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
09:07 415.35 415.35 415.35 415.35 22.2K
09:15 415.50 415.50 414.10 414.10 107.8K
09:16 414.30 414.70 414.05 414.35 32.8K
09:17 414.25 414.85 414.25 414.85 43.2K
09:18 414.85 414.90 414.40 414.40 35.9K
09:19 414.30 414.45 414.30 414.30 9.7K
09:20 414.35 414.40 414.15 414.40 18.4K
09:21 414.30 414.50 414.20 414.20 9.1K
09:22 414.20 414.35 414.00 414.00 12.9K
09:23 413.90 414.40 413.90 414.30 20.1K
09:24 414.25 414.25 413.90 414.10 23.4K
09:25 414.05 414.05 413.85 414.00 71.5K
09:26 413.90 414.10 413.80 414.10 7.4K
09:27 413.90 413.90 413.75 413.75 9.2K
09:28 413.75 413.95 413.75 413.90 7.4K
09:29 413.85 414.00 413.85 414.00 6.3K
09:30 413.85 414.10 413.85 413.95 10.0K
09:31 414.00 414.05 414.00 414.00 9.5K
09:32 414.00 414.00 413.90 414.00 6.6K
09:33 413.95 413.95 413.90 413.95 7.7K
09:34 413.95 414.30 413.95 414.30 14.7K
09:35 414.30 414.40 414.30 414.30 10.3K
09:36 414.45 414.50 414.35 414.50 8.0K
09:37 414.50 414.50 414.40 414.45 8.4K
09:38 414.40 414.45 414.35 414.40 7.3K
09:39 414.40 414.45 414.35 414.45 7.5K
09:40 414.45 414.45 414.30 414.35 6.1K
09:41 414.40 414.55 414.35 414.55 10.8K
09:42 414.65 414.65 414.40 414.55 16.1K
09:43 414.50 414.70 414.50 414.55 15.1K
09:44 414.40 414.90 414.40 414.90 11.7K
09:45 414.95 415.00 414.55 414.55 15.2K
09:46 414.65 414.85 414.55 414.80 14.9K
09:47 414.80 414.80 414.55 414.60 11.3K
09:48 414.60 414.65 414.55 414.55 7.6K
09:49 414.65 414.65 414.60 414.60 5.8K
09:50 414.50 414.90 414.50 414.75 13.5K
09:51 414.75 414.90 414.75 414.85 10.2K
09:52 414.75 414.80 414.60 414.65 21.1K
09:53 414.60 414.75 414.60 414.65 6.5K
09:54 414.75 414.80 414.65 414.75 9.6K
09:55 414.75 414.75 414.65 414.75 7.5K
09:56 414.70 414.70 414.60 414.60 10.2K
09:57 414.60 414.60 414.50 414.60 13.1K
09:58 414.60 414.60 414.50 414.50 5.6K
09:59 414.45 414.45 414.30 414.30 20.9K
10:00 414.35 414.35 414.20 414.30 9.8K
10:01 414.35 414.35 414.25 414.25 7.7K
10:02 414.35 414.45 414.15 414.15 16.5K
10:03 414.25 414.40 414.10 414.40 15.5K
10:04 414.30 414.30 413.85 414.00 52.9K
10:05 414.00 414.00 413.85 413.85 35.5K
10:06 413.85 413.85 413.45 413.45 28.3K
10:07 413.50 413.60 413.40 413.55 17.3K
10:08 413.50 413.50 413.35 413.40 17.7K
10:09 413.40 413.55 413.30 413.50 20.8K
10:10 413.50 413.55 413.40 413.45 17.0K
10:11 413.40 413.40 413.15 413.30 37.3K
10:12 413.25 413.25 413.10 413.20 16.4K
10:13 413.20 413.35 413.20 413.35 11.7K
10:14 413.30 413.35 413.15 413.25 10.2K
10:15 413.15 413.40 413.15 413.20 18.0K
10:16 413.25 413.45 413.25 413.35 21.0K
10:17 413.35 413.45 413.25 413.30 33.0K
10:18 413.30 413.30 412.90 413.25 87.4K
10:19 413.15 413.50 413.15 413.35 43.1K
10:20 413.30 413.85 413.15 413.85 33.2K
10:21 413.80 414.05 413.70 414.00 27.6K
10:22 414.00 414.20 413.85 413.90 12.2K
10:23 413.95 414.05 413.90 413.90 8.6K
10:24 413.85 413.90 413.80 413.90 9.1K
10:25 413.90 413.95 413.85 413.95 8.0K
10:26 413.90 414.10 413.90 414.10 18.9K
10:27 414.15 414.15 414.00 414.10 9.9K
10:28 414.10 414.15 414.00 414.15 6.5K
10:29 414.15 414.15 414.10 414.15 4.9K
10:30 414.15 414.15 413.95 413.95 7.2K
10:31 414.00 414.10 414.00 414.10 9.1K
10:32 414.05 414.15 414.05 414.10 13.4K
10:33 414.15 414.20 414.10 414.15 17.4K
10:34 414.15 414.15 414.00 414.00 14.7K
10:35 414.00 414.00 413.90 413.95 5.1K
10:36 413.95 413.95 413.75 413.80 8.4K
10:37 413.80 413.90 413.75 413.85 12.0K
10:38 413.90 413.90 413.85 413.85 5.7K
10:39 413.90 414.00 413.70 414.00 6.0K
10:40 414.00 414.20 414.00 414.10 8.4K
10:41 414.10 414.40 414.10 414.25 32.0K
10:42 414.15 414.25 414.15 414.25 6.1K
10:43 414.10 414.30 414.10 414.30 4.5K
10:44 414.30 414.45 414.25 414.45 6.9K
10:45 414.25 414.45 414.25 414.45 10.7K
10:46 414.45 414.45 414.30 414.40 6.0K
10:47 414.35 414.45 414.35 414.40 5.4K
10:48 414.35 414.50 414.35 414.50 9.9K
10:49 414.40 414.45 414.20 414.30 50.3K
10:50 414.30 414.30 414.15 414.25 7.2K
10:51 414.25 414.40 414.20 414.40 9.5K
10:52 414.35 414.45 414.35 414.40 7.4K
10:53 414.45 414.60 414.40 414.55 4.5K
10:54 414.60 414.85 414.60 414.80 26.0K
10:55 414.80 414.95 414.70 414.90 7.2K
10:56 414.70 414.90 414.70 414.85 8.5K
10:57 414.80 414.95 414.80 414.95 6.2K
10:58 414.85 415.00 414.85 414.85 25.2K
10:59 414.90 414.95 414.80 414.95 11.9K
11:00 414.95 415.00 414.85 415.00 8.7K
11:01 414.90 414.95 414.80 414.95 13.5K
11:02 414.85 414.95 414.80 414.80 16.8K
11:03 415.00 415.35 414.85 415.35 46.5K
11:04 415.30 415.35 415.15 415.35 9.3K
11:05 415.35 415.45 415.30 415.40 20.2K
11:06 415.35 415.65 415.35 415.60 22.3K
11:07 415.60 415.75 415.60 415.70 18.3K
11:08 415.65 415.65 415.50 415.60 26.2K
11:09 415.50 415.75 415.50 415.75 155.2K
11:10 415.60 415.80 415.55 415.60 100.1K
11:11 415.60 415.70 415.55 415.65 20.4K
11:12 415.65 415.85 415.60 415.85 203.2K
11:13 415.95 416.05 415.80 415.90 14.0K
11:14 415.90 416.15 415.85 415.95 27.1K
11:15 416.00 416.05 415.95 416.00 19.0K
11:16 415.95 416.10 415.80 416.10 61.7K
11:17 416.05 416.10 415.80 415.80 19.5K
11:18 415.85 416.00 415.85 415.95 9.1K
11:19 416.00 416.10 415.80 415.85 48.3K
11:20 415.85 416.15 415.85 416.15 8.0K
11:21 416.15 416.25 416.10 416.15 17.8K
11:22 416.10 416.10 415.90 415.95 11.4K
11:23 416.10 416.40 416.10 416.35 290.9K
11:24 416.30 416.60 416.25 416.60 72.4K
11:25 416.55 416.90 416.55 416.65 186.7K
11:26 416.55 416.70 416.55 416.60 24.9K
11:27 416.70 416.70 416.50 416.50 33.4K
11:28 416.50 416.70 416.40 416.70 35.8K
11:29 416.65 416.75 416.55 416.65 120.1K
11:30 416.65 416.70 416.55 416.60 15.2K
11:31 416.50 416.50 416.25 416.40 10.1K
11:32 416.30 416.40 416.20 416.20 8.8K
11:33 416.00 416.20 416.00 416.20 31.5K
11:34 416.15 416.20 416.10 416.20 19.0K
11:35 416.25 416.30 416.15 416.20 7.8K
11:36 416.25 416.30 416.15 416.15 10.0K
11:37 416.10 416.25 416.10 416.15 11.4K
11:38 416.15 416.20 416.15 416.15 10.4K
11:39 416.20 416.20 415.85 416.05 26.6K
11:40 416.20 416.20 416.00 416.10 22.3K
11:41 416.05 416.20 416.00 416.10 4.4K
11:42 416.15 416.20 416.00 416.00 12.4K
11:43 416.00 416.05 415.95 416.00 7.8K
11:44 415.90 415.95 415.85 415.85 9.0K
11:45 415.85 415.90 415.80 415.85 50.6K
11:46 415.80 415.90 415.75 415.90 16.4K
11:47 415.90 416.00 415.80 415.85 34.0K
11:48 415.90 416.20 415.75 416.15 18.1K
11:49 416.20 416.20 416.15 416.15 8.0K
11:50 416.20 416.25 416.15 416.15 6.6K
11:51 416.20 416.25 416.00 416.00 18.6K
11:52 415.95 416.30 415.95 416.30 24.4K
11:53 416.30 416.30 416.05 416.25 39.4K
11:54 416.25 416.35 416.15 416.25 14.0K
11:55 416.30 416.45 416.20 416.20 12.4K
11:56 416.20 416.20 416.00 416.05 37.6K
11:57 416.10 416.30 416.10 416.20 7.6K
11:58 416.30 416.30 415.95 415.95 23.1K
11:59 416.00 416.00 415.95 416.00 9.2K
12:00 416.00 416.00 415.75 415.90 5.2K
12:01 415.95 415.95 415.80 415.85 6.0K
12:02 415.85 415.95 415.85 415.90 4.8K
12:03 415.90 415.95 415.65 415.75 32.9K
12:04 415.80 415.90 415.55 415.65 55.0K
12:05 415.75 415.75 415.55 415.75 6.3K
12:06 415.70 415.70 415.55 415.65 10.9K
12:07 415.65 415.70 415.50 415.65 39.1K
12:08 415.55 415.70 415.50 415.55 42.9K
12:09 415.55 415.75 415.55 415.75 21.0K
12:10 415.80 415.95 415.75 415.80 23.6K
12:11 415.80 415.90 415.65 415.70 5.2K
12:12 415.70 415.70 415.35 415.35 15.7K
12:13 415.30 415.35 415.15 415.15 7.8K
12:14 415.20 415.20 414.90 414.90 37.9K
12:15 414.90 415.00 414.90 414.90 7.0K
12:16 414.90 414.95 414.75 414.85 11.3K
12:17 414.90 415.55 414.75 415.55 95.4K
12:18 415.55 415.60 415.35 415.55 14.6K
12:19 415.60 415.60 415.50 415.60 11.6K
12:20 415.60 415.60 415.55 415.55 9.3K
12:21 415.55 415.55 415.25 415.25 15.7K
12:22 415.35 415.40 415.15 415.15 12.2K
12:23 415.30 415.40 415.15 415.20 101.3K
12:24 415.25 415.25 415.00 415.15 20.4K
12:25 415.15 415.15 415.00 415.10 34.6K
12:26 415.15 415.20 415.00 415.20 54.8K
12:27 415.05 415.25 415.00 415.05 41.2K
12:28 415.05 415.40 415.05 415.35 48.9K
12:29 415.30 415.40 415.25 415.35 9.8K
12:30 415.40 415.45 415.25 415.30 20.8K
12:31 415.45 415.45 415.20 415.25 13.4K
12:32 415.20 415.30 415.20 415.20 27.9K
12:33 415.20 415.20 414.75 414.90 186.0K
12:34 414.85 414.95 414.55 414.65 10.5K
12:35 414.60 414.65 414.50 414.55 6.3K
12:36 414.60 414.65 414.35 414.40 5.3K
12:37 414.40 414.55 414.35 414.55 5.8K
12:38 414.40 414.85 414.35 414.75 226.5K
12:39 414.80 414.80 414.65 414.75 14.2K
12:40 414.75 414.80 414.60 414.75 15.2K
12:41 414.70 414.85 414.50 414.50 9.4K
12:42 414.50 414.65 414.45 414.45 10.1K
12:43 414.60 414.60 414.45 414.50 10.8K
12:44 414.45 414.50 414.40 414.45 6.2K
12:45 414.40 414.50 414.40 414.45 6.8K
12:46 414.35 414.40 414.15 414.30 14.3K
12:47 414.20 414.35 414.10 414.35 6.2K
12:48 414.30 414.40 414.20 414.40 6.9K
12:49 414.40 414.40 414.20 414.25 11.5K
12:50 414.20 414.30 414.05 414.25 8.5K
12:51 414.35 414.35 414.15 414.30 10.5K
12:52 414.30 414.40 414.15 414.30 7.8K
12:53 414.35 414.45 414.30 414.35 4.4K
12:54 414.35 414.50 414.25 414.25 11.1K
12:55 414.30 414.70 414.15 414.60 78.4K
12:56 414.45 414.65 414.45 414.55 10.2K
12:57 414.50 414.50 414.40 414.45 4.3K
12:58 414.45 414.50 414.25 414.30 10.3K
12:59 414.45 414.50 414.30 414.45 3.7K
13:00 414.40 414.50 414.30 414.35 4.4K
13:01 414.45 414.50 414.30 414.40 17.9K
13:02 414.35 414.35 414.30 414.30 4.0K
13:03 414.30 414.50 414.25 414.30 7.8K
13:04 414.30 414.45 414.25 414.45 3.7K
13:05 414.50 414.50 414.35 414.45 2.7K
13:06 414.40 414.50 414.25 414.25 12.8K
13:07 414.25 414.30 414.25 414.25 5.5K
13:08 414.30 414.30 414.25 414.25 5.1K
13:09 414.30 414.30 414.25 414.30 7.6K
13:10 414.25 414.30 414.20 414.20 5.5K
13:11 414.25 414.30 414.10 414.25 7.9K
13:12 414.25 414.30 414.10 414.25 14.4K
13:13 414.10 414.30 414.10 414.15 3.1K
13:14 414.25 414.30 414.15 414.30 3.9K
13:15 414.20 414.30 414.20 414.25 4.2K
13:16 414.25 414.30 414.20 414.25 5.2K
13:17 414.30 414.30 414.20 414.25 5.0K
13:18 414.25 414.30 414.25 414.25 7.9K
13:19 414.30 414.50 414.30 414.50 43.1K
13:20 414.40 414.50 414.25 414.35 53.7K
13:21 414.50 414.50 414.35 414.40 22.8K
13:22 414.45 414.65 414.40 414.65 5.3K
13:23 414.60 415.10 414.60 415.00 59.9K
13:24 415.00 415.10 414.80 414.95 35.0K
13:25 414.95 415.00 414.85 415.00 6.4K
13:26 414.80 414.95 414.75 414.75 5.6K
13:27 414.80 415.00 414.65 414.85 17.0K
13:28 414.85 415.00 414.85 415.00 3.7K
13:29 414.95 414.95 414.80 414.80 4.3K
13:30 414.85 414.85 414.80 414.80 4.1K
13:31 414.80 415.00 414.80 414.85 6.6K
13:32 414.80 415.00 414.80 414.95 5.2K
13:33 415.00 415.00 414.90 414.95 7.2K
13:34 414.95 414.95 414.85 414.85 4.5K
13:35 414.90 415.00 414.85 415.00 19.6K
13:36 415.00 415.15 415.00 415.10 4.2K
13:37 415.00 415.15 414.95 415.10 6.9K
13:38 415.00 415.00 414.85 414.95 17.5K
13:39 414.95 415.00 414.85 415.00 27.5K
13:40 415.00 415.00 414.85 414.95 7.5K
13:41 414.90 415.00 414.75 414.75 12.2K
13:42 414.80 414.85 414.70 414.80 7.9K
13:43 414.75 414.95 414.75 414.90 5.3K
13:44 414.80 414.90 414.80 414.90 11.2K
13:45 414.75 414.80 414.65 414.75 15.0K
13:46 414.65 414.75 414.65 414.75 6.5K
13:47 414.65 414.75 414.65 414.75 5.6K
13:48 414.70 414.75 414.65 414.65 4.6K
13:49 414.65 414.75 414.65 414.75 3.5K
13:50 414.75 414.75 414.65 414.75 6.6K
13:51 414.75 414.75 414.65 414.75 6.9K
13:52 414.70 414.75 414.60 414.65 38.7K
13:53 414.65 414.65 414.55 414.60 13.2K
13:54 414.60 414.65 414.60 414.65 14.1K
13:55 414.65 414.65 414.60 414.65 6.8K
13:56 414.70 414.90 414.70 414.90 96.8K
13:57 414.90 414.90 414.75 414.80 9.2K
13:58 414.85 414.90 414.70 414.80 5.9K
13:59 414.80 414.90 414.80 414.80 11.0K
14:00 414.80 414.90 414.70 414.85 4.8K
14:01 414.80 414.80 414.70 414.80 4.8K
14:02 414.75 414.80 414.65 414.70 6.1K
14:03 414.80 414.85 414.70 414.85 7.3K
14:04 414.85 414.85 414.70 414.70 14.2K
14:05 414.70 414.70 414.60 414.65 28.9K
14:06 414.65 414.65 414.50 414.65 4.5K
14:07 414.60 414.60 414.50 414.60 5.6K
14:08 414.55 414.60 414.50 414.60 5.5K
14:09 414.60 414.70 414.50 414.65 9.4K
14:10 414.60 414.70 414.60 414.70 7.1K
14:11 414.70 414.70 414.55 414.65 5.4K
14:12 414.70 414.70 414.50 414.65 8.5K
14:13 414.60 414.70 414.50 414.50 5.8K
14:14 414.50 414.70 414.45 414.55 7.2K
14:15 414.50 414.60 414.45 414.60 5.0K
14:16 414.60 414.60 414.45 414.50 9.1K
14:17 414.50 414.70 414.50 414.70 8.7K
14:18 414.70 414.70 414.60 414.65 8.2K
14:19 414.65 414.65 414.55 414.60 5.1K
14:20 414.55 414.60 414.40 414.50 8.8K
14:21 414.45 414.60 414.45 414.45 2.9K
14:22 414.55 414.60 414.45 414.55 4.4K
14:23 414.55 414.60 414.45 414.60 9.8K
14:24 414.60 414.60 414.45 414.45 11.7K
14:25 414.55 414.60 414.50 414.60 4.6K
14:26 414.55 414.60 414.50 414.55 4.4K
14:27 414.55 414.60 414.50 414.60 4.0K
14:28 414.50 414.60 414.45 414.45 9.8K
14:29 414.60 414.60 414.45 414.60 9.5K
14:30 414.50 414.60 414.45 414.60 6.3K
14:31 414.55 414.55 414.40 414.40 6.2K
14:32 414.35 414.50 414.35 414.35 7.4K
14:33 414.50 414.50 414.35 414.35 11.9K
14:34 414.35 414.50 414.35 414.35 8.3K
14:35 414.40 414.45 414.25 414.30 14.5K
14:36 414.35 414.45 414.25 414.30 12.8K
14:37 414.30 414.45 414.25 414.30 12.4K
14:38 414.35 414.35 414.25 414.25 9.3K
14:39 414.30 414.30 414.15 414.15 17.9K
14:40 414.20 414.20 414.05 414.10 10.7K
14:41 414.00 414.00 413.95 414.00 29.8K
14:42 413.95 414.00 413.90 413.90 9.1K
14:43 413.90 414.00 413.90 413.90 8.7K
14:44 413.95 414.00 413.85 413.95 4.5K
14:45 413.90 413.90 413.85 413.85 5.9K
14:46 413.85 413.90 413.85 413.90 6.6K
14:47 413.85 414.00 413.85 414.00 6.2K
14:48 414.00 414.00 413.90 413.95 11.9K
14:49 414.00 414.00 413.95 414.00 6.7K
14:50 414.00 414.00 413.85 413.85 16.8K
14:51 413.90 413.90 413.85 413.90 10.3K
14:52 413.90 413.90 413.85 413.90 14.8K
14:53 413.90 413.90 413.80 413.80 19.4K
14:54 413.80 413.90 413.80 413.90 12.1K
14:55 413.90 413.90 413.85 413.90 16.1K
14:56 413.85 413.90 413.85 413.85 13.9K
14:57 413.90 414.00 413.80 413.85 114.3K
14:58 414.00 414.00 413.70 413.90 32.1K
14:59 413.90 413.90 413.70 413.75 10.5K
15:00 413.80 414.10 413.80 414.10 77.0K
15:01 414.25 414.40 414.20 414.35 66.4K
15:02 414.25 414.35 414.20 414.25 8.1K
15:03 414.25 414.30 414.15 414.30 28.0K
15:04 414.30 414.30 414.10 414.15 6.3K
15:05 414.10 414.10 413.90 413.95 35.1K
15:06 414.10 414.10 413.80 413.95 13.1K
15:07 413.80 413.95 413.80 413.90 16.6K
15:08 413.90 413.90 413.70 413.75 22.3K
15:09 413.85 413.90 413.75 413.90 14.9K
15:10 413.80 413.90 413.80 413.85 43.9K
15:11 413.85 413.90 413.80 413.90 11.9K
15:12 413.90 413.90 413.85 413.85 13.9K
15:13 413.85 413.85 413.80 413.80 15.9K
15:14 413.80 413.80 413.75 413.80 9.1K
15:15 413.80 413.85 413.75 413.75 12.8K
15:16 413.80 413.85 413.80 413.85 22.6K
15:17 413.85 413.85 413.80 413.85 19.6K
15:18 413.85 413.85 413.65 413.65 32.2K
15:19 413.70 413.70 413.60 413.65 15.0K
15:20 413.70 413.70 413.55 413.65 23.6K
15:21 413.70 413.70 413.65 413.65 29.3K
15:22 413.70 413.70 413.60 413.65 20.0K
15:23 413.70 413.70 413.30 413.30 79.2K
15:24 413.45 413.55 413.35 413.50 57.3K
15:25 413.45 413.75 413.45 413.75 31.5K
15:26 413.75 413.75 413.70 413.70 21.3K
15:27 413.75 413.90 413.65 413.90 33.5K
15:28 413.85 413.90 413.70 413.80 9.0K
15:29 413.75 413.85 413.75 413.75 16.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles