ITC (ITC)

ITC
🏛️ India →
401.55
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 425.80 425.80 425.80 425.80 28.4K
09:15 425.00 425.65 425.00 425.00 63.6K
09:16 425.10 425.30 425.10 425.20 16.3K
09:17 425.15 425.15 425.00 425.05 16.3K
09:18 425.10 425.20 425.05 425.20 10.6K
09:19 425.25 425.30 425.10 425.20 16.0K
09:20 425.10 425.15 424.55 424.55 47.5K
09:21 424.70 424.70 424.45 424.45 9.0K
09:22 424.30 424.40 424.30 424.40 8.3K
09:23 424.40 424.55 424.40 424.55 11.5K
09:24 424.60 424.85 424.60 424.85 17.9K
09:25 424.80 424.80 424.55 424.60 6.6K
09:26 424.60 424.75 424.60 424.60 25.8K
09:27 424.55 424.70 424.50 424.50 10.7K
09:28 424.50 424.70 424.50 424.60 6.1K
09:29 424.15 424.30 424.05 424.15 25.1K
09:30 424.25 424.25 423.80 423.80 45.5K
09:31 423.85 423.95 423.80 423.80 11.2K
09:32 423.80 424.05 423.80 423.95 21.3K
09:33 424.10 424.10 423.85 423.95 13.1K
09:34 423.90 424.00 423.80 423.95 17.0K
09:35 423.80 423.90 423.60 423.75 22.4K
09:36 423.60 423.75 423.55 423.60 10.0K
09:37 423.75 423.75 423.55 423.60 12.5K
09:38 423.50 423.70 423.50 423.70 9.8K
09:39 423.85 423.85 423.70 423.85 7.0K
09:40 423.85 423.90 423.85 423.85 5.8K
09:41 423.85 423.95 423.85 423.85 4.5K
09:42 423.85 423.90 423.85 423.90 2.8K
09:43 423.90 424.00 423.75 423.75 9.9K
09:44 423.85 423.85 423.70 423.70 5.7K
09:45 423.70 423.80 423.70 423.80 3.2K
09:46 423.75 423.85 423.70 423.70 4.6K
09:47 423.75 423.75 423.60 423.65 6.7K
09:48 423.65 423.70 423.60 423.60 14.9K
09:49 423.50 423.60 423.50 423.50 9.6K
09:50 423.50 423.50 423.25 423.50 38.5K
09:51 423.50 423.60 423.50 423.50 18.1K
09:52 423.40 423.60 423.40 423.45 4.5K
09:53 423.45 423.70 423.45 423.55 8.7K
09:54 423.55 423.70 423.55 423.70 3.2K
09:55 423.70 423.70 423.55 423.55 8.1K
09:56 423.55 423.70 423.55 423.70 5.2K
09:57 423.55 423.75 423.55 423.60 3.0K
09:58 423.65 423.70 423.60 423.65 4.8K
09:59 423.80 423.80 423.65 423.70 5.4K
10:00 423.80 423.85 423.70 423.85 9.5K
10:01 423.80 423.85 423.80 423.85 1.5K
10:02 423.85 424.05 423.85 424.05 18.6K
10:03 424.05 424.25 424.05 424.25 7.1K
10:04 424.25 424.30 424.20 424.25 7.4K
10:05 424.30 424.30 424.15 424.20 20.3K
10:06 424.15 424.25 424.15 424.25 3.5K
10:07 424.20 424.25 424.15 424.15 8.6K
10:08 424.15 424.25 424.15 424.15 11.1K
10:09 424.00 424.00 423.70 423.75 14.0K
10:10 423.70 423.90 423.70 423.70 3.2K
10:11 423.80 423.95 423.80 423.85 1.4K
10:12 423.90 423.90 423.65 423.65 9.2K
10:13 423.65 423.65 423.45 423.45 7.2K
10:14 423.55 423.60 423.20 423.20 15.1K
10:15 423.20 423.25 423.10 423.15 13.8K
10:16 423.20 423.30 423.15 423.20 9.6K
10:17 423.20 423.25 423.15 423.15 4.9K
10:18 423.25 423.30 423.15 423.30 10.9K
10:19 423.30 423.35 423.25 423.35 2.4K
10:20 423.40 423.50 423.30 423.50 5.5K
10:21 423.45 423.55 423.30 423.30 9.0K
10:22 423.30 423.30 423.20 423.20 4.0K
10:23 423.20 423.30 423.20 423.25 2.1K
10:24 423.20 423.25 423.15 423.20 8.2K
10:25 423.15 423.25 423.15 423.15 4.8K
10:26 423.15 423.25 423.10 423.20 6.7K
10:27 423.20 423.20 423.05 423.05 7.1K
10:28 423.10 423.15 423.05 423.15 2.7K
10:29 423.05 423.15 423.05 423.10 1.5K
10:30 423.15 423.15 423.00 423.00 11.8K
10:31 423.00 423.10 423.00 423.10 3.7K
10:32 423.05 423.10 423.05 423.10 6.2K
10:33 423.05 423.10 423.05 423.05 2.3K
10:34 423.05 423.10 423.05 423.05 10.3K
10:35 423.10 423.20 423.05 423.20 19.2K
10:36 423.25 423.40 423.20 423.35 3.0K
10:37 423.35 423.55 423.35 423.45 15.3K
10:38 423.55 423.60 423.35 423.35 9.9K
10:39 423.35 423.50 423.35 423.45 5.0K
10:40 423.50 423.50 423.30 423.35 8.0K
10:41 423.50 423.50 423.30 423.30 5.4K
10:42 423.30 423.45 423.30 423.45 10.2K
10:43 423.60 423.65 423.30 423.35 25.6K
10:44 423.35 423.50 423.35 423.50 2.0K
10:45 423.35 423.45 423.35 423.45 22.0K
10:46 423.55 423.80 423.50 423.75 14.3K
10:47 423.75 423.90 423.75 423.90 12.5K
10:48 424.00 424.00 423.90 423.90 14.2K
10:49 423.90 424.00 423.90 423.90 4.9K
10:50 423.75 423.85 423.75 423.80 6.2K
10:51 423.85 424.00 423.85 423.95 8.3K
10:52 423.90 424.00 423.90 423.90 4.3K
10:53 424.00 424.00 423.90 423.90 3.2K
10:54 423.90 424.00 423.90 424.00 4.3K
10:55 423.95 424.15 423.95 424.05 6.2K
10:56 424.05 424.15 424.05 424.05 3.1K
10:57 424.05 424.15 424.05 424.10 2.8K
10:58 424.10 424.15 423.95 424.00 20.5K
10:59 424.00 424.15 424.00 424.00 6.6K
11:00 424.00 424.20 423.95 424.10 13.0K
11:01 424.10 424.20 424.10 424.20 1.9K
11:02 424.20 424.20 424.10 424.10 4.8K
11:03 424.10 424.20 424.10 424.10 1.5K
11:04 424.10 424.20 423.95 424.10 10.9K
11:05 423.90 424.00 423.90 424.00 7.4K
11:06 424.00 424.00 423.85 423.85 5.1K
11:07 423.85 423.90 423.80 423.85 5.8K
11:08 423.95 423.95 423.50 423.50 25.5K
11:09 423.50 423.75 423.50 423.65 5.9K
11:10 423.65 423.75 423.60 423.60 3.9K
11:11 423.70 424.15 423.70 424.15 14.2K
11:12 424.15 424.50 424.15 424.50 67.0K
11:13 424.25 424.25 423.95 424.20 22.2K
11:14 424.25 424.30 424.10 424.30 8.4K
11:15 424.10 424.25 424.10 424.10 4.4K
11:16 424.20 424.20 424.10 424.20 0.8K
11:17 424.20 424.20 424.10 424.10 4.6K
11:18 424.10 424.25 424.10 424.25 3.7K
11:19 424.20 424.30 424.20 424.20 3.4K
11:20 424.30 424.35 424.20 424.20 4.5K
11:21 424.25 424.50 424.25 424.45 14.1K
11:22 424.40 424.70 424.40 424.70 13.7K
11:23 424.70 424.80 424.55 424.60 18.6K
11:24 424.60 424.60 424.30 424.30 8.9K
11:25 424.30 424.60 424.30 424.40 14.7K
11:26 424.40 424.50 424.40 424.45 7.9K
11:27 424.45 424.60 424.45 424.60 4.1K
11:28 424.60 424.70 424.60 424.60 7.0K
11:29 424.60 424.70 424.50 424.65 6.8K
11:30 424.65 424.70 424.50 424.65 9.5K
11:31 424.70 424.70 424.60 424.60 5.3K
11:32 424.65 424.75 424.55 424.55 9.3K
11:33 424.45 424.45 424.30 424.45 3.2K
11:34 424.45 424.50 424.45 424.50 1.9K
11:35 424.45 424.50 424.25 424.45 10.5K
11:36 424.45 424.70 424.40 424.55 20.3K
11:37 424.70 424.80 424.55 424.75 11.7K
11:38 424.60 424.75 424.50 424.55 13.3K
11:39 424.65 424.70 424.50 424.65 3.3K
11:40 424.60 424.70 424.50 424.65 29.5K
11:41 424.65 424.75 424.65 424.65 25.2K
11:42 424.80 424.90 424.60 424.85 17.1K
11:43 424.80 424.85 424.60 424.70 3.7K
11:44 424.70 424.80 424.70 424.75 16.9K
11:45 424.75 425.10 424.75 425.05 127.9K
11:46 425.10 425.10 425.00 425.00 17.0K
11:47 425.00 425.05 425.00 425.00 21.2K
11:48 425.00 425.15 425.00 425.15 50.6K
11:49 425.15 425.15 425.05 425.15 14.6K
11:50 425.10 425.20 425.10 425.20 10.5K
11:51 425.15 425.20 425.15 425.20 15.3K
11:52 425.15 425.20 425.15 425.20 11.1K
11:53 425.20 425.25 425.10 425.25 10.3K
11:54 425.25 425.25 425.10 425.25 12.3K
11:55 425.20 425.20 425.05 425.10 6.5K
11:56 425.20 425.20 425.10 425.20 5.5K
11:57 425.15 425.20 425.05 425.10 11.3K
11:58 425.15 425.20 425.10 425.15 10.5K
11:59 425.15 425.15 425.10 425.15 8.4K
12:00 425.15 425.15 425.00 425.15 22.5K
12:01 425.05 425.20 425.00 425.00 10.1K
12:02 425.00 425.10 425.00 425.10 8.4K
12:03 425.00 425.10 425.00 425.10 4.8K
12:04 425.00 425.10 425.00 425.05 9.6K
12:05 425.10 425.15 425.00 425.00 7.6K
12:06 425.05 425.10 425.00 425.00 6.3K
12:07 425.10 425.10 424.90 425.00 66.7K
12:08 425.00 425.00 424.65 424.80 22.3K
12:09 424.80 424.95 424.70 424.95 21.7K
12:10 424.90 425.00 424.90 425.00 12.4K
12:11 424.95 425.00 424.95 425.00 8.4K
12:12 425.00 425.05 424.95 425.05 6.0K
12:13 425.00 425.05 425.00 425.00 11.7K
12:14 425.00 425.00 424.95 425.00 5.9K
12:15 425.00 425.10 424.95 425.10 9.6K
12:16 425.05 425.15 425.05 425.15 38.1K
12:17 425.10 425.45 425.00 425.35 319.2K
12:18 425.35 425.35 425.20 425.30 13.1K
12:19 425.30 425.30 425.15 425.30 19.2K
12:20 425.30 425.30 425.20 425.25 12.1K
12:21 425.30 425.30 425.15 425.15 14.4K
12:22 425.15 425.25 425.15 425.20 9.8K
12:23 425.20 425.30 425.20 425.30 17.7K
12:24 425.30 425.35 425.20 425.30 13.1K
12:25 425.40 425.45 425.30 425.45 13.0K
12:26 425.50 425.65 425.35 425.65 27.4K
12:27 425.70 425.70 425.55 425.55 26.8K
12:28 425.60 425.70 425.60 425.65 21.7K
12:29 425.70 425.70 425.45 425.50 19.6K
12:30 425.50 425.55 425.35 425.35 19.6K
12:31 425.50 425.65 425.35 425.65 13.8K
12:32 425.70 425.75 425.35 425.35 17.0K
12:33 425.45 425.70 425.35 425.70 23.0K
12:34 425.60 425.75 425.60 425.75 15.3K
12:35 425.75 425.75 425.65 425.70 10.9K
12:36 425.75 425.75 425.35 425.55 10.4K
12:37 425.50 425.50 425.25 425.45 14.4K
12:38 425.35 425.40 425.25 425.35 5.3K
12:39 425.35 425.35 425.20 425.25 8.1K
12:40 425.25 425.30 425.15 425.30 9.2K
12:41 425.30 425.30 425.00 425.00 25.0K
12:42 425.10 425.35 425.05 425.35 11.0K
12:43 425.35 425.70 425.35 425.70 66.8K
12:44 425.60 425.60 425.25 425.40 14.0K
12:45 425.40 425.40 425.15 425.30 15.5K
12:46 425.25 425.25 425.20 425.25 7.4K
12:47 425.25 425.25 425.25 425.25 4.6K
12:48 425.25 425.25 425.00 425.05 52.5K
12:49 425.00 425.10 425.00 425.00 8.6K
12:50 425.00 425.10 425.00 425.10 3.9K
12:51 425.10 425.10 425.00 425.00 9.5K
12:52 425.05 425.10 425.00 425.05 17.8K
12:53 425.00 425.00 424.60 424.70 104.9K
12:54 424.80 424.95 424.70 424.90 7.5K
12:55 424.90 425.15 424.90 425.15 29.8K
12:56 425.00 425.15 425.00 425.15 12.9K
12:57 425.00 425.20 425.00 425.20 8.2K
12:58 425.15 425.30 425.15 425.30 10.0K
12:59 425.20 425.25 425.20 425.20 10.4K
13:00 425.20 425.25 425.05 425.05 9.4K
13:01 425.05 425.15 425.00 425.10 14.7K
13:02 425.15 425.20 425.05 425.15 16.8K
13:03 425.20 425.20 425.10 425.20 11.3K
13:04 425.20 425.25 425.15 425.20 5.2K
13:05 425.10 425.10 424.95 425.05 17.1K
13:06 425.00 425.15 425.00 425.00 4.1K
13:07 425.10 425.10 425.00 425.05 4.2K
13:08 425.05 425.15 425.05 425.05 4.0K
13:09 425.05 425.15 425.00 425.00 7.9K
13:10 425.05 425.20 425.05 425.10 12.2K
13:11 425.15 425.25 425.10 425.20 11.9K
13:12 425.25 425.25 425.15 425.20 12.2K
13:13 425.15 425.25 425.10 425.20 5.9K
13:14 425.15 425.25 425.10 425.15 16.3K
13:15 425.10 425.20 425.10 425.15 14.1K
13:16 425.20 425.20 425.05 425.05 16.5K
13:17 425.05 425.15 425.00 425.15 11.6K
13:18 425.20 425.20 425.05 425.05 7.8K
13:19 425.05 425.20 425.05 425.20 6.7K
13:20 425.20 425.25 425.15 425.25 11.6K
13:21 425.20 425.30 425.10 425.15 17.2K
13:22 425.15 425.25 425.05 425.20 14.1K
13:23 425.25 425.25 425.05 425.20 10.4K
13:24 425.15 425.15 425.05 425.15 9.5K
13:25 425.20 425.20 425.05 425.15 11.8K
13:26 425.15 425.15 425.05 425.10 7.9K
13:27 425.15 425.15 425.05 425.10 9.1K
13:28 425.10 425.10 425.00 425.10 14.0K
13:29 425.00 425.20 425.00 425.15 12.4K
13:30 425.15 425.20 425.15 425.20 6.2K
13:31 425.15 425.15 425.05 425.05 5.2K
13:32 425.10 425.10 425.00 425.10 7.5K
13:33 425.10 425.10 425.00 425.10 5.0K
13:34 425.10 425.10 425.05 425.05 5.1K
13:35 425.10 425.10 425.00 425.05 8.4K
13:36 425.00 425.10 425.00 425.00 8.1K
13:37 425.00 425.25 425.00 425.25 35.8K
13:38 425.25 425.40 425.20 425.40 14.8K
13:39 425.40 425.50 425.35 425.45 7.8K
13:40 425.45 425.50 425.40 425.50 10.3K
13:41 425.45 425.50 425.35 425.35 19.7K
13:42 425.35 425.40 425.20 425.25 9.8K
13:43 425.40 425.40 425.25 425.30 12.5K
13:44 425.30 425.40 425.25 425.40 9.0K
13:45 425.40 425.40 425.25 425.25 10.6K
13:46 425.30 425.45 425.25 425.45 11.1K
13:47 425.40 425.45 425.40 425.40 7.4K
13:48 425.50 425.50 425.40 425.50 13.7K
13:49 425.50 425.50 425.40 425.45 19.8K
13:50 425.45 425.50 425.40 425.45 10.6K
13:51 425.50 425.50 425.40 425.50 8.7K
13:52 425.50 425.65 425.50 425.65 37.1K
13:53 425.70 425.75 425.60 425.70 83.1K
13:54 425.70 425.70 425.55 425.60 19.6K
13:55 425.65 425.65 425.55 425.65 9.2K
13:56 425.50 425.65 425.50 425.60 10.2K
13:57 425.60 425.60 425.40 425.40 13.2K
13:58 425.50 425.50 425.35 425.50 9.7K
13:59 425.40 425.60 425.40 425.55 11.2K
14:00 425.55 425.60 425.45 425.60 16.1K
14:01 425.60 425.65 425.60 425.60 8.3K
14:02 425.60 425.60 425.50 425.55 10.3K
14:03 425.60 425.60 425.50 425.55 8.0K
14:04 425.55 425.55 425.35 425.35 13.5K
14:05 425.35 425.50 425.25 425.50 46.4K
14:06 425.50 425.50 425.40 425.45 14.8K
14:07 425.45 425.50 425.40 425.45 12.7K
14:08 425.40 425.50 425.40 425.40 24.5K
14:09 425.45 425.45 425.30 425.45 9.5K
14:10 425.35 425.45 425.35 425.35 8.2K
14:11 425.40 425.40 425.00 425.10 19.5K
14:12 425.10 425.10 425.00 425.10 24.7K
14:13 425.10 425.15 425.00 425.00 14.8K
14:14 425.15 425.15 425.00 425.05 25.5K
14:15 425.05 425.15 425.00 425.15 10.4K
14:16 425.15 425.15 425.10 425.15 11.8K
14:17 425.00 425.10 424.95 425.05 51.0K
14:18 425.05 425.05 425.00 425.00 15.4K
14:19 425.05 425.10 425.00 425.10 40.2K
14:20 425.00 425.10 424.60 424.80 44.5K
14:21 424.55 424.90 424.55 424.80 45.0K
14:22 424.90 425.05 424.80 425.05 26.8K
14:23 425.05 425.05 425.00 425.05 40.0K
14:24 425.00 425.15 425.00 425.15 9.5K
14:25 425.15 425.15 425.05 425.15 16.7K
14:26 425.15 425.15 425.05 425.15 8.7K
14:27 425.15 425.20 425.05 425.15 10.2K
14:28 425.15 425.20 425.00 425.00 9.1K
14:29 425.10 425.10 424.50 424.55 30.4K
14:30 424.70 424.75 424.50 424.75 12.8K
14:31 424.75 424.85 424.50 424.70 17.9K
14:32 424.55 424.80 424.55 424.80 48.8K
14:33 424.75 425.00 424.70 424.90 91.0K
14:34 424.85 425.00 424.80 425.00 18.9K
14:35 425.00 425.00 424.90 425.00 9.9K
14:36 425.00 425.05 424.95 425.05 9.3K
14:37 425.05 425.10 424.95 425.05 14.4K
14:38 425.10 425.20 425.10 425.15 9.2K
14:39 425.20 425.30 425.15 425.25 16.2K
14:40 425.20 425.20 425.00 425.05 11.8K
14:41 425.05 425.05 424.85 425.00 7.7K
14:42 425.00 425.00 424.85 424.85 12.4K
14:43 425.00 425.00 424.70 424.95 62.7K
14:44 424.95 425.05 424.85 424.95 25.0K
14:45 424.95 424.95 424.80 424.80 20.2K
14:46 424.80 425.00 424.55 424.75 25.8K
14:47 424.75 424.75 424.70 424.75 9.4K
14:48 424.75 424.75 424.25 424.25 62.3K
14:49 424.20 424.75 424.20 424.60 43.4K
14:50 424.70 424.75 424.60 424.75 24.6K
14:51 424.75 424.80 424.30 424.30 67.1K
14:52 424.45 424.75 424.45 424.75 22.1K
14:53 424.75 424.75 424.50 424.50 26.6K
14:54 424.60 424.60 424.25 424.60 38.1K
14:55 424.60 424.70 424.55 424.60 11.4K
14:56 424.60 424.70 424.55 424.70 23.2K
14:57 424.65 424.75 424.55 424.75 21.9K
14:58 424.75 424.85 424.65 424.65 23.5K
14:59 424.60 424.80 424.40 424.80 40.1K
15:00 424.70 424.70 424.45 424.60 35.9K
15:01 424.55 424.55 424.25 424.25 78.3K
15:02 424.30 424.35 424.10 424.30 85.5K
15:03 424.35 424.45 424.15 424.15 81.7K
15:04 424.25 424.35 424.20 424.35 42.1K
15:05 424.35 424.45 424.25 424.35 46.7K
15:06 424.25 424.50 424.15 424.50 79.5K
15:07 424.45 424.60 424.30 424.50 69.9K
15:08 424.50 424.60 424.15 424.20 100.4K
15:09 424.30 424.35 424.05 424.25 44.6K
15:10 424.25 424.35 424.20 424.25 41.7K
15:11 424.20 424.40 424.20 424.25 52.5K
15:12 424.30 424.30 424.00 424.10 75.0K
15:13 424.15 424.40 424.15 424.30 66.6K
15:14 424.25 424.35 424.10 424.25 54.9K
15:15 424.25 424.30 423.80 423.90 70.5K
15:16 423.95 423.95 423.85 423.95 38.2K
15:17 423.95 423.95 423.80 423.85 28.1K
15:18 423.80 423.80 423.70 423.70 35.3K
15:19 423.70 423.75 423.65 423.75 38.1K
15:20 423.65 423.70 423.60 423.65 56.8K
15:21 423.65 423.65 423.55 423.55 39.5K
15:22 423.50 423.55 423.45 423.45 41.7K
15:23 423.35 423.40 423.20 423.25 60.3K
15:24 423.25 423.30 423.10 423.20 42.8K
15:25 423.20 423.25 423.10 423.20 58.5K
15:26 423.20 423.20 423.00 423.20 58.3K
15:27 423.20 423.25 423.05 423.15 57.7K
15:28 423.30 423.30 423.05 423.15 41.0K
15:29 423.15 423.95 423.00 423.95 42.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles