85 416.90 5.3K
10:40 417.00 417.00 416.90 416.90 5.6K
10:41 416.75 416.95 416.75 416.80 21.5K
10:42 416.80 416.90 416.75 416.75 6.5K
10:43 416.80 416.90 416.80 416.85 4.7K
10:44 416.85 416.85 416.85 416.85 6.8K
10:45 416.85 417.00 416.75 416.75 13.9K
10:46 416.80 416.85 416.80 416.80 3.3K
10:47 416.80 416.85 416.70 416.70 8.6K
10:48 416.70 416.70 416.60 416.70 5.9K
10:49 416.70 416.70 416.20 416.20 78.3K
10:50 416.20 416.20 416.10 416.15 32.7K
10:51 416.20 416.25 416.10 416.10 24.0K
10:52 416.20 416.20 416.05 416.15 34.9K
10:53 416.10 416.25 416.10 416.25 24.6K
10:54 416.25 416.25 416.20 416.20 14.2K
10:55 416.20 416.20 415.95 416.15 63.4K
10:56 416.10 416.10 416.00 416.10 13.9K
10:57 416.10 416.10 416.00 416.05 42.0K
10:58 415.95 415.95 415.80 415.90 31.5K
10:59 415.90 415.90 415.85 415.90 14.4K
11:00 415.90 416.20 415.90 416.10 18.8K
11:01 416.05 416.10 416.05 416.10 5.4K
11:02 415.95 416.05 415.95 416.05 13.9K
11:03 416.05 416.05 416.00 416.05 5.7K
11:04 415.90 415.95 415.75 415.75 42.4K
11:05 415.80 415.95 415.75 415.90 4.2K
11:06 415.85 415.90 415.80 415.80 5.7K
11:07 415.90 415.95 415.85 415.95 6.4K
11:08 415.90 415.95 415.80 415.90 4.3K
11:09 415.90 415.90 415.65 415.65 66.2K
11:10 415.60 415.75 415.60 415.75 31.1K
11:11 415.75 416.00 415.75 415.90 6.4K
11:12 415.95 416.50 415.95 416.50 47.3K
11:13 416.45 416.45 415.85 416.00 38.3K
11:14 415.95 416.05 415.95 416.00 5.4K
11:15 415.90 415.90 415.70 415.70 32.6K
11:16 415.70 415.75 415.60 415.60 19.2K
11:17 415.60 415.60 415.55 415.60 41.5K
11:18 415.60 415.80 415.60 415.75 38.1K
11:19 415.60 415.80 415.60 415.80 57.9K
11:20 415.80 415.80 415.65 415.80 4.2K
11:21 415.80 415.85 415.80 415.85 6.7K
11:22 415.85 415.85 415.80 415.85 3.0K
11:23 415.90 415.90 415.80 415.80 6.1K
11:24 415.90 415.90 415.85 415.90 1.5K
11:25 415.90 415.90 415.85 415.85 2.8K
11:26 415.90 415.90 415.85 415.90 1.1K
11:27 415.90 415.95 415.85 415.95 7.3K
11:28 415.95 416.00 415.90 416.00 8.0K
11:29 416.00 416.20 415.90 416.20 10.0K
11:30 416.20 416.25 416.05 416.20 4.3K
11:31 416.25 416.25 416.15 416.15 2.2K
11:32 416.30 416.30 416.20 416.30 4.9K
11:33 416.15 416.30 416.15 416.25 3.1K
11:34 416.35 416.45 416.25 416.45 6.6K
11:35 416.45 416.50 416.30 416.50 6.0K
11:36 416.50 416.50 416.40 416.40 9.6K
11:37 416.50 416.50 416.30 416.40 4.5K
11:38 416.30 416.40 416.25 416.25 13.4K
11:39 416.35 416.35 416.25 416.35 2.2K
11:40 416.35 416.40 416.35 416.40 3.4K
11:41 416.40 416.40 416.40 416.40 2.1K
11:42 416.30 416.40 416.25 416.40 5.9K
11:43 416.40 416.40 416.20 416.35 7.0K
11:44 416.35 416.35 416.05 416.20 5.4K
11:45 416.05 416.25 416.05 416.05 8.0K
11:46 416.00 416.30 416.00 416.30 7.5K
11:47 416.35 416.35 416.10 416.30 5.7K
11:48 416.25 416.30 416.10 416.20 4.8K
11:49 416.30 416.35 416.20 416.30 5.1K
11:50 416.30 416.35 416.15 416.30 4.7K
11:51 416.30 416.30 416.20 416.30 6.5K
11:52 416.30 416.70 416.20 416.70 39.4K
11:53 416.70 416.75 416.60 416.75 10.9K
11:54 416.75 416.90 416.75 416.90 9.9K
11:55 417.10 417.10 416.85 416.90 91.2K
11:56 416.95 417.00 416.80 417.00 16.0K
11:57 417.00 417.00 416.80 416.95 37.6K
11:58 416.95 416.95 416.75 416.90 15.1K
11:59 416.90 416.90 416.75 416.75 3.6K
12:00 416.85 416.95 416.75 416.95 8.0K
12:01 416.80 416.80 416.50 416.80 7.6K
12:02 416.75 416.75 416.55 416.55 7.1K
12:03 416.55 416.95 416.35 416.95 8.8K
12:04 416.90 416.90 416.50 416.75 19.2K
12:05 416.80 416.90 416.70 416.90 12.5K
12:06 416.90 417.15 416.90 417.15 14.1K
12:07 417.15 417.20 417.00 417.00 15.5K
12:08 417.15 417.25 417.05 417.10 13.1K
12:09 417.25 417.25 416.95 417.20 12.1K
12:10 417.20 417.25 417.10 417.10 11.5K
12:11 417.10 417.30 417.00 417.10 27.5K
12:12 417.10 417.10 416.75 416.85 9.7K
12:13 416.85 417.00 416.85 416.95 20.6K
12:14 416.95 416.95 416.85 416.95 17.7K
12:15 416.95 416.95 416.75 416.75 15.2K
12:16 416.85 416.85 416.80 416.85 8.9K
12:17 416.85 416.95 416.85 416.95 12.1K
12:18 416.95 416.95 416.90 416.90 7.3K
12:19 416.95 416.95 416.85 416.95 6.9K
12:20 416.95 416.95 416.80 416.95 13.6K
12:21 416.95 416.95 416.80 416.95 12.2K
12:22 416.90 416.90 416.75 416.90 8.9K
12:23 416.90 416.90 416.75 416.75 11.9K
12:24 416.60 416.85 416.60 416.75 9.7K
12:25 416.75 416.80 416.65 416.70 11.2K
12:26 416.75 416.75 416.55 416.70 7.3K
12:27 416.70 416.70 416.60 416.65 16.2K
12:28 416.70 416.70 416.50 416.70 12.1K
12:29 416.70 416.70 416.40 416.40 40.3K
12:30 416.65 416.80 416.45 416.65 41.3K
12:31 416.70 416.85 416.50 416.85 89.3K
12:32 416.75 416.85 416.55 416.80 81.4K
12:33 416.80 416.85 416.75 416.80 8.1K
12:34 416.80 416.85 416.70 416.85 7.6K
12:35 416.85 416.95 416.80 416.95 5.8K
12:36 416.95 416.95 416.85 416.90 7.2K
12:37 416.90 416.90 416.80 416.80 37.3K
12:38 416.80 416.90 416.70 416.90 71.6K
12:39 416.90 416.90 416.60 416.60 11.7K
12:40 416.80 416.80 416.65 416.80 10.0K
12:41 416.80 416.80 416.65 416.75 15.0K
12:42 416.70 416.80 416.70 416.80 7.0K
12:43 416.80 417.15 416.70 417.15 52.6K
12:44 417.35 417.35 416.80 416.80 29.5K
12:45 416.95 417.00 416.75 417.00 18.7K
12:46 417.00 417.00 416.75 416.75 11.1K
12:47 416.90 416.90 416.75 416.85 6.9K
12:48 416.75 416.85 416.70 416.85 6.2K
12:49 416.85 416.85 416.70 416.85 9.1K
12:50 416.80 416.85 416.70 416.85 12.2K
12:51 416.70 416.85 416.70 416.85 11.2K
12:52 416.85 416.85 416.80 416.80 10.4K
12:53 416.85 416.85 416.80 416.85 9.4K
12:54 416.85 416.90 416.80 416.85 13.8K
12:55 416.85 416.90 416.80 416.90 8.7K
12:56 416.85 417.00 416.85 416.90 8.4K
12:57 416.90 417.00 416.80 416.95 10.6K
12:58 416.95 416.95 416.80 416.85 10.6K
12:59 416.90 416.90 416.75 416.80 12.4K
13:00 416.80 416.80 416.65 416.80 10.0K
13:01 416.80 416.80 416.65 416.80 10.2K
13:02 416.80 416.85 416.70 416.80 12.0K
13:03 416.65 416.80 416.55 416.60 9.5K
13:04 416.85 417.05 416.75 417.00 145.1K
13:05 417.00 417.00 416.75 416.90 8.2K
13:06 416.90 416.90 416.85 416.85 9.5K
13:07 416.80 416.90 416.70 416.80 56.7K
13:08 416.70 416.80 416.70 416.80 17.6K
13:09 416.70 416.80 416.30 416.30 23.9K
13:10 416.35 416.75 416.35 416.75 13.5K
13:11 416.75 416.75 416.50 416.75 12.1K
13:12 416.55 416.75 416.50 416.70 12.6K
13:13 416.70 416.75 416.55 416.75 9.2K
13:14 416.65 416.80 416.65 416.80 9.2K
13:15 416.70 416.80 416.60 416.75 24.3K
13:16 416.65 416.75 416.65 416.75 12.9K
13:17 416.75 416.75 416.55 416.70 15.0K
13:18 416.60 416.75 416.60 416.75 8.1K
13:19 416.70 416.75 416.70 416.75 12.4K
13:20 416.65 416.75 416.65 416.65 7.6K
13:21 416.75 416.75 416.70 416.70 11.0K
13:22 416.75 416.75 416.65 416.70 10.0K
13:23 416.75 416.75 416.65 416.65 9.4K
13:24 416.75 416.75 416.60 416.70 22.2K
13:25 416.60 416.75 416.60 416.65 10.2K
13:26 416.75 416.95 416.60 416.95 44.0K
13:27 416.95 416.95 416.70 416.70 19.0K
13:28 416.70 416.90 416.70 416.85 11.5K
13:29 416.85 417.05 416.85 417.00 40.3K
13:30 416.80 417.10 416.80 417.10 18.7K
13:31 417.10 417.10 416.80 416.80 16.4K
13:32 416.80 417.05 416.80 417.00 8.9K
13:33 417.00 417.05 416.80 417.00 10.4K
13:34 416.80 417.05 416.80 417.05 9.9K
13:35 417.00 417.10 416.90 417.00 18.5K
13:36 417.00 417.00 416.90 416.95 11.6K
13:37 417.00 417.10 416.90 417.10 22.1K
13:38 417.05 417.10 416.85 417.00 9.6K
13:39 416.90 417.00 416.90 417.00 8.4K
13:40 417.00 417.00 416.75 416.75 18.3K
13:41 416.85 416.90 416.70 416.70 15.6K
13:42 416.75 416.85 416.70 416.70 15.6K
13:43 416.85 416.90 416.75 416.90 14.4K
13:44 416.80 416.90 416.75 416.75 17.4K
13:45 416.90 416.90 416.75 416.90 13.9K
13:46 416.90 416.95 416.85 416.95 22.9K
13:47 416.95 416.95 416.80 416.90 18.1K
13:48 416.90 417.00 416.90 417.00 23.0K
13:49 417.00 417.10 416.90 417.10 30.5K
13:50 417.00 417.15 416.95 417.00 21.1K
13:51 417.10 417.15 417.00 417.10 21.9K
13:52 417.15 417.20 416.95 417.10 20.8K
13:53 417.20 417.20 417.00 417.00 26.7K
13:54 417.00 417.15 417.00 417.15 18.1K
13:55 417.05 417.20 417.00 417.20 19.5K
13:56 417.00 417.20 417.00 417.15 22.1K
13:57 417.15 417.15 417.00 417.05 20.2K
13:58 417.15 417.15 417.00 417.05 29.6K
13:59 417.15 417.20 417.00 417.20 25.9K
14:00 417.20 417.20 416.95 417.15 24.2K
14:01 417.20 417.25 417.05 417.20 19.6K
14:02 417.25 417.30 417.15 417.15 23.4K
14:03 417.35 417.45 417.20 417.40 20.7K
14:04 417.40 417.40 417.15 417.30 25.6K
14:05 417.15 417.45 417.15 417.35 20.3K
14:06 417.40 417.40 417.05 417.10 41.1K
14:07 417.05 417.35 417.00 417.00 63.4K
14:08 417.00 417.05 416.95 417.00 30.8K
14:09 417.00 417.00 416.95 417.00 17.8K
14:10 417.00 417.00 416.95 417.00 24.1K
14:11 417.00 417.05 416.90 417.05 23.7K
14:12 417.00 417.50 417.00 417.50 72.3K
14:13 417.45 417.80 417.20 417.40 111.4K
14:14 417.30 417.45 417.15 417.35 23.9K
14:15 417.20 417.65 417.20 417.60 21.0K
14:16 417.65 417.80 417.50 417.65 23.1K
14:17 417.70 417.80 417.60 417.80 27.9K
14:18 417.80 417.85 417.65 417.70 22.3K
14:19 417.70 417.75 417.60 417.70 19.7K
14:20 417.70 417.70 417.55 417.70 19.6K
14:21 417.65 417.70 417.55 417.55 25.1K
14:22 417.70 417.70 417.50 417.50 25.2K
14:23 417.80 417.80 417.55 417.75 24.6K
14:24 417.70 417.80 417.55 417.55 20.7K
14:25 417.80 417.80 417.50 417.65 28.6K
14:26 417.70 417.70 417.50 417.55 22.1K
14:27 417.50 417.60 417.50 417.60 17.9K
14:28 417.60 417.60 417.45 417.60 19.3K
14:29 417.50 417.60 417.30 417.30 21.2K
14:30 417.45 417.45 417.25 417.35 21.0K
14:31 417.40 417.45 417.25 417.45 16.7K
14:32 417.45 417.50 417.30 417.50 15.9K
14:33 417.40 417.60 417.35 417.50 16.2K
14:34 417.40 417.55 417.35 417.55 15.7K
14:35 417.55 417.55 417.30 417.45 21.5K
14:36 417.30 417.50 417.30 417.45 19.0K
14:37 417.50 417.70 417.50 417.50 20.2K
14:38 417.65 417.75 417.40 417.40 37.7K
14:39 417.60 417.60 417.40 417.60 16.8K
14:40 417.60 417.60 417.50 417.60 16.6K
14:41 417.55 417.65 417.50 417.65 17.8K
14:42 417.50 417.70 417.50 417.55 22.7K
14:43 417.70 417.75 417.50 417.50 18.0K
14:44 417.50 417.75 417.50 417.50 18.4K
14:45 417.50 417.75 417.50 417.75 17.4K
14:46 417.75 417.75 417.55 417.70 19.3K
14:47 417.75 417.80 417.60 417.60 20.5K
14:48 417.60 417.80 417.50 417.60 18.9K
14:49 417.75 417.80 417.60 417.60 19.2K
14:50 417.60 417.80 417.55 417.75 19.1K
14:51 417.65 417.70 417.55 417.55 16.6K
14:52 417.65 417.75 417.60 417.70 15.1K
14:53 417.60 417.70 417.55 417.70 18.3K
14:54 417.70 417.75 417.65 417.65 15.8K
14:55 417.70 417.85 417.70 417.85 15.1K
14:56 417.85 417.85 417.65 417.75 13.8K
14:57 417.75 417.85 417.75 417.85 18.3K
14:58 417.80 417.85 417.70 417.70 22.1K
14:59 417.85 417.90 417.70 417.70 22.5K
15:00 417.70 417.75 417.70 417.70 16.9K
15:01 417.75 417.75 417.50 417.55 34.0K
15:02 417.55 417.55 417.40 417.40 61.2K
15:03 417.45 417.45 417.30 417.35 17.4K
15:04 417.35 417.40 417.30 417.30 21.8K
15:05 417.30 417.35 417.05 417.05 34.3K
15:06 417.05 417.25 417.05 417.20 210.4K
15:07 417.20 417.25 417.10 417.20 16.6K
15:08 417.25 417.25 417.20 417.25 21.3K
15:09 417.25 417.25 417.20 417.20 24.5K
15:10 417.20 417.25 417.05 417.10 46.7K
15:11 417.05 417.10 417.00 417.05 48.1K
15:12 417.05 417.05 416.85 416.90 55.6K
15:13 416.85 416.90 416.85 416.90 37.6K
15:14 416.90 416.90 416.75 416.80 41.6K
15:15 416.85 416.85 416.75 416.80 49.1K
15:16 416.80 416.80 416.60 416.60 58.4K
15:17 416.75 416.75 416.60 416.65 40.3K
15:18 416.60 416.60 416.45 416.45 82.6K
15:19 416.45 416.50 416.40 416.50 52.1K
15:20 416.50 416.60 416.45 416.50 73.6K
15:21 416.65 416.75 416.55 416.75 30.8K
15:22 416.70 416.75 416.60 416.65 38.2K
15:23 416.70 416.70 416.65 416.70 48.2K
15:24 416.70 416.80 416.65 416.80 47.5K
15:25 416.90 416.95 416.60 416.60 74.7K
15:26 416.65 416.65 416.40 416.50 95.6K
15:27 416.45 416.60 416.25 416.40 248.9K
15:28 416.40 416.85 416.35 416.70 102.9K
15:29 416.30 416.80 416.30 416.80 41.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles