INDUSIND BANK LIMITED (indusindbk)
BANKING | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 784.5 | 785.35 | 784.45 | 784.5 | 47000 |
| 2025-05-20 15:28:00 | 784.75 | 784.8 | 784.4 | 784.5 | 59000 |
| 2025-05-20 15:27:00 | 784.6 | 784.95 | 784.45 | 784.75 | 42500 |
| 2025-05-20 15:26:00 | 785.3 | 785.5 | 784.6 | 784.65 | 71500 |
| 2025-05-20 15:25:00 | 784.75 | 785.45 | 784.5 | 785.45 | 105500 |
| 2025-05-20 15:24:00 | 784.95 | 785.15 | 784.65 | 784.75 | 90000 |
| 2025-05-20 15:23:00 | 784.45 | 785.2 | 784.45 | 785.05 | 67000 |
| 2025-05-20 15:22:00 | 784.2 | 784.6 | 783.8 | 784.5 | 77000 |
| 2025-05-20 15:21:00 | 784.45 | 785.15 | 784.25 | 784.45 | 78000 |
| 2025-05-20 15:20:00 | 784.25 | 784.5 | 783.8 | 784.45 | 72000 |
| 2025-05-20 15:19:00 | 784.75 | 784.75 | 783.85 | 784.0 | 100500 |
| 2025-05-20 15:18:00 | 785.05 | 785.05 | 784.6 | 784.7 | 60000 |
| 2025-05-20 15:17:00 | 785.3 | 785.3 | 784.7 | 784.95 | 44000 |
| 2025-05-20 15:16:00 | 785.25 | 785.5 | 784.95 | 785.0 | 61500 |
| 2025-05-20 15:15:00 | 784.9 | 785.5 | 784.9 | 785.3 | 65500 |
| 2025-05-20 15:14:00 | 786.35 | 786.6 | 784.9 | 784.9 | 68500 |
| 2025-05-20 15:13:00 | 787.0 | 787.05 | 786.05 | 786.55 | 59000 |
| 2025-05-20 15:12:00 | 786.75 | 787.0 | 786.1 | 787.0 | 58000 |
| 2025-05-20 15:11:00 | 786.3 | 786.85 | 785.9 | 786.35 | 63500 |
| 2025-05-20 15:10:00 | 785.1 | 786.3 | 785.1 | 786.0 | 74000 |
| 2025-05-20 15:09:00 | 786.2 | 786.65 | 785.1 | 785.25 | 88000 |
| 2025-05-20 15:08:00 | 784.85 | 786.3 | 784.65 | 786.2 | 111000 |
| 2025-05-20 15:07:00 | 784.1 | 785.35 | 784.1 | 785.0 | 77000 |
| 2025-05-20 15:06:00 | 784.75 | 784.75 | 784.1 | 784.1 | 57000 |
| 2025-05-20 15:05:00 | 784.3 | 784.9 | 784.05 | 784.7 | 51000 |
| 2025-05-20 15:04:00 | 785.3 | 785.3 | 783.95 | 784.3 | 56000 |
| 2025-05-20 15:03:00 | 785.35 | 785.65 | 784.9 | 785.3 | 36000 |
| 2025-05-20 15:02:00 | 785.5 | 785.8 | 785.0 | 785.1 | 27500 |
| 2025-05-20 15:01:00 | 785.3 | 786.25 | 785.05 | 785.6 | 93000 |
| 2025-05-20 15:00:00 | 784.25 | 786.0 | 784.2 | 785.3 | 45500 |
| 2025-05-20 14:59:00 | 784.7 | 784.95 | 784.25 | 784.5 | 49000 |
| 2025-05-20 14:58:00 | 785.65 | 785.65 | 784.4 | 784.75 | 31500 |
| 2025-05-20 14:57:00 | 785.2 | 785.7 | 785.05 | 785.55 | 29000 |
| 2025-05-20 14:56:00 | 784.8 | 786.0 | 784.8 | 785.4 | 57000 |
| 2025-05-20 14:55:00 | 785.75 | 785.85 | 784.9 | 784.9 | 23000 |
| 2025-05-20 14:54:00 | 785.8 | 786.05 | 785.55 | 785.75 | 49500 |
| 2025-05-20 14:53:00 | 785.8 | 786.05 | 785.1 | 786.05 | 25000 |
| 2025-05-20 14:52:00 | 785.85 | 786.3 | 785.85 | 785.9 | 25000 |
| 2025-05-20 14:51:00 | 786.9 | 786.9 | 785.65 | 786.0 | 26000 |
| 2025-05-20 14:50:00 | 785.4 | 786.9 | 785.35 | 786.9 | 28000 |
| 2025-05-20 14:49:00 | 786.45 | 786.5 | 785.3 | 785.5 | 37000 |
| 2025-05-20 14:48:00 | 785.6 | 786.8 | 785.5 | 786.35 | 40500 |
| 2025-05-20 14:47:00 | 784.55 | 786.5 | 784.5 | 786.15 | 21000 |
| 2025-05-20 14:46:00 | 784.6 | 785.15 | 784.3 | 784.55 | 46500 |
| 2025-05-20 14:45:00 | 784.7 | 785.05 | 783.65 | 784.6 | 106000 |
| 2025-05-20 14:44:00 | 785.65 | 786.1 | 784.75 | 784.75 | 74000 |
| 2025-05-20 14:43:00 | 787.6 | 787.6 | 785.5 | 785.65 | 69000 |
| 2025-05-20 14:42:00 | 787.7 | 788.5 | 787.6 | 787.95 | 58500 |
| 2025-05-20 14:41:00 | 790.15 | 790.15 | 787.5 | 788.0 | 104500 |
| 2025-05-20 14:40:00 | 791.95 | 792.1 | 790.5 | 790.5 | 58000 |
| 2025-05-20 14:39:00 | 792.0 | 792.45 | 791.9 | 792.0 | 30500 |
| 2025-05-20 14:38:00 | 791.95 | 792.65 | 791.9 | 792.0 | 60000 |
| 2025-05-20 14:37:00 | 790.75 | 791.95 | 790.75 | 791.95 | 53500 |
| 2025-05-20 14:36:00 | 791.15 | 791.15 | 790.75 | 790.75 | 11000 |
| 2025-05-20 14:35:00 | 791.05 | 791.15 | 790.75 | 791.15 | 37500 |
| 2025-05-20 14:34:00 | 790.75 | 791.15 | 790.75 | 790.8 | 12000 |
| 2025-05-20 14:33:00 | 790.75 | 791.15 | 790.75 | 790.75 | 103500 |
| 2025-05-20 14:32:00 | 790.75 | 790.95 | 790.75 | 790.75 | 31500 |
| 2025-05-20 14:31:00 | 791.0 | 791.1 | 790.25 | 790.75 | 56500 |
| 2025-05-20 14:30:00 | 791.0 | 791.2 | 790.75 | 791.0 | 123000 |
| 2025-05-20 14:29:00 | 790.45 | 791.3 | 790.2 | 790.75 | 62500 |
| 2025-05-20 14:28:00 | 791.35 | 791.35 | 789.0 | 790.5 | 300500 |
| 2025-05-20 14:27:00 | 790.8 | 791.3 | 790.55 | 791.3 | 35500 |
| 2025-05-20 14:26:00 | 791.0 | 791.2 | 790.55 | 790.8 | 14000 |
| 2025-05-20 14:25:00 | 790.85 | 791.2 | 790.55 | 791.2 | 16500 |
| 2025-05-20 14:24:00 | 790.45 | 790.95 | 790.1 | 790.65 | 14000 |
| 2025-05-20 14:23:00 | 791.2 | 791.35 | 790.05 | 790.45 | 169000 |
| 2025-05-20 14:22:00 | 791.55 | 791.7 | 791.0 | 791.2 | 56500 |
| 2025-05-20 14:21:00 | 791.3 | 791.95 | 791.2 | 791.65 | 28500 |
| 2025-05-20 14:20:00 | 791.2 | 791.35 | 791.0 | 791.2 | 99500 |
| 2025-05-20 14:19:00 | 791.65 | 791.65 | 791.2 | 791.2 | 48000 |
| 2025-05-20 14:18:00 | 791.7 | 791.75 | 791.4 | 791.65 | 22500 |
| 2025-05-20 14:17:00 | 791.35 | 791.85 | 791.2 | 791.55 | 11500 |
| 2025-05-20 14:16:00 | 791.2 | 791.4 | 791.2 | 791.4 | 25000 |
| 2025-05-20 14:15:00 | 791.2 | 791.85 | 791.2 | 791.2 | 44500 |
| 2025-05-20 14:14:00 | 791.2 | 792.0 | 791.0 | 791.2 | 70500 |
| 2025-05-20 14:13:00 | 791.05 | 791.25 | 790.75 | 791.2 | 31000 |
| 2025-05-20 14:12:00 | 790.6 | 791.0 | 790.25 | 791.0 | 3500 |
| 2025-05-20 14:11:00 | 790.55 | 791.0 | 790.45 | 790.6 | 19000 |
| 2025-05-20 14:10:00 | 789.4 | 790.25 | 789.4 | 790.25 | 33000 |
| 2025-05-20 14:09:00 | 789.2 | 789.35 | 788.75 | 789.25 | 10000 |
| 2025-05-20 14:08:00 | 788.5 | 789.2 | 788.5 | 789.2 | 12000 |
| 2025-05-20 14:07:00 | 788.45 | 789.45 | 787.8 | 788.5 | 39000 |
| 2025-05-20 14:06:00 | 789.75 | 790.0 | 788.45 | 788.45 | 86500 |
| 2025-05-20 14:05:00 | 790.45 | 790.45 | 789.95 | 790.0 | 25000 |
| 2025-05-20 14:04:00 | 790.05 | 790.65 | 790.0 | 790.45 | 13000 |
| 2025-05-20 14:03:00 | 790.1 | 790.15 | 789.85 | 790.0 | 56500 |
| 2025-05-20 14:02:00 | 790.0 | 790.1 | 790.0 | 790.1 | 30500 |
| 2025-05-20 14:01:00 | 790.25 | 790.25 | 789.95 | 790.0 | 12500 |
| 2025-05-20 14:00:00 | 790.15 | 790.4 | 790.15 | 790.25 | 6000 |
| 2025-05-20 13:59:00 | 790.15 | 791.0 | 790.15 | 790.7 | 21500 |
| 2025-05-20 13:58:00 | 789.5 | 790.35 | 789.3 | 790.15 | 36500 |
| 2025-05-20 13:57:00 | 789.45 | 789.65 | 789.45 | 789.5 | 8000 |
| 2025-05-20 13:56:00 | 789.3 | 789.7 | 789.3 | 789.45 | 10000 |
| 2025-05-20 13:55:00 | 789.1 | 789.55 | 789.1 | 789.3 | 5500 |
| 2025-05-20 13:54:00 | 789.5 | 789.5 | 788.8 | 789.1 | 12500 |
| 2025-05-20 13:53:00 | 789.8 | 789.8 | 789.5 | 789.5 | 3500 |
| 2025-05-20 13:52:00 | 789.55 | 789.55 | 789.3 | 789.5 | 7000 |
| 2025-05-20 13:51:00 | 789.3 | 789.75 | 789.2 | 789.75 | 20000 |
| 2025-05-20 13:50:00 | 788.55 | 789.3 | 788.55 | 789.3 | 13500 |