INDIAN BANK (indianb)
BANKING | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 612.6 | 612.8 | 611.95 | 611.95 | 15200 |
| 2025-05-20 15:28:00 | 612.3 | 612.8 | 611.95 | 612.65 | 22800 |
| 2025-05-20 15:27:00 | 612.8 | 612.8 | 612.3 | 612.3 | 13300 |
| 2025-05-20 15:26:00 | 612.6 | 612.8 | 612.6 | 612.8 | 950 |
| 2025-05-20 15:25:00 | 612.7 | 613.5 | 612.55 | 612.6 | 57000 |
| 2025-05-20 15:24:00 | 611.9 | 612.2 | 611.9 | 612.2 | 3800 |
| 2025-05-20 15:23:00 | 612.1 | 612.1 | 611.9 | 611.9 | 2850 |
| 2025-05-20 15:22:00 | 612.2 | 612.2 | 611.85 | 612.1 | 12350 |
| 2025-05-20 15:21:00 | 612.35 | 612.35 | 612.2 | 612.2 | 3800 |
| 2025-05-20 15:20:00 | 611.8 | 612.35 | 611.8 | 612.35 | 19000 |
| 2025-05-20 15:19:00 | 611.7 | 611.8 | 611.7 | 611.8 | 2850 |
| 2025-05-20 15:18:00 | 612.0 | 612.0 | 611.4 | 611.8 | 11400 |
| 2025-05-20 15:17:00 | 611.9 | 612.15 | 611.85 | 612.0 | 4750 |
| 2025-05-20 15:16:00 | 611.8 | 611.9 | 611.8 | 611.9 | 7600 |
| 2025-05-20 15:15:00 | 612.45 | 612.45 | 611.8 | 611.85 | 5700 |
| 2025-05-20 15:14:00 | 613.0 | 613.0 | 612.45 | 612.45 | 8550 |
| 2025-05-20 15:13:00 | 613.05 | 613.15 | 612.95 | 613.0 | 6650 |
| 2025-05-20 15:12:00 | 613.0 | 613.0 | 612.9 | 612.9 | 6650 |
| 2025-05-20 15:11:00 | 611.3 | 612.75 | 611.3 | 612.75 | 14250 |
| 2025-05-20 15:10:00 | 611.05 | 611.5 | 611.05 | 611.3 | 6650 |
| 2025-05-20 15:09:00 | 610.8 | 611.05 | 610.6 | 611.05 | 18050 |
| 2025-05-20 15:08:00 | 610.5 | 610.8 | 610.5 | 610.8 | 1900 |
| 2025-05-20 15:07:00 | 610.6 | 610.65 | 610.5 | 610.5 | 4750 |
| 2025-05-20 15:06:00 | 610.8 | 610.8 | 610.7 | 610.7 | 3800 |
| 2025-05-20 15:05:00 | 610.55 | 610.8 | 610.55 | 610.8 | 2850 |
| 2025-05-20 15:04:00 | 610.75 | 610.75 | 610.55 | 610.55 | 7600 |
| 2025-05-20 15:03:00 | 610.65 | 610.75 | 610.65 | 610.75 | 3800 |
| 2025-05-20 15:02:00 | 610.75 | 610.75 | 610.65 | 610.65 | 1900 |
| 2025-05-20 15:01:00 | 610.6 | 610.75 | 610.6 | 610.75 | 6650 |
| 2025-05-20 15:00:00 | 610.05 | 610.6 | 609.75 | 610.6 | 2850 |
| 2025-05-20 14:59:00 | 610.2 | 610.35 | 609.9 | 610.05 | 15200 |
| 2025-05-20 14:58:00 | 609.9 | 610.45 | 609.9 | 610.0 | 5700 |
| 2025-05-20 14:57:00 | 610.2 | 610.75 | 609.6 | 609.9 | 28500 |
| 2025-05-20 14:56:00 | 610.95 | 610.95 | 610.2 | 610.2 | 3800 |
| 2025-05-20 14:55:00 | 611.25 | 611.25 | 611.0 | 611.0 | 5700 |
| 2025-05-20 14:54:00 | 611.4 | 611.4 | 611.25 | 611.25 | 2850 |
| 2025-05-20 14:53:00 | 611.55 | 611.55 | 611.4 | 611.4 | 2850 |
| 2025-05-20 14:52:00 | 611.75 | 611.8 | 611.55 | 611.55 | 4750 |
| 2025-05-20 14:51:00 | 611.65 | 611.75 | 611.65 | 611.75 | 1900 |
| 2025-05-20 14:50:00 | 611.6 | 611.8 | 611.25 | 611.7 | 3800 |
| 2025-05-20 14:49:00 | 611.1 | 611.6 | 611.1 | 611.6 | 5700 |
| 2025-05-20 14:48:00 | 611.55 | 611.6 | 611.1 | 611.1 | 4750 |
| 2025-05-20 14:47:00 | 611.1 | 611.6 | 611.1 | 611.55 | 12350 |
| 2025-05-20 14:46:00 | 609.75 | 611.35 | 609.75 | 611.1 | 8550 |
| 2025-05-20 14:45:00 | 610.8 | 610.95 | 609.75 | 609.75 | 9500 |
| 2025-05-20 14:44:00 | 610.6 | 610.8 | 610.6 | 610.8 | 1900 |
| 2025-05-20 14:43:00 | 610.95 | 610.95 | 610.6 | 610.6 | 5700 |
| 2025-05-20 14:42:00 | 610.55 | 610.95 | 610.0 | 610.95 | 50350 |
| 2025-05-20 14:41:00 | 610.85 | 610.85 | 610.5 | 610.55 | 25650 |
| 2025-05-20 14:40:00 | 611.45 | 611.45 | 610.85 | 610.85 | 21850 |
| 2025-05-20 14:39:00 | 611.75 | 611.75 | 611.15 | 611.45 | 4750 |
| 2025-05-20 14:38:00 | 611.3 | 611.75 | 611.3 | 611.75 | 3800 |
| 2025-05-20 14:37:00 | 611.0 | 611.3 | 611.0 | 611.3 | 950 |
| 2025-05-20 14:36:00 | 611.1 | 611.1 | 610.65 | 611.0 | 5700 |
| 2025-05-20 14:35:00 | 610.95 | 611.1 | 610.95 | 611.1 | 1900 |
| 2025-05-20 14:34:00 | 610.65 | 611.1 | 610.6 | 610.95 | 18050 |
| 2025-05-20 14:33:00 | 610.6 | 610.6 | 610.6 | 610.6 | 0 |
| 2025-05-20 14:32:00 | 610.2 | 610.8 | 610.2 | 610.6 | 6650 |
| 2025-05-20 14:31:00 | 610.9 | 610.9 | 609.7 | 610.2 | 30400 |
| 2025-05-20 14:30:00 | 610.7 | 610.9 | 610.7 | 610.9 | 4750 |
| 2025-05-20 14:29:00 | 610.95 | 610.95 | 610.5 | 610.5 | 3800 |
| 2025-05-20 14:28:00 | 610.95 | 611.1 | 610.55 | 610.95 | 4750 |
| 2025-05-20 14:27:00 | 611.55 | 611.85 | 610.65 | 610.95 | 15200 |
| 2025-05-20 14:26:00 | 610.7 | 611.9 | 610.7 | 611.55 | 16150 |
| 2025-05-20 14:25:00 | 610.6 | 610.85 | 610.6 | 610.7 | 4750 |
| 2025-05-20 14:24:00 | 610.25 | 610.95 | 610.25 | 610.95 | 950 |
| 2025-05-20 14:23:00 | 610.5 | 610.7 | 610.2 | 610.25 | 20900 |
| 2025-05-20 14:22:00 | 610.75 | 610.75 | 610.05 | 610.5 | 12350 |
| 2025-05-20 14:21:00 | 611.1 | 611.1 | 610.55 | 610.85 | 10450 |
| 2025-05-20 14:20:00 | 611.7 | 611.7 | 610.6 | 611.1 | 14250 |
| 2025-05-20 14:19:00 | 611.25 | 611.7 | 611.25 | 611.7 | 950 |
| 2025-05-20 14:18:00 | 611.25 | 611.25 | 611.25 | 611.25 | 0 |
| 2025-05-20 14:17:00 | 611.9 | 612.0 | 610.95 | 611.25 | 15200 |
| 2025-05-20 14:16:00 | 612.15 | 612.15 | 611.5 | 611.9 | 2850 |
| 2025-05-20 14:15:00 | 611.8 | 612.15 | 611.8 | 612.15 | 1900 |
| 2025-05-20 14:14:00 | 611.9 | 612.0 | 611.9 | 612.0 | 4750 |
| 2025-05-20 14:13:00 | 611.75 | 612.3 | 611.4 | 611.8 | 18050 |
| 2025-05-20 14:12:00 | 612.15 | 612.15 | 611.75 | 611.75 | 950 |
| 2025-05-20 14:11:00 | 612.3 | 612.95 | 612.15 | 612.15 | 12350 |
| 2025-05-20 14:10:00 | 612.25 | 612.3 | 612.05 | 612.3 | 7600 |
| 2025-05-20 14:09:00 | 612.1 | 612.75 | 612.1 | 612.75 | 22800 |
| 2025-05-20 14:08:00 | 612.75 | 612.75 | 612.1 | 612.1 | 10450 |
| 2025-05-20 14:07:00 | 612.65 | 612.75 | 612.65 | 612.75 | 8550 |
| 2025-05-20 14:06:00 | 613.25 | 613.3 | 612.7 | 612.75 | 4750 |
| 2025-05-20 14:05:00 | 613.85 | 613.85 | 613.25 | 613.25 | 7600 |
| 2025-05-20 14:04:00 | 613.15 | 613.85 | 613.15 | 613.85 | 7600 |
| 2025-05-20 14:03:00 | 613.6 | 613.6 | 613.15 | 613.15 | 2850 |
| 2025-05-20 14:02:00 | 613.7 | 613.7 | 613.55 | 613.6 | 2850 |
| 2025-05-20 14:01:00 | 613.95 | 613.95 | 613.7 | 613.7 | 1900 |
| 2025-05-20 14:00:00 | 613.65 | 613.95 | 613.65 | 613.95 | 1900 |
| 2025-05-20 13:59:00 | 613.65 | 613.65 | 613.45 | 613.65 | 2850 |
| 2025-05-20 13:58:00 | 613.35 | 613.65 | 612.25 | 613.65 | 12350 |
| 2025-05-20 13:57:00 | 613.35 | 613.35 | 613.35 | 613.35 | 0 |
| 2025-05-20 13:56:00 | 613.45 | 613.45 | 613.35 | 613.35 | 950 |
| 2025-05-20 13:55:00 | 613.7 | 613.9 | 613.45 | 613.45 | 2850 |
| 2025-05-20 13:54:00 | 614.4 | 614.4 | 614.15 | 614.15 | 950 |
| 2025-05-20 13:53:00 | 614.25 | 614.4 | 614.25 | 614.4 | 950 |
| 2025-05-20 13:52:00 | 614.5 | 614.5 | 613.9 | 614.25 | 4750 |
| 2025-05-20 13:51:00 | 614.35 | 614.5 | 614.15 | 614.5 | 2850 |
| 2025-05-20 13:50:00 | 614.9 | 614.9 | 614.65 | 614.65 | 950 |