CUMMINS INDIA LIMITED (cumminsind)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 2955.7 | 2958.2 | 2955.0 | 2957.6 | 2850 |
| 2025-05-20 15:28:00 | 2955.5 | 2957.1 | 2954.1 | 2955.2 | 4800 |
| 2025-05-20 15:27:00 | 2955.8 | 2957.3 | 2955.7 | 2955.7 | 3300 |
| 2025-05-20 15:26:00 | 2955.2 | 2956.3 | 2954.3 | 2956.3 | 6900 |
| 2025-05-20 15:25:00 | 2953.7 | 2955.4 | 2953.7 | 2955.2 | 25500 |
| 2025-05-20 15:24:00 | 2953.6 | 2953.7 | 2953.6 | 2953.7 | 1500 |
| 2025-05-20 15:23:00 | 2953.0 | 2954.4 | 2953.0 | 2953.6 | 1500 |
| 2025-05-20 15:22:00 | 2953.6 | 2954.2 | 2953.0 | 2953.0 | 750 |
| 2025-05-20 15:21:00 | 2952.6 | 2953.6 | 2952.5 | 2953.0 | 6750 |
| 2025-05-20 15:20:00 | 2952.6 | 2953.7 | 2952.6 | 2952.6 | 1950 |
| 2025-05-20 15:19:00 | 2952.6 | 2953.4 | 2952.4 | 2952.6 | 5400 |
| 2025-05-20 15:18:00 | 2953.6 | 2953.6 | 2952.0 | 2952.6 | 6600 |
| 2025-05-20 15:17:00 | 2951.9 | 2953.6 | 2951.9 | 2953.6 | 1350 |
| 2025-05-20 15:16:00 | 2954.0 | 2954.0 | 2951.9 | 2951.9 | 1500 |
| 2025-05-20 15:15:00 | 2952.7 | 2954.0 | 2952.7 | 2954.0 | 1800 |
| 2025-05-20 15:14:00 | 2953.5 | 2954.4 | 2952.7 | 2952.7 | 1500 |
| 2025-05-20 15:13:00 | 2953.5 | 2953.5 | 2953.5 | 2953.5 | 600 |
| 2025-05-20 15:12:00 | 2954.6 | 2954.6 | 2953.5 | 2953.5 | 1200 |
| 2025-05-20 15:11:00 | 2954.1 | 2954.6 | 2954.1 | 2954.6 | 150 |
| 2025-05-20 15:10:00 | 2952.4 | 2954.1 | 2951.5 | 2954.1 | 900 |
| 2025-05-20 15:09:00 | 2951.4 | 2953.1 | 2951.4 | 2952.4 | 3600 |
| 2025-05-20 15:08:00 | 2952.0 | 2954.7 | 2952.0 | 2952.5 | 2100 |
| 2025-05-20 15:07:00 | 2949.1 | 2952.8 | 2949.1 | 2952.0 | 6300 |
| 2025-05-20 15:06:00 | 2947.0 | 2950.0 | 2947.0 | 2949.1 | 4050 |
| 2025-05-20 15:05:00 | 2945.1 | 2946.7 | 2944.0 | 2945.0 | 1800 |
| 2025-05-20 15:04:00 | 2950.1 | 2950.6 | 2945.6 | 2945.6 | 1800 |
| 2025-05-20 15:03:00 | 2952.8 | 2952.8 | 2949.1 | 2950.0 | 2550 |
| 2025-05-20 15:02:00 | 2951.0 | 2951.0 | 2947.8 | 2947.8 | 1050 |
| 2025-05-20 15:01:00 | 2947.4 | 2952.5 | 2947.4 | 2950.7 | 1650 |
| 2025-05-20 15:00:00 | 2943.0 | 2948.2 | 2943.0 | 2947.4 | 2550 |
| 2025-05-20 14:59:00 | 2943.9 | 2943.9 | 2942.6 | 2942.6 | 1200 |
| 2025-05-20 14:58:00 | 2943.5 | 2945.1 | 2940.1 | 2945.1 | 2250 |
| 2025-05-20 14:57:00 | 2942.9 | 2945.0 | 2942.4 | 2943.5 | 1200 |
| 2025-05-20 14:56:00 | 2944.9 | 2944.9 | 2942.9 | 2942.9 | 150 |
| 2025-05-20 14:55:00 | 2947.3 | 2947.3 | 2944.9 | 2944.9 | 450 |
| 2025-05-20 14:54:00 | 2948.7 | 2948.7 | 2945.7 | 2947.3 | 600 |
| 2025-05-20 14:53:00 | 2950.8 | 2951.8 | 2950.2 | 2951.0 | 4350 |
| 2025-05-20 14:52:00 | 2950.8 | 2951.4 | 2950.6 | 2950.8 | 2550 |
| 2025-05-20 14:51:00 | 2951.6 | 2953.4 | 2950.1 | 2950.8 | 8250 |
| 2025-05-20 14:50:00 | 2951.6 | 2953.3 | 2951.3 | 2951.6 | 4200 |
| 2025-05-20 14:49:00 | 2950.7 | 2951.3 | 2950.3 | 2950.3 | 5550 |
| 2025-05-20 14:48:00 | 2950.9 | 2951.0 | 2949.5 | 2950.7 | 2700 |
| 2025-05-20 14:47:00 | 2953.5 | 2953.5 | 2948.6 | 2951.1 | 8850 |
| 2025-05-20 14:46:00 | 2945.6 | 2952.6 | 2945.6 | 2952.6 | 14550 |
| 2025-05-20 14:45:00 | 2942.0 | 2947.9 | 2942.0 | 2947.9 | 900 |
| 2025-05-20 14:44:00 | 2943.3 | 2943.3 | 2941.7 | 2942.0 | 900 |
| 2025-05-20 14:43:00 | 2942.0 | 2943.5 | 2941.6 | 2943.5 | 300 |
| 2025-05-20 14:42:00 | 2944.0 | 2944.0 | 2940.3 | 2942.0 | 2250 |
| 2025-05-20 14:41:00 | 2945.0 | 2945.0 | 2943.2 | 2944.0 | 1800 |
| 2025-05-20 14:40:00 | 2943.4 | 2945.0 | 2942.0 | 2945.0 | 5700 |
| 2025-05-20 14:39:00 | 2943.1 | 2943.3 | 2942.5 | 2942.8 | 900 |
| 2025-05-20 14:38:00 | 2942.9 | 2943.1 | 2940.6 | 2943.1 | 2250 |
| 2025-05-20 14:37:00 | 2941.3 | 2941.3 | 2941.3 | 2941.3 | 300 |
| 2025-05-20 14:36:00 | 2944.0 | 2944.0 | 2942.5 | 2942.5 | 450 |
| 2025-05-20 14:35:00 | 2946.5 | 2946.5 | 2944.0 | 2944.0 | 2100 |
| 2025-05-20 14:34:00 | 2944.2 | 2949.0 | 2944.2 | 2947.2 | 1950 |
| 2025-05-20 14:33:00 | 2948.2 | 2948.3 | 2943.6 | 2944.2 | 9900 |
| 2025-05-20 14:32:00 | 2948.7 | 2949.0 | 2945.8 | 2948.0 | 9750 |
| 2025-05-20 14:31:00 | 2948.6 | 2948.9 | 2947.6 | 2948.7 | 5250 |
| 2025-05-20 14:30:00 | 2945.6 | 2948.9 | 2944.5 | 2948.9 | 5400 |
| 2025-05-20 14:29:00 | 2942.6 | 2945.9 | 2942.6 | 2945.9 | 900 |
| 2025-05-20 14:28:00 | 2943.5 | 2943.5 | 2941.6 | 2942.6 | 1500 |
| 2025-05-20 14:27:00 | 2946.7 | 2946.7 | 2942.1 | 2943.7 | 1200 |
| 2025-05-20 14:26:00 | 2945.6 | 2946.7 | 2945.6 | 2946.7 | 900 |
| 2025-05-20 14:25:00 | 2948.7 | 2948.7 | 2944.9 | 2945.4 | 1950 |
| 2025-05-20 14:24:00 | 2946.0 | 2948.7 | 2946.0 | 2948.7 | 300 |
| 2025-05-20 14:23:00 | 2947.6 | 2947.6 | 2945.8 | 2946.0 | 1350 |
| 2025-05-20 14:22:00 | 2948.1 | 2949.9 | 2937.7 | 2947.6 | 13200 |
| 2025-05-20 14:21:00 | 2951.5 | 2952.0 | 2940.0 | 2948.1 | 15750 |
| 2025-05-20 14:20:00 | 2952.6 | 2952.6 | 2948.7 | 2950.6 | 3000 |
| 2025-05-20 14:19:00 | 2954.8 | 2954.8 | 2952.6 | 2952.6 | 1650 |
| 2025-05-20 14:18:00 | 2951.0 | 2955.2 | 2951.0 | 2954.8 | 6600 |
| 2025-05-20 14:17:00 | 2943.9 | 2952.1 | 2943.9 | 2950.8 | 47700 |
| 2025-05-20 14:16:00 | 2949.0 | 2949.0 | 2943.9 | 2943.9 | 37800 |
| 2025-05-20 14:15:00 | 2946.6 | 2949.0 | 2946.6 | 2949.0 | 150 |
| 2025-05-20 14:14:00 | 2947.7 | 2947.7 | 2946.6 | 2946.6 | 1050 |
| 2025-05-20 14:13:00 | 2947.7 | 2947.7 | 2947.7 | 2947.7 | 0 |
| 2025-05-20 14:12:00 | 2947.9 | 2947.9 | 2946.4 | 2947.7 | 3150 |
| 2025-05-20 14:11:00 | 2948.6 | 2949.0 | 2947.9 | 2947.9 | 5400 |
| 2025-05-20 14:10:00 | 2948.0 | 2950.0 | 2948.0 | 2948.6 | 450 |
| 2025-05-20 14:09:00 | 2949.2 | 2949.2 | 2948.0 | 2948.0 | 150 |
| 2025-05-20 14:08:00 | 2948.3 | 2949.2 | 2948.0 | 2949.2 | 600 |
| 2025-05-20 14:07:00 | 2944.5 | 2948.7 | 2944.5 | 2948.3 | 1500 |
| 2025-05-20 14:06:00 | 2945.0 | 2946.3 | 2943.2 | 2945.1 | 1200 |
| 2025-05-20 14:05:00 | 2949.1 | 2949.1 | 2945.0 | 2945.0 | 2550 |
| 2025-05-20 14:04:00 | 2948.4 | 2948.4 | 2947.2 | 2947.2 | 1200 |
| 2025-05-20 14:03:00 | 2950.0 | 2950.0 | 2948.4 | 2948.4 | 2250 |
| 2025-05-20 14:02:00 | 2950.0 | 2950.0 | 2948.1 | 2949.3 | 1050 |
| 2025-05-20 14:01:00 | 2951.8 | 2951.8 | 2950.0 | 2950.0 | 300 |
| 2025-05-20 14:00:00 | 2953.1 | 2953.8 | 2951.8 | 2951.8 | 600 |
| 2025-05-20 13:59:00 | 2954.5 | 2954.5 | 2952.7 | 2953.0 | 900 |
| 2025-05-20 13:58:00 | 2954.4 | 2954.5 | 2951.5 | 2954.5 | 900 |
| 2025-05-20 13:57:00 | 2952.2 | 2954.4 | 2952.2 | 2954.4 | 1500 |
| 2025-05-20 13:56:00 | 2948.2 | 2954.3 | 2948.2 | 2953.6 | 3150 |
| 2025-05-20 13:55:00 | 2949.7 | 2950.5 | 2946.0 | 2948.0 | 8850 |
| 2025-05-20 13:54:00 | 2952.9 | 2953.8 | 2947.5 | 2951.3 | 34350 |
| 2025-05-20 13:53:00 | 2960.2 | 2960.2 | 2950.8 | 2950.8 | 7650 |
| 2025-05-20 13:52:00 | 2958.5 | 2960.2 | 2958.1 | 2960.2 | 1200 |
| 2025-05-20 13:51:00 | 2972.9 | 2972.9 | 2958.2 | 2959.0 | 29700 |
| 2025-05-20 13:50:00 | 2972.9 | 2972.9 | 2972.9 | 2972.9 | 0 |