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
09:07 411.55 411.55 411.55 411.55 31.3K
09:15 412.50 412.60 411.85 411.85 35.9K
09:16 411.90 412.10 411.70 412.00 17.2K
09:17 411.85 411.90 411.70 411.80 20.8K
09:18 411.80 411.80 411.45 411.65 42.5K
09:19 411.55 411.65 411.35 411.55 31.2K
09:20 411.65 411.90 411.55 411.90 49.4K
09:21 411.85 411.85 411.60 411.75 9.6K
09:22 411.60 411.70 411.35 411.35 14.8K
09:23 411.25 411.30 411.10 411.30 6.8K
09:24 411.00 411.00 410.65 410.90 32.3K
09:25 410.85 410.95 410.80 410.95 12.6K
09:26 410.95 410.95 410.80 410.95 5.9K
09:27 410.95 411.00 410.80 411.00 9.5K
09:28 411.00 411.00 410.85 410.85 10.6K
09:29 410.80 410.90 410.75 410.75 10.1K
09:30 410.85 410.85 410.70 410.85 4.0K
09:31 410.85 410.95 410.85 410.95 4.8K
09:32 410.85 410.95 410.80 410.95 6.3K
09:33 410.90 411.00 410.80 411.00 8.1K
09:34 410.80 410.85 410.70 410.80 9.7K
09:35 410.75 410.75 410.50 410.60 38.5K
09:36 410.65 410.65 410.25 410.25 11.5K
09:37 410.25 410.35 410.15 410.15 9.8K
09:38 410.15 410.30 410.15 410.15 23.9K
09:39 410.35 410.35 410.15 410.15 7.6K
09:40 410.15 410.30 410.15 410.20 7.0K
09:41 410.25 410.55 410.25 410.30 13.0K
09:42 410.30 410.45 410.30 410.35 5.2K
09:43 410.35 410.45 410.30 410.35 23.9K
09:44 410.30 410.40 410.30 410.30 5.7K
09:45 410.20 410.30 410.20 410.25 5.1K
09:46 410.30 410.35 410.20 410.30 5.7K
09:47 410.25 410.30 410.15 410.25 4.3K
09:48 410.35 410.55 410.35 410.55 7.3K
09:49 410.65 410.65 410.50 410.50 5.0K
09:50 410.65 410.70 410.50 410.65 5.3K
09:51 410.70 410.70 410.50 410.65 6.6K
09:52 410.50 410.65 410.50 410.65 4.9K
09:53 410.65 410.65 410.50 410.65 5.0K
09:54 410.65 410.65 410.55 410.60 4.7K
09:55 410.55 410.70 410.30 410.40 8.7K
09:56 410.30 410.35 410.10 410.10 14.6K
09:57 410.30 410.30 410.00 410.20 5.9K
09:58 410.25 410.25 409.95 410.05 49.2K
09:59 410.05 410.10 409.95 410.05 6.5K
10:00 409.95 410.00 409.90 410.00 5.7K
10:01 410.00 410.15 409.95 410.15 10.2K
10:02 410.05 410.20 409.90 410.10 5.9K
10:03 409.95 410.15 409.85 410.10 23.0K
10:04 410.05 410.25 409.95 410.25 5.6K
10:05 410.25 410.45 410.20 410.20 9.3K
10:06 410.20 410.35 410.15 410.30 5.2K
10:07 410.30 410.35 410.15 410.25 9.0K
10:08 410.45 410.45 410.25 410.25 5.4K
10:09 410.35 410.35 410.20 410.25 3.9K
10:10 410.20 410.50 410.20 410.50 10.5K
10:11 410.50 410.60 410.30 410.60 6.1K
10:12 410.50 410.60 410.35 410.55 6.4K
10:13 410.35 410.50 410.25 410.30 3.5K
10:14 410.30 410.50 410.20 410.50 6.4K
10:15 410.45 410.50 410.40 410.40 5.2K
10:16 410.40 410.50 410.40 410.40 5.3K
10:17 410.35 410.50 410.35 410.35 5.7K
10:18 410.40 410.50 410.30 410.35 4.1K
10:19 410.30 410.60 410.30 410.60 10.7K
10:20 410.40 410.60 410.40 410.50 4.7K
10:21 410.45 410.60 410.40 410.60 6.9K
10:22 410.40 410.65 410.40 410.65 6.3K
10:23 410.60 410.65 410.50 410.50 3.8K
10:24 410.60 410.65 410.45 410.65 4.6K
10:25 410.65 410.65 410.50 410.65 4.5K
10:26 410.60 410.60 410.40 410.45 3.3K
10:27 410.60 410.60 410.35 410.45 4.6K
10:28 410.40 410.65 410.35 410.50 15.2K
10:29 410.40 410.65 410.35 410.45 5.9K
10:30 410.50 410.70 410.40 410.70 17.3K
10:31 410.80 410.80 410.55 410.55 5.2K
10:32 410.65 410.65 410.40 410.40 6.0K
10:33 410.40 410.60 410.40 410.40 5.7K
10:34 410.60 410.60 410.40 410.60 6.3K
10:35 410.50 410.55 410.35 410.35 4.5K
10:36 410.35 410.35 410.25 410.30 7.4K
10:37 410.25 410.35 410.20 410.35 5.1K
10:38 410.20 410.40 410.20 410.20 3.5K
10:39 410.40 410.40 410.20 410.35 6.4K
10:40 410.40 410.40 410.25 410.35 4.0K
10:41 410.20 410.40 410.20 410.25 4.1K
10:42 410.30 410.45 410.15 410.45 4.6K
10:43 410.25 410.40 410.20 410.40 6.0K
10:44 410.25 410.35 410.20 410.25 5.2K
10:45 410.25 410.30 410.10 410.10 5.5K
10:46 410.20 410.25 410.10 410.20 2.8K
10:47 410.10 410.25 410.05 410.20 4.4K
10:48 410.25 410.25 410.10 410.20 6.6K
10:49 410.25 410.35 410.20 410.25 4.7K
10:50 410.35 410.35 410.20 410.35 3.6K
10:51 410.35 410.35 410.20 410.30 4.0K
10:52 410.15 410.35 410.15 410.15 4.4K
10:53 410.30 410.30 410.10 410.30 8.1K
10:54 410.30 410.40 410.15 410.40 7.9K
10:55 410.30 410.45 410.30 410.45 6.4K
10:56 410.35 410.45 410.30 410.35 3.7K
10:57 410.35 410.40 410.30 410.40 3.9K
10:58 410.35 410.45 410.30 410.30 4.2K
10:59 410.45 410.45 410.25 410.25 2.8K
11:00 410.40 410.40 410.25 410.35 4.7K
11:01 410.30 410.35 410.25 410.35 5.5K
11:02 410.35 410.35 410.20 410.35 4.5K
11:03 410.15 410.30 410.15 410.30 3.3K
11:04 410.30 410.30 410.15 410.20 3.6K
11:05 410.20 410.40 410.15 410.35 15.4K
11:06 410.40 410.65 410.40 410.60 8.5K
11:07 410.50 410.55 410.25 410.30 7.2K
11:08 410.25 410.30 410.20 410.20 3.6K
11:09 410.15 410.20 410.10 410.20 4.0K
11:10 410.10 410.20 410.05 410.05 4.0K
11:11 410.20 410.20 410.05 410.15 4.1K
11:12 410.10 410.20 410.10 410.15 7.5K
11:13 410.10 410.20 410.05 410.15 4.1K
11:14 410.15 410.15 410.05 410.15 4.6K
11:15 410.15 410.15 410.00 410.15 6.7K
11:16 410.10 410.15 410.05 410.10 5.2K
11:17 410.10 410.10 410.00 410.00 4.0K
11:18 410.00 410.15 410.00 410.15 4.3K
11:19 410.15 410.15 410.05 410.15 3.5K
11:20 410.10 410.15 410.00 410.00 6.1K
11:21 410.00 410.20 410.00 410.00 5.5K
11:22 410.10 410.20 410.10 410.10 4.5K
11:23 410.15 410.55 410.10 410.35 53.6K
11:24 410.55 410.90 410.35 410.80 121.8K
11:25 410.70 410.90 410.60 410.80 4.9K
11:26 410.80 410.90 410.75 410.75 5.7K
11:27 410.75 410.95 410.75 410.80 5.6K
11:28 410.90 411.10 410.90 411.05 7.3K
11:29 411.00 411.05 411.00 411.05 6.5K
11:30 411.00 411.20 411.00 411.20 27.0K
11:31 411.20 411.20 410.70 410.75 212.7K
11:32 410.75 410.75 410.55 410.70 4.7K
11:33 410.55 410.75 410.55 410.55 4.9K
11:34 410.65 410.65 410.55 410.60 3.4K
11:35 410.55 410.60 410.45 410.50 4.4K
11:36 410.45 410.60 410.25 410.25 18.4K
11:37 410.40 410.50 410.25 410.45 5.7K
11:38 410.45 410.45 410.25 410.30 4.1K
11:39 410.45 410.80 410.30 410.80 73.9K
11:40 410.75 411.10 410.75 411.05 35.7K
11:41 411.05 411.05 411.00 411.05 52.9K
11:42 411.05 411.05 410.70 410.75 49.3K
11:43 410.55 410.70 410.50 410.60 3.3K
11:44 410.60 410.60 410.45 410.55 3.7K
11:45 410.60 410.60 410.50 410.60 4.1K
11:46 410.55 410.60 410.45 410.60 4.7K
11:47 410.60 410.60 410.40 410.40 4.0K
11:48 410.50 410.50 410.30 410.30 3.0K
11:49 410.35 410.45 410.30 410.30 5.1K
11:50 410.30 410.60 410.25 410.60 12.6K
11:51 410.60 410.60 410.50 410.55 4.7K
11:52 410.55 410.70 410.55 410.55 6.2K
11:53 410.65 410.90 410.65 410.90 186.3K
11:54 410.85 410.90 410.55 410.85 2.9K
11:55 410.85 410.95 410.70 410.80 197.5K
11:56 410.85 411.00 410.65 410.95 201.3K
11:57 410.95 410.95 410.65 410.65 5.0K
11:58 410.60 410.70 410.50 410.65 4.4K
11:59 410.50 410.75 410.50 410.60 7.2K
12:00 410.75 410.75 410.50 410.60 5.9K
12:01 410.45 410.60 410.45 410.50 4.6K
12:02 410.50 410.55 410.35 410.50 5.1K
12:03 410.50 410.50 410.35 410.45 3.1K
12:04 410.45 410.45 409.90 410.20 652.4K
12:05 410.15 410.30 410.05 410.20 19.5K
12:06 410.10 410.50 410.10 410.35 42.1K
12:07 410.35 410.70 410.35 410.60 33.7K
12:08 410.80 410.80 410.60 410.65 82.6K
12:09 410.65 410.65 410.40 410.40 3.8K
12:10 410.50 410.55 410.30 410.35 5.9K
12:11 410.50 410.50 410.40 410.50 6.9K
12:12 410.35 410.50 410.30 410.30 5.6K
12:13 410.35 410.35 410.15 410.30 6.6K
12:14 410.30 410.30 410.20 410.25 8.1K
12:15 410.30 410.30 410.20 410.25 5.8K
12:16 410.25 410.25 410.20 410.20 4.4K
12:17 410.20 410.20 410.15 410.20 8.3K
12:18 410.20 410.20 410.10 410.20 6.4K
12:19 410.20 410.20 410.05 410.20 4.8K
12:20 410.20 410.20 410.05 410.10 4.3K
12:21 410.00 410.00 409.95 410.00 7.7K
12:22 410.00 410.25 410.00 410.25 46.5K
12:23 410.20 410.20 410.10 410.15 22.3K
12:24 410.15 410.35 410.15 410.30 8.9K
12:25 410.30 410.40 410.15 410.20 6.4K
12:26 410.40 410.40 410.15 410.20 5.9K
12:27 410.20 410.20 410.05 410.20 5.2K
12:28 410.20 410.25 410.10 410.25 7.6K
12:29 410.10 410.25 410.10 410.25 4.0K
12:30 410.25 410.40 410.25 410.40 8.5K
12:31 410.40 410.45 410.20 410.20 82.9K
12:32 410.25 410.30 409.85 409.85 20.7K
12:33 410.00 410.00 409.85 409.85 6.1K
12:34 409.90 409.90 409.75 409.85 11.0K
12:35 409.90 410.00 409.80 410.00 9.4K
12:36 410.00 410.00 409.85 409.85 6.4K
12:37 409.85 410.00 409.85 409.90 6.4K
12:38 409.95 410.00 409.75 409.85 6.8K
12:39 410.00 410.00 409.85 410.00 9.9K
12:40 409.95 410.00 409.90 410.00 5.6K
12:41 410.00 410.00 409.90 410.00 6.3K
12:42 410.00 410.00 409.90 409.90 6.5K
12:43 410.00 410.00 409.95 410.00 11.0K
12:44 409.90 410.00 409.90 409.95 11.5K
12:45 409.85 410.00 409.80 409.95 9.4K
12:46 409.90 410.00 409.90 409.90 8.2K
12:47 410.10 410.25 410.10 410.20 10.5K
12:48 410.15 410.35 410.15 410.30 10.3K
12:49 410.30 410.30 410.05 410.05 9.7K
12:50 410.20 410.20 410.05 410.10 8.1K
12:51 410.15 410.25 409.85 410.25 20.2K
12:52 410.20 410.35 410.10 410.35 8.3K
12:53 410.30 410.35 409.95 409.95 15.7K
12:54 409.95 410.20 409.95 410.20 17.6K
12:55 410.20 410.25 410.00 410.10 6.1K
12:56 410.15 410.25 410.05 410.15 10.4K
12:57 410.10 410.25 410.00 410.20 6.8K
12:58 410.15 410.25 410.00 410.15 6.9K
12:59 410.05 410.20 410.00 410.15 7.6K
13:00 410.20 410.30 410.15 410.30 14.1K
13:01 410.30 410.50 410.25 410.50 12.1K
13:02 410.45 410.55 410.30 410.50 15.4K
13:03 410.40 410.50 410.20 410.40 6.2K
13:04 410.30 410.50 410.30 410.35 6.8K
13:05 410.35 410.40 410.20 410.40 10.6K
13:06 410.40 410.45 410.25 410.45 9.6K
13:07 410.45 410.45 410.30 410.40 10.2K
13:08 410.40 410.50 410.30 410.35 6.7K
13:09 410.45 410.45 410.25 410.45 9.5K
13:10 410.40 410.45 410.20 410.40 6.1K
13:11 410.30 410.40 410.15 410.30 6.2K
13:12 410.25 410.50 410.25 410.45 12.9K
13:13 410.35 410.45 410.25 410.40 7.1K
13:14 410.35 410.45 410.20 410.40 9.6K
13:15 410.40 410.45 410.15 410.35 8.7K
13:16 410.25 410.40 410.15 410.35 13.0K
13:17 410.40 410.45 410.30 410.35 15.5K
13:18 410.30 410.45 410.25 410.45 16.8K
13:19 410.45 410.45 410.40 410.45 13.9K
13:20 410.45 410.50 410.35 410.45 6.1K
13:21 410.50 410.50 410.35 410.45 7.4K
13:22 410.30 410.45 410.30 410.40 6.5K
13:23 410.40 410.45 410.25 410.35 6.5K
13:24 410.30 410.40 410.15 410.30 6.4K
13:25 410.35 410.35 410.15 410.20 7.1K
13:26 410.40 410.40 410.10 410.30 10.4K
13:27 410.30 410.40 410.10 410.35 6.4K
13:28 410.30 410.35 410.10 410.30 7.2K
13:29 410.30 410.30 410.15 410.25 10.2K
13:30 410.20 410.30 410.10 410.20 6.4K
13:31 410.05 410.25 409.95 410.15 18.5K
13:32 410.15 410.25 410.00 410.05 7.3K
13:33 410.05 410.25 410.00 410.00 7.7K
13:34 410.00 410.20 410.00 410.15 10.1K
13:35 410.10 410.35 410.05 410.35 20.2K
13:36 410.40 410.40 410.10 410.25 11.1K
13:37 410.20 410.20 409.85 410.05 9.5K
13:38 409.85 410.00 409.85 409.95 9.2K
13:39 410.00 410.00 409.85 409.90 17.9K
13:40 410.00 410.10 409.90 410.05 5.8K
13:41 410.05 410.05 409.90 410.00 7.4K
13:42 410.00 410.10 409.95 410.00 5.3K
13:43 410.10 410.10 409.90 410.05 11.8K
13:44 410.05 410.05 409.85 410.05 5.7K
13:45 410.00 410.00 409.80 410.00 7.0K
13:46 409.90 410.00 409.80 409.80 8.4K
13:47 410.00 410.00 409.85 409.95 10.3K
13:48 410.00 410.00 409.85 410.00 14.2K
13:49 410.00 410.10 409.95 410.05 8.7K
13:50 409.90 410.15 409.90 410.15 10.3K
13:51 410.10 410.15 410.05 410.15 12.3K
13:52 410.10 410.35 410.10 410.35 7.4K
13:53 410.35 410.35 410.20 410.20 16.5K
13:54 409.95 410.00 409.90 410.00 20.7K
13:55 410.00 410.00 409.90 409.90 12.3K
13:56 410.00 410.00 409.85 409.95 9.8K
13:57 409.95 410.00 409.85 410.00 27.0K
13:58 410.00 410.00 409.85 410.00 6.4K
13:59 410.00 410.00 409.80 409.95 6.5K
14:00 409.95 410.00 409.90 410.00 11.3K
14:01 410.00 410.00 410.00 410.00 129.0K
14:02 409.95 410.00 409.95 410.00 11.9K
14:03 409.95 410.00 409.95 410.00 11.5K
14:04 409.95 410.00 409.95 410.00 14.4K
14:05 410.00 410.00 409.80 409.85 9.7K
14:06 409.80 410.00 409.80 409.95 19.9K
14:07 409.95 409.95 409.80 409.90 17.2K
14:08 409.85 410.00 409.85 409.90 9.4K
14:09 409.85 410.00 409.85 409.95 11.6K
14:10 409.95 410.00 409.85 410.00 9.8K
14:11 410.00 410.00 409.80 409.80 19.0K
14:12 409.80 409.85 409.65 409.70 54.1K
14:13 409.70 409.80 409.65 409.65 35.3K
14:14 409.70 409.80 409.55 409.70 42.2K
14:15 409.55 409.80 409.55 409.75 23.1K
14:16 409.75 409.90 409.70 409.70 57.2K
14:17 409.70 409.75 409.55 409.65 43.2K
14:18 409.75 409.75 409.50 409.60 45.7K
14:19 409.50 409.80 409.50 409.50 48.8K
14:20 409.70 409.70 409.50 409.60 69.3K
14:21 409.60 409.95 409.50 409.95 41.5K
14:22 409.85 410.00 409.85 409.95 32.8K
14:23 409.95 410.00 409.90 410.00 24.0K
14:24 410.00 410.00 409.90 409.90 58.7K
14:25 409.95 410.00 409.80 410.00 29.1K
14:26 409.95 410.00 409.85 409.90 23.4K
14:27 409.85 410.00 409.85 409.95 23.6K
14:28 409.95 409.95 409.50 409.50 170.9K
14:29 409.60 409.65 409.30 409.65 200.3K
14:30 409.85 409.95 409.65 409.90 39.4K
14:31 409.90 409.95 409.65 409.90 53.4K
14:32 409.90 410.00 409.80 409.85 41.4K
14:33 409.85 410.00 409.85 409.90 24.0K
14:34 410.00 410.00 409.70 409.70 36.7K
14:35 409.70 409.75 409.65 409.70 23.4K
14:36 409.75 409.75 409.65 409.70 24.7K
14:37 409.75 409.75 409.65 409.70 24.4K
14:38 409.70 409.75 409.30 409.30 184.8K
14:39 409.20 409.50 409.00 409.50 632.8K
14:40 409.50 409.80 409.50 409.75 62.6K
14:41 409.75 409.95 409.70 409.90 23.7K
14:42 409.95 410.10 409.95 410.10 18.4K
14:43 410.20 410.35 410.15 410.20 38.3K
14:44 410.15 410.25 410.05 410.25 25.4K
14:45 410.25 410.40 410.20 410.35 33.8K
14:46 410.35 410.45 410.20 410.45 15.3K
14:47 410.45 410.45 410.35 410.35 20.5K
14:48 410.35 410.70 410.35 410.55 55.7K
14:49 410.55 410.55 410.50 410.55 23.1K
14:50 410.55 410.70 410.40 410.70 24.8K
14:51 410.65 410.70 410.50 410.70 26.4K
14:52 410.70 410.80 410.70 410.80 22.8K
14:53 410.85 410.90 410.80 410.85 25.5K
14:54 410.90 410.95 410.85 410.90 31.8K
14:55 410.90 410.90 410.75 410.75 14.3K
14:56 410.75 410.75 410.55 410.65 26.3K
14:57 410.80 410.80 410.70 410.80 46.3K
14:58 410.75 410.85 410.75 410.80 13.7K
14:59 410.85 410.90 410.80 410.90 17.5K
15:00 410.90 411.15 410.70 411.15 469.2K
15:01 411.40 411.70 411.35 411.60 426.6K
15:02 411.70 411.70 411.30 411.55 370.6K
15:03 411.45 411.70 411.35 411.35 372.3K
15:04 411.50 411.60 410.20 410.70 949.1K
15:05 410.85 411.15 410.75 410.75 436.7K
15:06 410.85 410.85 410.10 410.10 420.9K
15:07 410.35 410.55 410.30 410.45 378.5K
15:08 410.50 410.75 410.50 410.50 401.3K
15:09 410.65 410.70 410.35 410.65 405.4K
15:10 410.75 410.75 410.45 410.45 408.9K
15:11 410.60 410.75 410.40 410.40 362.3K
15:12 410.50 410.65 410.35 410.50 375.7K
15:13 410.60 410.70 410.35 410.65 368.7K
15:14 410.70 410.70 410.40 410.50 405.3K
15:15 410.50 410.60 410.40 410.45 400.1K
15:16 410.50 410.75 410.45 410.45 420.2K
15:17 410.80 410.80 410.30 410.30 594.8K
15:18 410.45 410.70 410.45 410.70 406.7K
15:19 410.65 410.70 410.45 410.50 413.0K
15:20 410.50 410.50 410.30 410.45 404.7K
15:21 410.35 410.50 410.35 410.40 402.5K
15:22 410.40 410.50 410.35 410.40 383.3K
15:23 410.45 410.50 410.30 410.45 374.8K
15:24 410.50 410.50 410.30 410.45 402.0K
15:25 410.45 410.65 409.90 409.90 473.4K
15:26 409.95 410.30 409.95 410.25 329.3K
15:27 410.25 410.25 409.75 409.75 318.5K
15:28 409.95 410.00 409.60 410.00 106.9K
15:29 409.95 410.65 409.85 410.65 46.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles