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
09:07 408.50 408.50 408.50 408.50 72.6K
09:15 408.15 408.25 407.60 408.05 158.1K
09:16 407.90 408.20 407.75 408.05 99.1K
09:17 408.10 408.10 407.70 407.75 55.3K
09:18 407.75 407.75 407.65 407.70 40.6K
09:19 407.70 407.70 407.50 407.50 99.2K
09:20 407.65 407.65 407.50 407.55 25.4K
09:21 407.50 407.50 407.35 407.50 19.4K
09:22 407.55 407.95 407.50 407.95 39.8K
09:23 408.10 408.25 408.00 408.10 24.2K
09:24 408.10 408.20 408.05 408.20 21.1K
09:25 408.20 408.30 408.20 408.20 22.7K
09:26 408.30 408.60 408.30 408.60 50.3K
09:27 408.85 408.85 408.65 408.70 28.4K
09:28 408.70 409.35 408.70 409.30 82.8K
09:29 409.25 409.25 409.10 409.10 20.0K
09:30 409.20 409.20 409.05 409.05 17.3K
09:31 409.10 409.25 409.05 409.20 38.0K
09:32 409.10 409.10 408.85 408.95 13.7K
09:33 408.95 408.95 408.80 408.85 14.1K
09:34 408.85 408.85 408.75 408.80 7.4K
09:35 408.85 409.15 408.80 409.15 19.6K
09:36 409.10 409.50 409.10 409.50 127.3K
09:37 409.50 409.55 409.20 409.20 27.5K
09:38 409.15 409.40 409.15 409.20 58.6K
09:39 409.20 409.20 408.95 409.20 24.5K
09:40 409.30 409.30 409.15 409.15 9.5K
09:41 409.10 409.10 409.00 409.10 13.7K
09:42 409.00 409.10 408.95 409.00 9.1K
09:43 409.00 409.05 408.95 409.00 14.1K
09:44 408.95 408.95 408.75 408.75 30.9K
09:45 408.80 408.80 408.60 408.60 19.5K
09:46 408.75 408.75 408.50 408.60 11.9K
09:47 408.65 408.65 408.35 408.65 11.5K
09:48 408.60 408.60 408.45 408.45 9.1K
09:49 408.40 408.50 408.25 408.25 11.6K
09:50 408.30 408.40 407.40 407.40 44.4K
09:51 407.70 407.95 407.55 407.90 27.5K
09:52 407.90 407.95 407.75 407.95 16.3K
09:53 407.95 407.95 407.80 407.95 41.4K
09:54 407.80 408.20 407.75 408.15 57.5K
09:55 408.10 408.55 408.05 408.50 46.0K
09:56 408.50 408.70 408.50 408.70 27.3K
09:57 408.55 408.70 408.25 408.35 47.4K
09:58 408.40 408.50 408.20 408.35 17.0K
09:59 408.45 408.45 408.10 408.15 18.1K
10:00 408.30 408.40 408.10 408.40 22.7K
10:01 408.40 408.70 408.35 408.60 42.3K
10:02 408.65 409.20 408.55 409.20 64.6K
10:03 409.10 409.25 409.10 409.25 10.5K
10:04 409.25 409.25 409.10 409.25 12.8K
10:05 409.20 409.45 409.15 409.35 27.1K
10:06 409.35 409.60 409.30 409.60 50.5K
10:07 409.75 410.05 409.60 410.05 327.6K
10:08 410.05 410.05 410.00 410.00 170.1K
10:09 410.05 410.05 410.00 410.00 135.9K
10:10 410.00 410.05 410.00 410.00 93.8K
10:11 410.10 410.50 410.10 410.45 65.5K
10:12 410.75 410.80 410.40 410.40 57.6K
10:13 410.40 410.45 410.15 410.45 18.0K
10:14 410.40 410.55 410.40 410.45 29.7K
10:15 410.50 410.65 410.35 410.50 29.0K
10:16 410.50 410.50 410.20 410.20 15.3K
10:17 410.20 410.30 410.05 410.10 18.9K
10:18 410.10 410.10 409.85 409.95 26.1K
10:19 410.00 410.05 409.95 409.95 208.4K
10:20 409.95 409.95 409.75 409.85 13.8K
10:21 409.90 410.00 409.85 410.00 67.1K
10:22 409.90 409.90 409.65 409.90 16.8K
10:23 409.85 409.90 409.70 409.85 12.1K
10:24 409.80 409.80 409.65 409.70 15.2K
10:25 409.65 409.70 409.60 409.65 17.8K
10:26 409.60 409.65 409.40 409.55 14.2K
10:27 409.50 409.55 409.50 409.55 10.1K
10:28 409.55 409.55 409.50 409.50 12.1K
10:29 409.45 409.55 409.45 409.50 15.0K
10:30 409.40 409.40 409.20 409.25 17.4K
10:31 409.20 409.35 409.05 409.25 35.2K
10:32 409.25 409.40 409.10 409.40 25.2K
10:33 409.40 409.40 409.15 409.25 13.4K
10:34 409.20 409.25 409.10 409.10 12.0K
10:35 409.20 409.20 409.15 409.20 9.9K
10:36 409.20 409.20 409.00 409.15 13.5K
10:37 409.10 409.15 408.75 408.75 12.7K
10:38 408.90 409.00 408.80 409.00 13.1K
10:39 409.00 409.00 408.80 408.90 9.5K
10:40 408.90 408.90 408.70 408.75 10.3K
10:41 408.85 408.85 408.70 408.85 8.8K
10:42 408.85 408.85 408.70 408.85 11.5K
10:43 408.90 408.90 408.75 408.90 22.9K
10:44 408.90 408.90 408.70 408.70 12.9K
10:45 408.80 408.80 408.70 408.70 12.4K
10:46 408.70 408.90 408.70 408.90 13.6K
10:47 408.85 408.90 408.70 408.85 24.8K
10:48 408.75 408.85 408.65 408.80 16.8K
10:49 408.80 408.80 408.65 408.65 8.8K
10:50 408.80 409.10 408.80 409.10 30.7K
10:51 409.10 409.25 409.10 409.25 35.5K
10:52 409.25 409.30 409.25 409.30 5.7K
10:53 409.30 409.40 409.25 409.35 15.7K
10:54 409.35 409.35 409.20 409.20 9.7K
10:55 409.30 409.30 409.15 409.20 10.9K
10:56 409.10 409.25 409.05 409.20 6.1K
10:57 409.20 409.20 409.05 409.15 6.2K
10:58 409.20 409.25 409.10 409.15 7.9K
10:59 409.25 409.70 409.25 409.60 280.0K
11:00 409.65 409.70 409.40 409.50 27.8K
11:01 409.60 409.60 409.45 409.45 13.7K
11:02 409.45 409.45 409.30 409.45 13.2K
11:03 409.35 409.40 409.20 409.30 13.0K
11:04 409.30 409.80 409.30 409.45 219.4K
11:05 409.70 409.70 409.50 409.60 14.4K
11:06 409.55 410.00 409.45 409.95 104.2K
11:07 410.00 410.00 409.80 410.00 151.6K
11:08 409.95 410.00 409.95 409.95 28.0K
11:09 409.95 410.00 409.95 410.00 89.8K
11:10 410.00 410.00 409.90 409.95 16.4K
11:11 409.95 410.00 409.85 409.85 30.6K
11:12 409.85 409.95 409.75 409.95 19.2K
11:13 409.95 410.25 409.95 410.25 134.7K
11:14 410.05 410.15 409.95 410.00 224.5K
11:15 410.00 410.15 409.95 410.15 25.6K
11:16 410.15 410.15 410.00 410.00 17.3K
11:17 409.95 410.00 409.75 409.80 14.3K
11:18 409.85 409.85 409.65 409.75 13.7K
11:19 409.85 410.00 409.80 410.00 15.9K
11:20 410.00 410.00 409.90 409.95 16.7K
11:21 410.00 410.20 409.90 410.20 284.2K
11:22 410.20 410.20 410.00 410.00 29.2K
11:23 410.10 410.10 410.00 410.05 9.9K
11:24 410.10 410.10 409.75 409.75 52.0K
11:25 409.90 409.90 409.75 409.90 29.9K
11:26 409.80 409.90 409.80 409.80 31.7K
11:27 409.80 409.80 409.65 409.75 6.3K
11:28 409.65 409.75 409.60 409.60 6.9K
11:29 409.60 409.65 409.60 409.65 18.3K
11:30 409.65 409.65 409.50 409.55 9.1K
11:31 409.45 409.50 409.35 409.40 8.1K
11:32 409.35 409.40 409.35 409.40 7.2K
11:33 409.40 409.40 409.25 409.35 14.7K
11:34 409.35 409.35 409.25 409.35 8.2K
11:35 409.35 409.65 409.35 409.60 54.8K
11:36 409.60 409.60 409.55 409.60 8.9K
11:37 409.55 409.70 409.55 409.65 23.3K
11:38 409.70 409.85 409.70 409.80 36.7K
11:39 409.85 410.10 409.85 410.10 126.4K
11:40 410.10 410.30 410.00 410.10 52.5K
11:41 410.15 410.15 410.00 410.00 7.2K
11:42 410.05 410.05 410.00 410.05 13.6K
11:43 410.05 410.05 410.00 410.05 14.8K
11:44 410.05 410.05 409.90 409.95 42.5K
11:45 409.85 409.95 409.65 409.80 10.1K
11:46 409.75 409.85 409.70 409.85 7.7K
11:47 409.80 409.80 409.55 409.75 18.6K
11:48 409.80 409.80 409.55 409.70 7.1K
11:49 409.55 409.55 409.50 409.55 10.1K
11:50 409.50 409.55 409.50 409.55 7.1K
11:51 409.55 409.55 409.50 409.50 10.0K
11:52 409.60 409.60 409.55 409.60 8.0K
11:53 409.60 409.60 409.50 409.55 8.7K
11:54 409.55 409.55 409.50 409.55 6.7K
11:55 409.55 409.75 409.50 409.75 35.5K
11:56 409.75 409.85 409.70 409.85 6.3K
11:57 409.80 409.85 409.80 409.80 5.5K
11:58 409.75 409.90 409.75 409.85 18.6K
11:59 409.85 409.95 409.60 409.60 23.5K
12:00 409.90 409.90 409.80 409.80 243.2K
12:01 409.75 409.80 409.75 409.80 18.4K
12:02 409.75 410.15 409.75 410.10 144.5K
12:03 410.10 410.20 410.10 410.20 10.6K
12:04 410.20 411.15 410.10 411.15 247.6K
12:05 411.10 411.15 410.85 410.85 32.1K
12:06 410.80 411.10 410.80 411.10 36.4K
12:07 411.10 411.20 411.00 411.20 27.1K
12:08 411.20 411.25 411.15 411.25 27.3K
12:09 411.30 411.40 411.20 411.30 19.7K
12:10 411.25 411.30 411.20 411.25 15.5K
12:11 411.20 411.25 411.15 411.15 38.5K
12:12 411.20 411.20 411.10 411.15 37.6K
12:13 411.15 411.20 411.10 411.15 15.6K
12:14 411.05 411.10 410.75 410.85 21.1K
12:15 410.80 410.85 410.75 410.80 28.9K
12:16 410.75 410.85 410.75 410.75 12.5K
12:17 410.80 410.95 410.75 410.95 46.6K
12:18 410.95 411.00 410.90 411.00 21.4K
12:19 410.95 411.00 410.75 410.80 15.9K
12:20 410.75 410.80 410.70 410.70 18.1K
12:21 410.65 410.90 410.65 410.90 23.0K
12:22 411.00 411.00 410.95 411.00 19.0K
12:23 411.00 411.00 410.95 411.00 28.0K
12:24 411.00 411.15 411.00 411.15 45.4K
12:25 411.10 411.20 411.05 411.15 13.6K
12:26 411.15 411.20 411.10 411.15 19.4K
12:27 411.15 411.15 411.00 411.00 10.3K
12:28 411.00 411.05 411.00 411.05 5.9K
12:29 411.05 411.15 411.05 411.15 16.3K
12:30 411.15 411.15 411.10 411.15 16.3K
12:31 411.10 411.15 411.10 411.15 11.6K
12:32 411.15 411.15 411.10 411.15 11.4K
12:33 411.15 411.60 411.10 411.60 176.0K
12:34 411.70 411.70 411.55 411.60 19.0K
12:35 411.55 411.65 411.45 411.55 20.6K
12:36 411.45 412.25 411.45 412.10 221.0K
12:37 412.10 412.25 412.00 412.15 12.0K
12:38 412.05 412.45 412.05 412.35 45.8K
12:39 412.30 412.70 412.30 412.60 69.1K
12:40 412.50 412.60 412.45 412.45 20.2K
12:41 412.50 413.10 412.45 413.10 345.5K
12:42 413.00 413.20 412.95 413.20 51.5K
12:43 413.20 413.20 412.85 413.20 142.2K
12:44 413.10 413.20 413.00 413.00 21.8K
12:45 413.00 413.15 413.00 413.10 33.2K
12:46 413.05 413.20 413.00 413.20 27.9K
12:47 413.20 413.20 413.05 413.15 11.8K
12:48 413.15 413.20 413.05 413.10 22.2K
12:49 413.05 413.15 413.05 413.10 36.8K
12:50 413.10 413.20 413.00 413.10 11.4K
12:51 413.05 413.20 413.05 413.15 11.7K
12:52 413.10 413.25 413.00 413.10 36.1K
12:53 413.10 413.10 412.90 412.90 35.9K
12:54 413.00 413.00 412.65 412.80 11.1K
12:55 412.70 412.80 412.45 412.45 12.1K
12:56 412.40 412.40 412.15 412.30 13.9K
12:57 412.25 412.25 411.85 411.85 15.7K
12:58 411.95 412.10 411.95 412.10 15.1K
12:59 412.20 412.20 412.05 412.15 13.4K
13:00 412.05 412.15 411.95 412.00 21.2K
13:01 412.00 412.00 411.85 411.90 7.2K
13:02 411.95 411.95 411.85 411.95 7.7K
13:03 411.85 411.95 411.80 411.80 15.2K
13:04 411.80 411.90 411.80 411.90 5.3K
13:05 411.80 412.00 411.80 411.90 5.8K
13:06 411.90 411.90 411.80 411.90 11.3K
13:07 411.85 411.90 411.80 411.85 7.1K
13:08 411.90 411.90 411.90 411.90 7.3K
13:09 411.90 412.00 411.85 411.95 10.3K
13:10 411.80 411.80 411.65 411.75 13.6K
13:11 411.75 411.85 411.75 411.85 6.5K
13:12 411.85 412.00 411.80 412.00 9.3K
13:13 411.95 412.00 411.95 411.95 15.5K
13:14 411.95 412.00 411.95 412.00 8.0K
13:15 412.00 412.20 412.00 412.20 7.8K
13:16 412.20 412.25 412.10 412.20 17.4K
13:17 412.15 412.20 412.15 412.20 14.7K
13:18 412.25 412.45 412.25 412.30 12.4K
13:19 412.30 412.30 412.20 412.25 7.3K
13:20 412.20 412.25 412.20 412.25 7.1K
13:21 412.15 412.15 411.65 411.65 27.5K
13:22 411.60 411.65 411.10 411.45 45.0K
13:23 411.65 411.65 411.50 411.65 7.4K
13:24 411.50 411.65 411.45 411.60 15.8K
13:25 411.60 411.60 411.40 411.50 10.3K
13:26 411.50 411.50 411.25 411.40 7.8K
13:27 411.40 411.40 411.20 411.30 5.8K
13:28 411.30 411.55 411.30 411.40 13.9K
13:29 411.55 411.55 411.35 411.50 6.5K
13:30 411.50 411.55 411.35 411.55 9.5K
13:31 411.55 411.55 411.35 411.40 18.0K
13:32 411.55 411.55 411.40 411.55 5.1K
13:33 411.55 411.60 411.50 411.60 8.0K
13:34 411.45 411.55 411.40 411.55 11.7K
13:35 411.50 411.65 411.45 411.65 23.7K
13:36 411.55 411.65 411.50 411.60 6.8K
13:37 411.60 411.60 411.50 411.50 7.9K
13:38 411.60 411.60 411.50 411.50 5.8K
13:39 411.65 411.70 411.50 411.70 8.7K
13:40 411.55 411.80 411.55 411.80 15.0K
13:41 411.75 411.85 411.75 411.85 8.1K
13:42 411.80 412.00 411.80 411.80 22.3K
13:43 411.80 412.20 411.80 412.20 17.1K
13:44 412.20 412.25 412.15 412.20 21.3K
13:45 412.20 412.25 412.05 412.05 16.2K
13:46 412.15 412.15 412.00 412.00 19.9K
13:47 412.10 412.20 412.00 412.10 380.9K
13:48 412.05 412.25 412.05 412.15 7.4K
13:49 412.15 412.25 412.00 412.10 16.1K
13:50 412.00 412.20 411.60 411.80 33.3K
13:51 411.80 412.00 411.75 411.85 26.2K
13:52 411.95 412.00 411.85 412.00 7.3K
13:53 411.90 411.95 411.75 411.90 13.7K
13:54 411.90 411.90 411.75 411.85 9.1K
13:55 411.85 411.95 411.80 411.95 7.7K
13:56 411.85 411.90 411.80 411.85 8.5K
13:57 411.80 411.85 411.60 411.70 11.4K
13:58 411.70 411.80 411.55 411.80 18.2K
13:59 411.60 411.80 411.55 411.75 12.7K
14:00 411.75 411.80 411.55 411.55 9.6K
14:01 411.65 411.75 411.50 411.70 47.2K
14:02 411.75 411.75 411.65 411.70 11.5K
14:03 411.60 411.75 411.55 411.55 13.2K
14:04 411.55 411.70 411.50 411.70 9.1K
14:05 411.70 411.75 411.55 411.60 14.2K
14:06 411.60 411.75 411.50 411.60 11.2K
14:07 411.55 411.75 411.55 411.75 7.4K
14:08 411.75 411.75 411.50 411.60 12.3K
14:09 411.60 411.70 411.55 411.55 6.3K
14:10 411.60 411.75 411.60 411.70 14.2K
14:11 411.75 411.75 411.70 411.70 11.5K
14:12 411.70 411.75 411.65 411.70 16.0K
14:13 411.70 411.80 411.55 411.70 18.6K
14:14 411.60 411.70 411.50 411.55 15.0K
14:15 411.70 411.70 411.65 411.70 6.1K
14:16 411.70 411.75 411.60 411.75 18.9K
14:17 411.55 411.65 411.55 411.55 10.6K
14:18 411.60 411.75 411.50 411.60 17.6K
14:19 411.70 411.75 411.55 411.55 20.7K
14:20 411.65 411.70 411.50 411.65 15.5K
14:21 411.60 411.70 411.50 411.50 11.7K
14:22 411.50 411.60 411.45 411.60 13.6K
14:23 411.60 411.70 411.50 411.50 14.6K
14:24 411.65 411.70 411.50 411.65 10.6K
14:25 411.65 411.70 411.45 411.60 18.3K
14:26 411.60 411.70 411.40 411.40 45.1K
14:27 411.55 411.55 411.25 411.50 33.3K
14:28 411.50 411.50 411.35 411.35 21.6K
14:29 411.50 411.50 411.30 411.30 15.6K
14:30 411.30 411.35 411.25 411.35 14.7K
14:31 411.35 411.40 411.20 411.20 20.8K
14:32 411.20 411.35 411.15 411.30 15.9K
14:33 411.30 411.30 411.05 411.05 23.0K
14:34 411.05 411.25 411.00 411.25 147.3K
14:35 411.20 411.40 411.20 411.35 37.7K
14:36 411.40 411.65 411.25 411.65 14.3K
14:37 411.50 411.70 411.50 411.70 12.4K
14:38 411.65 411.70 411.55 411.60 8.1K
14:39 411.60 411.60 411.55 411.55 9.5K
14:40 411.60 411.65 411.45 411.50 10.8K
14:41 411.45 411.45 411.35 411.45 10.4K
14:42 411.45 411.45 411.10 411.10 24.8K
14:43 411.20 411.50 411.10 411.50 34.6K
14:44 411.30 411.60 411.30 411.60 52.4K
14:45 411.60 411.70 411.55 411.70 19.6K
14:46 411.60 411.75 411.55 411.75 13.0K
14:47 411.75 411.75 411.65 411.65 9.8K
14:48 411.70 412.00 411.65 411.85 149.4K
14:49 411.80 411.95 411.10 411.20 100.2K
14:50 411.20 411.20 411.10 411.20 14.0K
14:51 411.20 411.35 411.10 411.25 10.9K
14:52 411.25 411.30 411.20 411.30 13.8K
14:53 411.25 411.35 411.25 411.35 9.9K
14:54 411.30 411.40 411.30 411.30 7.1K
14:55 411.40 411.40 411.15 411.15 17.1K
14:56 411.15 411.20 411.15 411.15 9.1K
14:57 411.20 411.30 411.15 411.30 24.5K
14:58 411.30 411.35 411.30 411.35 11.0K
14:59 411.35 411.35 411.25 411.25 12.1K
15:00 411.45 411.75 411.35 411.75 43.9K
15:01 411.75 411.80 411.60 411.65 74.9K
15:02 411.80 411.80 411.70 411.80 32.6K
15:03 411.80 411.90 411.70 411.85 25.0K
15:04 411.90 411.90 411.80 411.85 41.4K
15:05 411.90 411.90 411.80 411.85 23.5K
15:06 411.90 412.00 411.85 411.90 48.0K
15:07 411.90 412.00 411.85 411.95 26.2K
15:08 411.90 411.95 411.85 411.90 36.8K
15:09 411.85 411.90 411.80 411.90 28.6K
15:10 411.80 411.90 411.75 411.90 45.4K
15:11 411.90 412.10 411.85 412.10 37.8K
15:12 412.10 412.15 412.05 412.15 29.4K
15:13 412.20 412.20 412.05 412.15 34.8K
15:14 412.20 412.25 412.15 412.25 32.1K
15:15 412.25 412.25 411.85 411.90 75.9K
15:16 411.80 411.95 411.75 411.85 53.5K
15:17 411.90 412.00 411.90 411.95 23.2K
15:18 412.00 412.00 411.95 412.00 32.3K
15:19 411.95 412.05 411.95 412.00 40.4K
15:20 412.10 412.15 412.00 412.15 63.2K
15:21 412.15 412.15 411.65 411.65 47.4K
15:22 411.75 411.75 411.45 411.50 63.3K
15:23 411.50 411.70 411.45 411.70 59.6K
15:24 411.70 411.70 411.60 411.60 59.7K
15:25 411.65 411.65 411.40 411.50 75.1K
15:26 411.45 411.60 411.35 411.50 71.5K
15:27 411.50 411.70 411.40 411.50 64.5K
15:28 411.40 411.40 410.85 411.35 75.2K
15:29 411.10 411.75 411.05 411.75 26.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles