ITC (ITC)

ITC
🏛️ India →
407.25
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 409.75 409.75 409.75 409.75 68.6K
09:15 409.70 409.70 408.70 409.65 256.6K
09:16 409.75 410.00 409.30 409.85 40.1K
09:17 409.75 410.05 409.60 409.90 27.2K
09:18 409.80 410.00 409.70 410.00 72.9K
09:19 410.10 410.10 409.75 410.00 66.2K
09:20 409.90 409.95 409.65 409.65 23.2K
09:21 409.70 409.70 409.00 409.00 51.7K
09:22 408.95 409.30 408.90 409.30 34.8K
09:23 409.30 409.30 409.20 409.20 24.0K
09:24 409.25 409.25 409.05 409.05 53.6K
09:25 409.10 409.15 408.90 408.90 27.9K
09:26 408.65 408.70 408.60 408.65 40.9K
09:27 408.65 408.65 408.35 408.55 17.6K
09:28 408.55 408.55 408.25 408.25 28.3K
09:29 408.40 408.60 408.40 408.60 18.7K
09:30 408.70 409.00 408.70 409.00 23.2K
09:31 409.00 409.00 408.45 408.45 36.1K
09:32 408.55 408.55 408.30 408.50 17.2K
09:33 408.50 408.65 408.30 408.45 16.8K
09:34 408.40 408.50 408.40 408.45 16.4K
09:35 408.45 408.45 408.40 408.45 15.5K
09:36 408.45 408.80 408.35 408.80 49.3K
09:37 408.80 408.95 408.80 408.90 17.6K
09:38 408.90 408.95 408.90 408.95 11.8K
09:39 408.90 408.95 408.70 408.80 23.3K
09:40 408.80 409.10 408.60 409.10 26.1K
09:41 409.10 409.35 409.10 409.35 10.1K
09:42 409.20 409.20 409.00 409.10 9.9K
09:43 409.15 409.25 409.05 409.25 13.7K
09:44 409.25 409.25 409.15 409.25 22.3K
09:45 409.40 409.50 409.40 409.50 12.6K
09:46 409.40 409.45 409.25 409.25 11.5K
09:47 409.20 409.25 409.00 409.25 12.4K
09:48 409.15 409.20 409.10 409.20 8.0K
09:49 409.15 409.20 409.10 409.15 7.8K
09:50 409.15 409.20 409.10 409.15 7.3K
09:51 409.20 409.20 409.15 409.20 14.3K
09:52 409.25 409.50 409.20 409.50 14.0K
09:53 409.50 409.70 409.50 409.70 19.7K
09:54 409.70 409.85 409.55 409.55 17.9K
09:55 409.75 409.85 409.25 409.25 23.1K
09:56 409.30 409.35 408.85 409.00 26.1K
09:57 409.00 409.00 408.75 408.95 8.7K
09:58 408.85 408.95 408.85 408.95 9.6K
09:59 409.00 409.05 408.95 409.05 11.2K
10:00 409.05 409.25 409.05 409.20 12.7K
10:01 409.25 409.25 409.20 409.20 13.1K
10:02 409.25 409.25 409.10 409.25 5.3K
10:03 409.25 409.25 409.10 409.25 8.9K
10:04 409.25 409.25 409.10 409.25 7.3K
10:05 409.15 409.25 408.95 409.00 12.7K
10:06 409.00 409.00 408.85 409.00 4.7K
10:07 408.90 409.05 408.90 409.05 6.0K
10:08 409.00 409.05 408.90 409.05 15.4K
10:09 409.00 409.15 409.00 409.15 4.0K
10:10 409.15 409.20 409.00 409.15 7.7K
10:11 409.10 409.10 408.95 409.05 6.9K
10:12 409.05 409.10 408.90 409.00 4.7K
10:13 409.00 409.00 408.85 408.95 6.1K
10:14 409.00 409.00 408.85 408.95 7.8K
10:15 408.85 408.95 408.80 408.90 14.6K
10:16 408.95 409.05 408.95 409.00 20.8K
10:17 409.05 409.25 409.05 409.25 10.4K
10:18 409.20 409.25 409.10 409.25 5.7K
10:19 409.25 409.25 409.15 409.25 12.7K
10:20 409.20 409.25 409.15 409.25 8.0K
10:21 409.20 409.25 409.20 409.25 5.7K
10:22 409.20 409.20 409.15 409.20 6.3K
10:23 409.15 409.25 409.15 409.20 9.3K
10:24 409.20 409.25 409.15 409.15 6.0K
10:25 409.15 409.25 409.10 409.20 36.7K
10:26 409.25 409.25 409.10 409.20 11.1K
10:27 409.15 409.15 409.00 409.10 9.4K
10:28 409.10 409.25 409.10 409.25 5.4K
10:29 409.15 409.25 409.10 409.20 4.9K
10:30 409.25 409.25 408.45 408.60 85.4K
10:31 408.40 408.55 408.40 408.45 23.7K
10:32 408.30 408.50 408.30 408.45 9.1K
10:33 408.40 408.45 408.05 408.15 22.1K
10:34 408.05 408.20 408.05 408.05 14.1K
10:35 408.10 408.25 408.00 408.25 10.2K
10:36 408.25 408.25 408.00 408.00 20.5K
10:37 408.10 408.15 407.75 408.00 27.3K
10:38 407.85 407.95 407.85 407.95 6.5K
10:39 407.95 407.95 407.85 407.95 3.9K
10:40 407.90 408.10 407.85 408.10 26.5K
10:41 408.00 408.10 408.00 408.05 9.7K
10:42 408.10 408.10 407.70 407.90 47.8K
10:43 407.70 407.95 407.55 407.70 8.3K
10:44 407.70 407.70 407.55 407.70 7.3K
10:45 407.65 407.95 407.60 407.90 10.9K
10:46 407.90 408.00 407.90 407.95 11.5K
10:47 407.95 408.05 407.90 408.00 7.8K
10:48 407.95 408.00 407.75 408.00 7.7K
10:49 407.95 408.00 407.95 408.00 4.1K
10:50 408.00 408.10 407.95 408.00 11.2K
10:51 407.95 408.00 407.85 407.90 3.4K
10:52 408.00 408.00 407.95 408.00 5.2K
10:53 408.00 408.00 407.75 407.90 8.0K
10:54 407.80 407.90 407.75 407.90 5.1K
10:55 407.90 407.90 407.65 407.85 8.4K
10:56 407.70 407.90 407.70 407.80 5.9K
10:57 407.80 407.80 407.65 407.80 10.1K
10:58 407.70 407.80 407.60 407.70 3.9K
10:59 407.60 407.70 407.45 407.50 29.7K
11:00 407.60 407.70 407.55 407.70 6.6K
11:01 407.70 407.75 407.65 407.75 7.2K
11:02 407.70 407.85 407.55 407.60 16.5K
11:03 407.55 407.75 407.45 407.50 16.8K
11:04 407.55 407.65 407.40 407.45 8.4K
11:05 407.50 407.60 407.50 407.55 8.3K
11:06 407.50 407.65 407.50 407.60 6.8K
11:07 407.60 407.65 407.55 407.60 6.9K
11:08 407.60 407.65 407.55 407.65 6.6K
11:09 407.55 407.60 407.45 407.45 7.8K
11:10 407.60 407.60 407.45 407.55 10.3K
11:11 407.65 407.85 407.55 407.55 18.5K
11:12 407.45 407.55 407.40 407.40 11.3K
11:13 407.45 407.65 407.45 407.50 11.7K
11:14 407.55 407.60 407.30 407.35 18.8K
11:15 407.35 407.45 407.20 407.20 26.3K
11:16 407.30 407.50 407.20 407.50 55.6K
11:17 407.50 407.50 407.30 407.50 10.7K
11:18 407.35 407.35 407.15 407.15 12.4K
11:19 407.25 407.35 407.15 407.20 14.4K
11:20 407.15 407.20 407.05 407.10 16.7K
11:21 407.10 407.20 407.05 407.10 12.4K
11:22 407.10 407.25 407.05 407.15 24.5K
11:23 407.10 407.30 407.10 407.15 14.2K
11:24 407.10 407.30 407.00 407.05 31.2K
11:25 407.00 407.05 406.75 406.90 42.2K
11:26 407.00 407.00 406.80 406.80 20.9K
11:27 406.80 406.95 406.80 406.95 7.1K
11:28 406.85 406.95 406.65 406.65 37.7K
11:29 406.50 406.70 406.45 406.45 139.8K
11:30 406.55 406.75 406.45 406.55 17.9K
11:31 406.60 406.70 406.55 406.60 24.6K
11:32 406.75 406.75 406.45 406.55 21.2K
11:33 406.45 406.60 406.25 406.30 19.4K
11:34 406.30 406.45 406.25 406.45 21.8K
11:35 406.30 406.45 406.15 406.15 21.3K
11:36 406.20 406.30 406.15 406.30 18.2K
11:37 406.20 406.25 406.10 406.20 19.3K
11:38 406.15 406.25 406.10 406.15 10.6K
11:39 406.20 406.30 406.10 406.25 14.8K
11:40 406.15 406.25 406.15 406.25 20.1K
11:41 406.20 406.30 406.20 406.30 11.0K
11:42 406.25 406.25 406.05 406.10 29.4K
11:43 406.15 406.15 405.80 405.90 129.1K
11:44 405.80 405.95 405.70 405.80 32.2K
11:45 405.85 405.90 405.65 405.80 48.0K
11:46 405.85 405.95 405.80 405.95 56.7K
11:47 405.90 406.00 405.85 405.85 38.5K
11:48 405.80 405.80 405.55 405.60 37.4K
11:49 405.60 405.70 405.50 405.55 32.9K
11:50 405.60 405.70 405.50 405.50 12.9K
11:51 405.50 405.65 405.50 405.55 9.4K
11:52 405.60 405.80 405.60 405.60 29.0K
11:53 405.65 405.85 405.65 405.75 15.6K
11:54 405.75 405.85 405.70 405.75 10.0K
11:55 405.70 405.85 405.65 405.85 11.7K
11:56 405.70 405.85 405.60 405.60 27.1K
11:57 405.70 405.80 405.65 405.70 16.4K
11:58 405.65 405.75 405.65 405.70 9.1K
11:59 405.75 405.85 405.70 405.70 6.9K
12:00 405.70 405.90 405.25 405.25 65.5K
12:01 405.25 405.50 405.25 405.45 27.2K
12:02 405.50 405.80 405.50 405.55 17.5K
12:03 405.50 405.80 405.50 405.70 8.4K
12:04 405.60 405.80 405.60 405.65 16.7K
12:05 405.60 405.75 405.50 405.60 9.3K
12:06 405.50 405.75 405.50 405.55 12.1K
12:07 405.55 405.70 405.45 405.55 41.5K
12:08 405.55 405.65 405.50 405.65 11.4K
12:09 405.50 405.65 405.45 405.65 12.5K
12:10 405.50 405.65 405.50 405.50 13.2K
12:11 405.50 405.60 405.50 405.55 12.6K
12:12 405.50 405.55 405.45 405.50 18.9K
12:13 405.65 405.65 405.50 405.65 9.1K
12:14 405.50 405.65 405.50 405.65 13.7K
12:15 405.55 405.65 405.45 405.50 10.0K
12:16 405.45 405.60 405.45 405.50 7.9K
12:17 405.55 405.65 405.50 405.50 15.5K
12:18 405.55 405.60 405.45 405.60 21.8K
12:19 405.50 405.60 405.40 405.40 15.7K
12:20 405.40 405.60 405.40 405.60 7.0K
12:21 405.60 405.65 405.50 405.50 11.7K
12:22 405.50 405.60 405.50 405.50 10.5K
12:23 405.55 405.55 405.45 405.50 24.5K
12:24 405.50 405.55 405.30 405.30 21.7K
12:25 405.50 405.60 405.35 405.60 15.7K
12:26 405.50 405.60 405.45 405.45 7.5K
12:27 405.55 405.60 405.40 405.50 18.0K
12:28 405.45 405.65 405.45 405.50 9.8K
12:29 405.50 405.60 405.45 405.55 8.7K
12:30 405.55 405.60 405.30 405.35 16.6K
12:31 405.35 405.50 405.30 405.40 60.3K
12:32 405.35 405.45 405.30 405.40 24.7K
12:33 405.40 405.40 405.25 405.30 14.2K
12:34 405.30 405.45 405.30 405.30 8.8K
12:35 405.30 405.45 405.30 405.35 15.7K
12:36 405.35 405.45 405.30 405.30 9.1K
12:37 405.35 405.50 405.30 405.35 10.7K
12:38 405.40 405.45 405.30 405.30 11.0K
12:39 405.30 405.45 405.25 405.25 12.4K
12:40 405.25 405.45 405.25 405.30 18.0K
12:41 405.25 405.40 405.20 405.30 33.6K
12:42 405.25 405.25 405.10 405.10 68.8K
12:43 405.10 405.25 405.10 405.15 14.9K
12:44 405.25 405.25 405.05 405.05 20.4K
12:45 405.15 405.25 405.05 405.15 7.8K
12:46 405.20 405.30 405.10 405.20 10.9K
12:47 405.10 405.20 405.00 405.10 35.6K
12:48 405.05 405.20 405.05 405.05 8.4K
12:49 405.15 405.20 405.00 405.00 24.0K
12:50 405.00 405.20 405.00 405.00 15.5K
12:51 405.00 405.20 405.00 405.05 9.8K
12:52 405.05 405.20 405.05 405.15 18.6K
12:53 405.05 405.25 405.05 405.15 5.2K
12:54 405.20 405.20 405.05 405.05 15.8K
12:55 405.05 405.15 405.00 405.00 13.5K
12:56 405.10 405.20 405.00 405.00 11.0K
12:57 405.00 405.25 405.00 405.15 12.6K
12:58 405.15 405.30 405.10 405.20 17.8K
12:59 405.25 405.30 405.10 405.20 17.8K
13:00 405.25 405.30 405.10 405.20 11.4K
13:01 405.20 405.30 405.10 405.20 8.4K
13:02 405.20 405.25 405.05 405.05 11.4K
13:03 405.05 405.20 405.00 405.10 27.6K
13:04 405.10 405.15 405.00 405.00 8.1K
13:05 405.00 405.15 405.00 405.05 12.0K
13:06 405.05 405.30 405.05 405.20 19.1K
13:07 405.30 405.30 405.05 405.25 17.1K
13:08 405.25 405.35 405.10 405.10 14.3K
13:09 405.10 405.30 405.05 405.05 22.1K
13:10 405.10 405.30 405.05 405.10 11.4K
13:11 405.10 405.30 405.05 405.15 11.8K
13:12 405.10 405.25 405.10 405.15 8.9K
13:13 405.15 405.25 405.05 405.15 11.2K
13:14 405.10 405.30 405.10 405.15 9.0K
13:15 405.15 405.20 405.05 405.20 13.0K
13:16 405.05 405.30 405.05 405.25 14.1K
13:17 405.35 405.35 405.05 405.10 24.7K
13:18 405.25 405.25 405.05 405.05 11.0K
13:19 405.05 405.25 405.05 405.15 11.1K
13:20 405.10 405.30 405.05 405.20 88.3K
13:21 405.25 405.35 405.10 405.30 18.7K
13:22 405.30 405.40 405.15 405.25 15.1K
13:23 405.40 405.40 405.10 405.25 28.5K
13:24 405.35 405.35 405.15 405.25 12.2K
13:25 405.10 405.25 405.00 405.05 12.6K
13:26 405.00 405.20 405.00 405.00 16.7K
13:27 405.05 405.20 405.00 405.20 13.8K
13:28 405.05 405.15 405.00 405.15 14.4K
13:29 405.05 405.20 405.05 405.10 9.5K
13:30 405.05 405.20 405.05 405.20 9.0K
13:31 405.20 405.25 405.05 405.25 11.1K
13:32 405.10 405.25 405.10 405.20 8.1K
13:33 405.20 405.35 405.15 405.15 10.6K
13:34 405.15 405.30 405.10 405.25 15.1K
13:35 405.10 405.40 405.10 405.20 15.2K
13:36 405.20 405.40 405.20 405.30 26.7K
13:37 405.30 405.40 405.15 405.15 21.1K
13:38 405.15 405.35 405.15 405.35 23.4K
13:39 405.20 405.35 405.15 405.20 23.2K
13:40 405.15 405.40 405.15 405.25 14.4K
13:41 405.15 405.40 405.15 405.30 11.1K
13:42 405.25 405.45 405.25 405.25 17.8K
13:43 405.25 405.35 405.25 405.35 20.4K
13:44 405.35 405.50 405.30 405.35 12.2K
13:45 405.35 405.55 405.35 405.35 15.6K
13:46 405.35 405.60 405.35 405.35 36.5K
13:47 405.35 405.40 405.25 405.35 30.1K
13:48 405.35 405.40 405.20 405.20 56.4K
13:49 405.40 405.40 405.15 405.15 90.3K
13:50 405.15 405.35 405.15 405.35 21.0K
13:51 405.40 405.40 405.25 405.25 14.3K
13:52 405.20 405.40 405.20 405.35 18.5K
13:53 405.30 405.40 405.25 405.30 29.9K
13:54 405.35 405.40 405.25 405.35 22.0K
13:55 405.35 405.40 405.30 405.40 130.5K
13:56 405.35 405.50 405.30 405.40 46.7K
13:57 405.40 405.55 405.30 405.45 148.9K
13:58 405.55 405.55 405.40 405.45 19.8K
13:59 405.40 405.65 405.40 405.60 17.7K
14:00 405.70 405.70 405.55 405.55 38.5K
14:01 405.65 405.75 405.30 405.50 318.0K
14:02 405.70 405.80 405.50 405.70 23.2K
14:03 405.70 405.85 405.55 405.85 300.5K
14:04 405.75 406.15 405.75 406.05 97.1K
14:05 406.05 406.10 405.80 405.80 60.9K
14:06 405.80 406.05 405.80 406.05 55.4K
14:07 406.05 406.05 406.00 406.05 18.6K
14:08 406.00 406.00 405.70 405.70 96.6K
14:09 405.70 405.95 405.70 405.80 198.4K
14:10 405.75 405.95 405.70 405.95 97.5K
14:11 405.95 406.00 405.85 406.00 44.4K
14:12 406.00 406.05 405.75 405.80 36.2K
14:13 405.85 405.90 405.80 405.80 96.8K
14:14 406.00 406.00 405.70 405.80 108.9K
14:15 406.00 406.00 405.75 405.75 26.9K
14:16 406.00 406.00 405.75 405.90 28.2K
14:17 405.95 406.05 405.80 406.00 38.8K
14:18 406.00 406.00 405.85 405.90 29.2K
14:19 406.00 406.00 405.80 405.85 29.3K
14:20 406.00 406.00 405.80 405.95 29.5K
14:21 405.95 406.05 405.80 406.00 27.7K
14:22 405.80 406.00 405.80 405.95 30.5K
14:23 405.95 406.05 405.70 405.75 62.9K
14:24 405.90 405.90 405.60 405.85 31.3K
14:25 405.70 405.85 405.60 405.60 37.8K
14:26 405.65 405.70 405.55 405.60 64.0K
14:27 405.55 405.75 405.55 405.60 28.9K
14:28 405.60 405.80 405.55 405.70 32.5K
14:29 405.70 406.00 405.55 405.60 169.8K
14:30 405.60 405.75 405.55 405.55 36.2K
14:31 405.55 405.75 405.55 405.55 35.2K
14:32 405.55 405.75 405.55 405.55 39.8K
14:33 405.75 405.75 405.55 405.55 40.9K
14:34 405.55 406.00 405.55 405.60 566.7K
14:35 405.70 405.70 405.50 405.50 53.8K
14:36 405.50 405.65 405.40 405.45 55.3K
14:37 405.50 405.70 405.45 405.65 33.4K
14:38 405.65 405.75 405.40 405.40 51.2K
14:39 405.40 405.70 405.40 405.50 34.9K
14:40 405.65 405.70 405.45 405.45 37.0K
14:41 405.60 405.60 405.35 405.45 42.3K
14:42 405.60 405.60 405.35 405.45 46.3K
14:43 405.45 405.60 405.35 405.50 37.3K
14:44 405.60 405.65 405.35 405.55 40.4K
14:45 405.35 405.50 405.30 405.35 42.9K
14:46 405.35 405.65 405.35 405.65 32.4K
14:47 405.60 405.80 405.60 405.75 28.5K
14:48 405.75 405.95 405.65 405.75 31.7K
14:49 405.75 405.95 405.75 405.90 32.0K
14:50 405.80 405.90 405.75 405.85 35.9K
14:51 405.90 406.00 405.80 405.90 32.5K
14:52 405.85 406.00 405.75 405.95 37.0K
14:53 405.95 405.95 405.70 405.85 38.7K
14:54 405.85 405.95 405.70 405.80 34.3K
14:55 405.80 405.95 405.70 405.75 32.2K
14:56 405.95 405.95 405.60 405.80 32.0K
14:57 405.70 405.90 405.70 405.75 33.5K
14:58 405.75 405.95 405.65 405.75 39.0K
14:59 405.70 405.95 405.70 405.75 35.2K
15:00 405.95 406.00 405.75 406.00 43.7K
15:01 405.95 406.00 405.80 405.95 55.4K
15:02 406.00 406.00 405.75 405.80 46.9K
15:03 405.75 405.90 405.65 405.85 45.9K
15:04 405.70 405.85 405.70 405.80 47.1K
15:05 405.85 405.90 405.75 405.85 49.8K
15:06 405.80 405.90 405.80 405.90 46.3K
15:07 405.85 405.95 405.80 405.90 54.7K
15:08 405.90 406.00 405.90 406.00 41.9K
15:09 406.00 406.00 405.80 405.95 58.0K
15:10 405.95 405.95 405.80 405.95 63.6K
15:11 405.95 406.00 405.75 406.00 69.4K
15:12 406.00 406.00 405.65 405.65 71.8K
15:13 405.80 405.95 405.65 405.85 59.6K
15:14 405.90 405.95 405.70 405.85 67.0K
15:15 406.00 406.00 405.60 405.65 83.6K
15:16 405.85 405.85 405.50 405.65 90.7K
15:17 405.60 405.80 405.55 405.75 50.8K
15:18 405.80 405.80 405.55 405.75 56.8K
15:19 405.70 406.10 405.70 406.00 445.4K
15:20 406.05 406.05 406.00 406.05 271.7K
15:21 406.00 406.00 405.55 405.65 184.5K
15:22 405.65 405.70 405.55 405.65 36.8K
15:23 405.70 405.75 405.65 405.70 31.8K
15:24 405.70 405.85 405.70 405.85 32.4K
15:25 405.85 405.85 405.75 405.80 51.8K
15:26 405.65 405.85 405.50 405.70 53.5K
15:27 405.70 405.85 405.65 405.80 34.7K
15:28 405.80 405.85 405.60 405.75 41.2K
15:29 405.65 405.85 405.55 405.85 37.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles