ITC (ITC)

ITC
🏛️ India →
405.10
Última Actualización: 2025-09-26
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 19.1K
09:15 408.00 408.00 407.85 407.90 44.6K
09:16 408.05 408.25 407.80 407.80 78.4K
09:17 407.70 408.10 407.60 407.95 67.8K
09:18 408.00 408.00 407.80 407.85 18.1K
09:19 407.85 407.95 407.45 407.70 24.6K
09:20 407.65 407.80 407.60 407.60 27.2K
09:21 407.50 407.95 407.50 407.95 23.7K
09:22 407.85 407.90 407.70 407.70 19.1K
09:23 407.75 407.75 407.50 407.60 24.0K
09:24 407.50 407.55 407.40 407.55 10.5K
09:25 407.45 407.65 407.45 407.65 12.6K
09:26 407.65 407.80 407.65 407.70 10.4K
09:27 407.75 407.90 407.75 407.90 5.5K
09:28 408.00 408.00 407.90 407.90 14.2K
09:29 408.00 408.00 408.00 408.00 7.7K
09:30 408.15 408.35 408.15 408.25 25.6K
09:31 408.30 408.30 407.90 408.00 14.1K
09:32 408.00 408.10 407.95 408.10 10.7K
09:33 408.05 408.05 407.95 408.00 18.8K
09:34 408.00 408.00 407.65 407.70 17.6K
09:35 407.80 407.90 407.80 407.90 16.3K
09:36 408.00 408.50 408.00 408.50 23.0K
09:37 408.45 408.45 408.35 408.40 10.0K
09:38 408.40 408.65 408.40 408.50 34.4K
09:39 408.55 408.55 408.20 408.45 10.4K
09:40 408.35 408.40 408.35 408.40 3.7K
09:41 408.40 408.55 408.40 408.55 12.4K
09:42 408.45 408.45 408.30 408.30 13.3K
09:43 408.30 408.30 408.10 408.15 3.6K
09:44 408.15 408.35 408.10 408.35 22.0K
09:45 408.40 408.50 408.35 408.40 9.2K
09:46 408.30 408.40 408.10 408.40 18.0K
09:47 408.35 408.45 408.35 408.45 4.6K
09:48 408.45 408.55 408.40 408.55 11.1K
09:49 408.55 408.60 408.50 408.60 16.0K
09:50 408.40 408.55 408.40 408.55 5.5K
09:51 408.55 408.65 408.50 408.65 6.9K
09:52 408.65 408.65 408.50 408.50 11.9K
09:53 408.45 408.50 408.45 408.50 6.2K
09:54 408.45 408.50 408.45 408.50 6.7K
09:55 408.45 408.50 408.45 408.45 5.1K
09:56 408.50 408.50 408.45 408.50 2.7K
09:57 408.45 408.50 408.45 408.50 4.9K
09:58 408.55 408.65 408.55 408.65 3.4K
09:59 408.65 408.70 408.50 408.50 17.7K
10:00 408.75 408.80 408.70 408.80 25.0K
10:01 408.80 408.80 408.75 408.75 8.1K
10:02 408.80 408.80 408.70 408.75 7.5K
10:03 408.75 408.80 408.70 408.75 3.6K
10:04 408.70 408.85 408.55 408.85 9.0K
10:05 408.85 408.85 408.45 408.45 2.6K
10:06 408.60 408.75 408.60 408.75 7.8K
10:07 408.70 408.70 408.55 408.65 3.6K
10:08 408.65 408.65 408.50 408.50 6.0K
10:09 408.55 408.60 408.55 408.60 6.8K
10:10 408.55 408.75 408.55 408.75 4.6K
10:11 408.70 408.75 408.70 408.70 2.9K
10:12 408.70 408.75 408.65 408.70 1.8K
10:13 408.70 408.70 408.50 408.55 10.3K
10:14 408.45 408.65 408.45 408.65 3.1K
10:15 408.65 408.65 408.60 408.65 3.3K
10:16 408.65 408.65 408.60 408.65 4.1K
10:17 408.65 408.65 408.60 408.65 4.6K
10:18 408.65 408.65 408.60 408.65 3.0K
10:19 408.60 408.65 408.40 408.50 14.1K
10:20 408.50 408.50 408.45 408.50 4.8K
10:21 408.45 408.45 408.30 408.30 11.0K
10:22 408.30 408.35 408.25 408.30 18.7K
10:23 408.35 408.40 408.30 408.35 9.3K
10:24 408.35 408.40 408.30 408.40 10.2K
10:25 408.40 408.40 408.10 408.15 38.1K
10:26 408.25 408.35 408.10 408.15 4.0K
10:27 408.20 408.40 408.15 408.35 6.1K
10:28 408.35 408.40 408.30 408.30 5.6K
10:29 408.35 408.35 408.30 408.30 5.7K
10:30 408.35 408.35 408.25 408.30 3.1K
10:31 408.35 408.35 408.10 408.25 11.8K
10:32 408.35 408.35 408.15 408.25 4.0K
10:33 408.30 408.30 408.15 408.30 4.9K
10:34 408.30 408.30 408.10 408.15 3.8K
10:35 408.30 408.40 408.15 408.40 9.2K
10:36 408.40 408.40 408.25 408.35 2.4K
10:37 408.35 408.35 408.25 408.35 6.1K
10:38 408.40 408.40 408.35 408.40 5.2K
10:39 408.25 408.25 408.20 408.20 3.1K
10:40 408.10 408.25 408.10 408.20 6.9K
10:41 408.15 408.20 408.15 408.15 3.1K
10:42 408.25 408.50 408.20 408.50 17.1K
10:43 408.50 408.60 408.40 408.50 15.4K
10:44 408.40 408.50 408.40 408.45 5.5K
10:45 408.40 408.55 408.40 408.50 9.0K
10:46 408.45 408.65 408.45 408.60 17.1K
10:47 408.55 408.65 408.55 408.65 5.8K
10:48 408.60 408.60 408.55 408.60 3.6K
10:49 408.60 408.60 408.60 408.60 5.4K
10:50 408.60 408.60 408.55 408.55 4.7K
10:51 408.60 408.60 408.55 408.60 2.8K
10:52 408.60 408.60 408.50 408.55 8.3K
10:53 408.55 408.55 408.40 408.55 3.4K
10:54 408.60 408.60 408.40 408.50 6.3K
10:55 408.50 408.55 408.35 408.55 3.8K
10:56 408.50 408.50 408.45 408.50 3.8K
10:57 408.45 408.50 408.45 408.50 3.6K
10:58 408.50 408.50 408.40 408.45 11.4K
10:59 408.45 409.30 408.40 409.30 182.2K
11:00 409.25 409.25 409.05 409.10 26.5K
11:01 409.20 409.20 409.05 409.15 15.1K
11:02 409.15 409.15 409.00 409.05 7.8K
11:03 409.05 409.40 409.00 409.25 170.9K
11:04 409.25 409.35 409.25 409.30 8.7K
11:05 409.25 409.30 409.15 409.15 3.0K
11:06 409.25 409.50 409.25 409.45 36.9K
11:07 409.50 409.75 409.45 409.65 86.4K
11:08 409.65 409.85 409.60 409.80 23.0K
11:09 409.70 409.80 409.45 409.50 17.1K
11:10 409.45 409.50 409.45 409.45 5.2K
11:11 409.50 409.50 409.35 409.35 7.1K
11:12 409.45 409.50 409.30 409.35 19.7K
11:13 409.35 409.50 409.35 409.40 6.9K
11:14 409.45 409.50 409.40 409.45 7.4K
11:15 409.35 409.50 409.30 409.30 13.0K
11:16 409.40 409.50 409.35 409.35 5.0K
11:17 409.40 409.40 409.30 409.40 5.4K
11:18 409.30 409.40 409.30 409.35 3.8K
11:19 409.30 409.40 409.30 409.30 5.5K
11:20 409.40 409.45 409.30 409.40 4.8K
11:21 409.40 409.50 409.35 409.50 10.8K
11:22 409.50 409.55 409.40 409.40 10.6K
11:23 409.50 409.55 409.40 409.50 27.5K
11:24 409.40 409.85 409.30 409.60 105.2K
11:25 409.80 409.80 409.60 409.70 18.7K
11:26 409.60 409.80 409.50 409.70 8.5K
11:27 409.80 409.80 409.50 409.70 88.1K
11:28 409.80 409.85 409.70 409.80 19.6K
11:29 409.80 409.90 409.60 409.60 11.2K
11:30 409.70 409.85 409.60 409.70 70.5K
11:31 409.90 410.10 409.85 410.05 160.7K
11:32 410.05 410.10 410.00 410.05 38.9K
11:33 410.00 410.05 409.75 409.80 26.6K
11:34 409.85 409.95 409.85 409.90 8.6K
11:35 409.85 409.95 409.85 409.90 8.6K
11:36 409.90 409.95 409.75 409.95 15.8K
11:37 409.95 409.95 409.75 409.80 12.6K
11:38 409.80 409.90 409.80 409.90 7.1K
11:39 409.90 409.95 409.80 409.90 11.8K
11:40 409.90 409.90 409.80 409.90 14.8K
11:41 409.85 409.95 409.85 409.95 12.9K
11:42 409.95 410.00 409.85 410.00 16.5K
11:43 409.85 409.95 409.75 409.75 15.2K
11:44 409.60 409.80 409.60 409.80 7.9K
11:45 409.80 409.80 409.55 409.75 10.2K
11:46 409.80 409.80 409.60 409.70 7.4K
11:47 409.70 409.80 409.65 409.80 11.7K
11:48 409.80 409.85 409.65 409.80 5.6K
11:49 409.75 409.85 409.70 409.85 7.5K
11:50 409.75 409.85 409.75 409.80 6.8K
11:51 409.75 409.85 409.65 409.80 10.0K
11:52 409.75 409.85 409.75 409.80 10.3K
11:53 409.80 409.80 409.65 409.80 9.7K
11:54 409.65 409.80 409.50 409.60 18.2K
11:55 409.60 410.05 409.60 410.05 159.0K
11:56 410.00 410.05 410.00 410.00 12.4K
11:57 410.00 410.10 410.00 410.05 13.5K
11:58 410.00 410.10 410.00 410.00 10.5K
11:59 410.05 410.10 410.00 410.05 6.2K
12:00 410.05 410.05 410.00 410.05 17.3K
12:01 410.00 410.05 410.00 410.05 12.0K
12:02 410.05 410.05 410.00 410.00 18.0K
12:03 410.05 410.05 410.00 410.05 14.5K
12:04 410.05 410.05 410.00 410.05 5.7K
12:05 410.05 410.05 410.00 410.05 6.8K
12:06 410.05 410.05 409.70 409.80 26.2K
12:07 409.70 409.80 409.50 409.50 8.9K
12:08 409.55 409.70 409.50 409.65 14.1K
12:09 409.70 409.70 409.50 409.55 15.7K
12:10 409.60 409.60 409.35 409.45 11.7K
12:11 409.50 409.55 409.35 409.40 7.9K
12:12 409.50 409.55 409.50 409.55 5.7K
12:13 409.55 409.65 409.55 409.65 5.0K
12:14 409.65 409.95 409.60 409.95 229.0K
12:15 409.90 409.90 409.70 409.80 9.8K
12:16 409.80 410.00 409.80 410.00 8.7K
12:17 410.00 410.00 409.80 409.80 6.8K
12:18 409.95 410.10 409.85 410.00 28.8K
12:19 410.00 410.10 410.00 410.10 4.9K
12:20 410.00 410.10 410.00 410.00 12.3K
12:21 410.10 410.10 410.00 410.10 19.4K
12:22 410.00 410.10 410.00 410.10 10.4K
12:23 410.15 410.15 410.00 410.05 14.3K
12:24 410.00 410.10 410.00 410.10 5.6K
12:25 410.10 410.10 410.00 410.05 6.1K
12:26 410.10 410.25 410.10 410.10 23.8K
12:27 410.10 410.10 410.00 410.00 19.6K
12:28 410.00 410.10 410.00 410.10 14.6K
12:29 410.10 410.10 410.00 410.00 7.8K
12:30 410.10 410.10 410.00 410.10 8.9K
12:31 410.10 410.20 410.05 410.20 12.7K
12:32 410.20 410.20 410.10 410.20 8.9K
12:33 410.20 410.25 410.10 410.20 12.2K
12:34 410.25 410.25 410.15 410.20 10.3K
12:35 410.20 410.35 410.15 410.30 43.2K
12:36 410.30 410.30 410.15 410.20 13.6K
12:37 410.10 410.20 410.10 410.10 18.7K
12:38 410.10 410.15 410.00 410.00 40.7K
12:39 410.00 410.15 410.00 410.05 33.8K
12:40 410.05 410.10 410.00 410.10 16.9K
12:41 410.10 410.10 410.00 410.10 15.2K
12:42 410.10 410.10 410.05 410.10 14.1K
12:43 410.10 410.15 410.05 410.15 12.9K
12:44 410.15 410.20 410.05 410.10 12.4K
12:45 410.15 410.45 410.10 410.45 29.3K
12:46 410.35 410.50 410.35 410.50 18.3K
12:47 410.50 410.80 410.50 410.50 49.4K
12:48 410.50 410.65 410.35 410.55 23.8K
12:49 410.55 410.60 410.30 410.30 14.7K
12:50 410.45 410.45 410.30 410.40 8.8K
12:51 410.40 410.55 410.30 410.50 34.9K
12:52 410.50 410.55 410.40 410.50 8.8K
12:53 410.40 410.50 410.00 410.00 41.5K
12:54 410.20 410.25 410.05 410.20 15.9K
12:55 410.20 410.20 410.00 410.00 13.7K
12:56 410.00 410.05 410.00 410.05 17.2K
12:57 410.00 410.05 410.00 410.05 42.4K
12:58 410.05 410.15 410.00 410.05 7.7K
12:59 410.05 410.15 410.00 410.05 12.2K
13:00 410.05 410.15 409.80 409.80 76.4K
13:01 409.85 410.00 409.80 409.85 13.6K
13:02 410.00 410.00 409.85 410.00 21.0K
13:03 410.00 410.00 409.90 410.00 23.9K
13:04 410.00 410.00 409.95 410.00 12.1K
13:05 410.00 410.00 409.95 410.00 10.3K
13:06 410.00 410.00 409.95 410.00 10.9K
13:07 409.90 410.00 409.90 409.95 12.5K
13:08 410.00 410.00 409.95 410.00 16.8K
13:09 410.00 410.00 409.90 410.00 8.3K
13:10 410.00 410.00 409.90 410.00 10.3K
13:11 410.00 410.00 409.95 409.95 10.5K
13:12 410.00 410.00 410.00 410.00 18.3K
13:13 409.90 410.00 409.90 410.00 14.7K
13:14 410.00 410.00 409.90 410.00 10.7K
13:15 410.00 410.00 409.85 409.90 14.1K
13:16 409.85 410.00 409.80 410.00 16.3K
13:17 410.00 410.00 409.85 410.00 7.7K
13:18 410.00 410.05 409.95 410.05 9.0K
13:19 410.05 410.05 410.05 410.05 5.8K
13:20 410.05 410.15 410.00 410.15 12.0K
13:21 410.15 410.15 410.00 410.15 9.5K
13:22 410.15 410.15 409.90 410.10 15.6K
13:23 410.10 410.20 410.00 410.10 7.0K
13:24 410.10 410.20 410.00 410.10 6.2K
13:25 410.10 410.20 410.10 410.15 8.0K
13:26 410.20 410.20 410.10 410.10 7.6K
13:27 410.10 410.25 410.10 410.25 10.5K
13:28 410.25 410.30 410.20 410.30 10.1K
13:29 410.35 410.35 410.15 410.25 10.7K
13:30 410.25 410.25 410.15 410.15 8.4K
13:31 410.15 410.30 410.15 410.25 7.3K
13:32 410.15 410.30 410.15 410.30 5.9K
13:33 410.25 410.35 410.25 410.35 9.9K
13:34 410.30 410.50 410.25 410.45 10.1K
13:35 410.45 410.50 410.25 410.40 21.1K
13:36 410.35 410.55 410.20 410.55 29.6K
13:37 410.50 410.55 410.25 410.45 12.7K
13:38 410.45 410.45 410.30 410.30 7.0K
13:39 410.30 410.45 410.30 410.30 6.8K
13:40 410.30 410.45 410.30 410.40 8.3K
13:41 410.40 410.55 410.35 410.50 35.2K
13:42 410.50 410.50 410.40 410.50 8.2K
13:43 410.40 410.55 410.40 410.45 10.5K
13:44 410.35 410.50 410.20 410.40 34.7K
13:45 410.40 410.45 410.25 410.30 9.4K
13:46 410.35 410.45 410.25 410.45 7.0K
13:47 410.45 410.45 410.40 410.40 4.1K
13:48 410.35 410.40 410.25 410.40 13.4K
13:49 410.30 410.40 410.25 410.40 6.1K
13:50 410.35 410.40 410.30 410.35 7.1K
13:51 410.35 410.40 410.30 410.40 14.5K
13:52 410.40 410.40 410.20 410.20 13.3K
13:53 410.20 410.20 410.05 410.10 10.9K
13:54 410.05 410.10 410.00 410.10 11.4K
13:55 410.10 410.20 410.00 410.05 10.0K
13:56 410.20 410.20 410.00 410.10 6.5K
13:57 410.10 410.20 410.10 410.10 12.9K
13:58 410.20 410.20 410.10 410.10 7.7K
13:59 410.15 410.20 410.10 410.20 14.7K
14:00 410.10 410.10 410.00 410.10 19.8K
14:01 410.15 410.15 409.95 410.15 27.6K
14:02 410.15 410.35 410.05 410.35 21.1K
14:03 410.35 410.40 410.20 410.40 12.1K
14:04 410.35 410.40 410.20 410.20 10.1K
14:05 410.20 410.40 410.15 410.40 13.1K
14:06 410.45 410.50 410.30 410.50 12.9K
14:07 410.50 410.50 410.15 410.35 33.7K
14:08 410.20 410.50 410.20 410.50 11.0K
14:09 410.40 410.65 410.40 410.65 33.8K
14:10 410.50 410.90 410.50 410.85 22.6K
14:11 410.75 410.85 410.45 410.50 26.7K
14:12 410.50 410.80 410.45 410.55 79.6K
14:13 410.80 410.80 410.60 410.80 17.3K
14:14 410.80 410.80 410.60 410.70 13.1K
14:15 410.65 410.70 410.55 410.55 15.1K
14:16 410.65 410.65 410.55 410.55 16.6K
14:17 410.60 410.60 410.55 410.55 9.6K
14:18 410.60 410.60 410.50 410.55 15.0K
14:19 410.60 410.70 410.50 410.70 12.2K
14:20 410.65 410.70 410.65 410.70 9.4K
14:21 410.70 410.85 410.65 410.75 16.6K
14:22 410.85 410.90 410.75 410.80 10.3K
14:23 410.75 410.75 410.50 410.50 24.4K
14:24 410.60 410.60 410.45 410.55 14.2K
14:25 410.55 410.60 410.50 410.60 9.9K
14:26 410.60 410.85 410.55 410.80 105.6K
14:27 410.85 410.90 410.70 410.75 67.4K
14:28 410.75 410.75 410.65 410.75 15.8K
14:29 410.75 410.75 410.65 410.75 12.6K
14:30 410.65 410.75 410.65 410.70 29.1K
14:31 410.75 410.75 410.70 410.75 20.6K
14:32 410.75 410.75 410.60 410.75 13.1K
14:33 410.65 410.75 410.35 410.35 28.5K
14:34 410.40 410.55 410.40 410.50 41.7K
14:35 410.50 410.50 409.90 409.90 106.5K
14:36 409.90 410.05 409.55 410.05 97.0K
14:37 410.10 410.30 409.95 410.30 51.3K
14:38 410.30 410.45 410.10 410.25 16.1K
14:39 410.25 410.40 410.05 410.20 42.4K
14:40 410.20 410.25 410.05 410.20 11.3K
14:41 410.20 410.40 410.15 410.30 13.7K
14:42 410.25 410.35 410.05 410.30 26.3K
14:43 410.30 410.30 410.10 410.30 16.4K
14:44 410.25 410.25 409.90 409.90 65.4K
14:45 409.90 409.90 409.70 409.70 74.7K
14:46 409.85 409.95 409.75 409.95 18.8K
14:47 410.00 410.00 409.80 409.95 15.9K
14:48 409.85 410.00 409.85 410.00 18.9K
14:49 410.00 410.10 410.00 410.10 59.7K
14:50 410.10 410.10 410.05 410.10 17.2K
14:51 410.05 410.15 410.00 410.00 30.3K
14:52 410.05 410.25 410.05 410.15 20.0K
14:53 410.15 410.15 410.05 410.05 19.5K
14:54 410.00 410.40 410.00 410.35 94.8K
14:55 410.40 410.40 410.30 410.30 110.5K
14:56 410.35 410.35 410.00 410.00 54.1K
14:57 410.00 410.15 410.00 410.15 11.5K
14:58 410.20 410.20 410.10 410.10 13.1K
14:59 410.15 410.20 410.05 410.10 13.3K
15:00 410.10 410.10 410.00 410.05 68.7K
15:01 410.00 410.05 410.00 410.00 72.0K
15:02 410.10 410.25 410.00 410.20 101.6K
15:03 410.25 410.25 410.00 410.00 50.0K
15:04 410.20 410.25 410.05 410.25 38.6K
15:05 410.30 410.45 410.25 410.25 68.1K
15:06 410.25 410.25 409.95 410.00 86.0K
15:07 410.10 410.15 410.05 410.15 29.9K
15:08 410.15 410.20 410.00 410.05 69.3K
15:09 410.10 410.10 410.00 410.10 50.6K
15:10 410.10 410.10 409.90 410.00 165.7K
15:11 410.00 410.30 410.00 410.30 66.1K
15:12 410.35 410.40 410.00 410.00 107.8K
15:13 410.15 410.15 409.80 409.95 123.5K
15:14 409.70 410.15 409.70 410.05 106.1K
15:15 410.00 410.25 410.00 410.10 60.3K
15:16 410.05 410.25 410.05 410.25 68.5K
15:17 410.10 410.25 409.95 410.00 75.1K
15:18 410.05 410.10 409.95 410.05 71.9K
15:19 410.10 410.10 410.05 410.10 32.5K
15:20 410.10 410.20 410.00 410.05 53.1K
15:21 410.00 410.10 410.00 410.05 43.9K
15:22 410.10 410.10 410.00 410.10 43.0K
15:23 410.10 410.30 410.05 410.25 57.7K
15:24 410.25 410.30 410.15 410.30 52.9K
15:25 410.30 410.30 410.10 410.10 63.9K
15:26 410.05 410.20 410.00 410.10 59.4K
15:27 410.10 410.20 410.00 410.10 94.7K
15:28 410.15 410.15 409.40 409.85 78.9K
15:29 409.95 410.05 409.35 410.05 17.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles