INDUS TOWERS LIMITED (industower)
TELECOM | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 389.45 | 389.65 | 389.05 | 389.05 | 95200 |
| 2025-05-20 15:28:00 | 388.4 | 389.6 | 388.4 | 389.45 | 107100 |
| 2025-05-20 15:27:00 | 388.05 | 388.45 | 388.0 | 388.4 | 20400 |
| 2025-05-20 15:26:00 | 388.05 | 388.35 | 388.05 | 388.1 | 47600 |
| 2025-05-20 15:25:00 | 386.8 | 388.3 | 386.65 | 388.3 | 117300 |
| 2025-05-20 15:24:00 | 387.1 | 387.1 | 386.85 | 386.85 | 25500 |
| 2025-05-20 15:23:00 | 386.9 | 387.1 | 386.9 | 387.1 | 10200 |
| 2025-05-20 15:22:00 | 386.8 | 387.1 | 386.8 | 386.9 | 8500 |
| 2025-05-20 15:21:00 | 386.65 | 386.8 | 386.65 | 386.8 | 6800 |
| 2025-05-20 15:20:00 | 386.25 | 386.8 | 386.25 | 386.65 | 59500 |
| 2025-05-20 15:19:00 | 386.45 | 386.45 | 386.25 | 386.25 | 61200 |
| 2025-05-20 15:18:00 | 386.75 | 386.75 | 386.25 | 386.45 | 25500 |
| 2025-05-20 15:17:00 | 386.8 | 386.8 | 386.75 | 386.75 | 25500 |
| 2025-05-20 15:16:00 | 386.95 | 387.0 | 386.6 | 386.8 | 23800 |
| 2025-05-20 15:15:00 | 387.35 | 387.5 | 386.95 | 386.95 | 59500 |
| 2025-05-20 15:14:00 | 387.5 | 387.5 | 387.3 | 387.35 | 15300 |
| 2025-05-20 15:13:00 | 387.6 | 387.6 | 387.5 | 387.5 | 25500 |
| 2025-05-20 15:12:00 | 387.25 | 387.6 | 387.25 | 387.6 | 35700 |
| 2025-05-20 15:11:00 | 387.3 | 387.3 | 387.25 | 387.25 | 3400 |
| 2025-05-20 15:10:00 | 387.1 | 387.3 | 386.85 | 387.3 | 23800 |
| 2025-05-20 15:09:00 | 386.45 | 387.1 | 386.45 | 387.1 | 54400 |
| 2025-05-20 15:08:00 | 386.1 | 386.45 | 386.1 | 386.45 | 5100 |
| 2025-05-20 15:07:00 | 385.75 | 386.1 | 385.75 | 386.1 | 37400 |
| 2025-05-20 15:06:00 | 385.75 | 386.05 | 385.75 | 386.05 | 13600 |
| 2025-05-20 15:05:00 | 386.0 | 386.0 | 385.75 | 385.75 | 10200 |
| 2025-05-20 15:04:00 | 386.0 | 386.0 | 385.85 | 386.0 | 27200 |
| 2025-05-20 15:03:00 | 385.75 | 386.1 | 385.75 | 386.0 | 5100 |
| 2025-05-20 15:02:00 | 385.7 | 385.75 | 385.7 | 385.75 | 5100 |
| 2025-05-20 15:01:00 | 385.65 | 385.85 | 385.65 | 385.7 | 37400 |
| 2025-05-20 15:00:00 | 385.1 | 385.65 | 385.1 | 385.65 | 18700 |
| 2025-05-20 14:59:00 | 385.4 | 385.4 | 385.1 | 385.1 | 10200 |
| 2025-05-20 14:58:00 | 385.5 | 385.5 | 385.4 | 385.4 | 11900 |
| 2025-05-20 14:57:00 | 385.5 | 385.55 | 385.4 | 385.5 | 17000 |
| 2025-05-20 14:56:00 | 385.65 | 385.8 | 385.45 | 385.5 | 13600 |
| 2025-05-20 14:55:00 | 385.6 | 385.75 | 385.4 | 385.7 | 69700 |
| 2025-05-20 14:54:00 | 385.85 | 386.0 | 385.65 | 385.65 | 45900 |
| 2025-05-20 14:53:00 | 386.45 | 386.45 | 385.85 | 385.85 | 15300 |
| 2025-05-20 14:52:00 | 386.55 | 386.6 | 386.45 | 386.45 | 8500 |
| 2025-05-20 14:51:00 | 386.8 | 386.8 | 386.4 | 386.55 | 28900 |
| 2025-05-20 14:50:00 | 386.4 | 386.8 | 386.25 | 386.8 | 102000 |
| 2025-05-20 14:49:00 | 386.55 | 386.7 | 386.25 | 386.3 | 44200 |
| 2025-05-20 14:48:00 | 386.3 | 386.6 | 386.2 | 386.6 | 28900 |
| 2025-05-20 14:47:00 | 386.05 | 386.4 | 386.05 | 386.2 | 39100 |
| 2025-05-20 14:46:00 | 385.2 | 385.9 | 385.2 | 385.85 | 27200 |
| 2025-05-20 14:45:00 | 385.2 | 385.3 | 385.15 | 385.2 | 22100 |
| 2025-05-20 14:44:00 | 385.55 | 385.55 | 385.2 | 385.4 | 18700 |
| 2025-05-20 14:43:00 | 385.35 | 385.55 | 385.2 | 385.25 | 32300 |
| 2025-05-20 14:42:00 | 385.1 | 385.45 | 385.1 | 385.35 | 17000 |
| 2025-05-20 14:41:00 | 385.55 | 385.55 | 385.05 | 385.2 | 34000 |
| 2025-05-20 14:40:00 | 386.1 | 386.1 | 385.65 | 385.65 | 11900 |
| 2025-05-20 14:39:00 | 386.1 | 386.2 | 386.0 | 386.2 | 11900 |
| 2025-05-20 14:38:00 | 386.25 | 386.7 | 386.0 | 386.1 | 37400 |
| 2025-05-20 14:37:00 | 385.95 | 386.25 | 385.95 | 386.25 | 22100 |
| 2025-05-20 14:36:00 | 386.05 | 386.05 | 385.95 | 385.95 | 11900 |
| 2025-05-20 14:35:00 | 386.2 | 386.25 | 386.05 | 386.1 | 25500 |
| 2025-05-20 14:34:00 | 386.05 | 386.25 | 385.8 | 386.25 | 13600 |
| 2025-05-20 14:33:00 | 385.7 | 386.0 | 385.55 | 386.0 | 28900 |
| 2025-05-20 14:32:00 | 385.75 | 385.95 | 385.7 | 385.7 | 18700 |
| 2025-05-20 14:31:00 | 385.8 | 385.8 | 385.55 | 385.6 | 34000 |
| 2025-05-20 14:30:00 | 385.8 | 385.95 | 385.8 | 385.8 | 10200 |
| 2025-05-20 14:29:00 | 385.2 | 385.5 | 385.15 | 385.5 | 11900 |
| 2025-05-20 14:28:00 | 385.55 | 385.55 | 385.2 | 385.2 | 22100 |
| 2025-05-20 14:27:00 | 385.95 | 385.95 | 385.45 | 385.55 | 18700 |
| 2025-05-20 14:26:00 | 386.15 | 386.15 | 385.95 | 385.95 | 42500 |
| 2025-05-20 14:25:00 | 386.1 | 386.2 | 386.0 | 386.15 | 42500 |
| 2025-05-20 14:24:00 | 386.15 | 386.15 | 386.05 | 386.1 | 3400 |
| 2025-05-20 14:23:00 | 385.95 | 386.2 | 385.95 | 386.15 | 10200 |
| 2025-05-20 14:22:00 | 386.2 | 386.2 | 385.75 | 385.95 | 25500 |
| 2025-05-20 14:21:00 | 386.35 | 386.35 | 386.2 | 386.2 | 1700 |
| 2025-05-20 14:20:00 | 386.65 | 386.85 | 386.35 | 386.35 | 18700 |
| 2025-05-20 14:19:00 | 386.8 | 386.9 | 386.55 | 386.55 | 10200 |
| 2025-05-20 14:18:00 | 386.85 | 386.9 | 386.8 | 386.8 | 8500 |
| 2025-05-20 14:17:00 | 386.5 | 387.0 | 386.5 | 386.8 | 8500 |
| 2025-05-20 14:16:00 | 386.4 | 386.5 | 386.4 | 386.5 | 1700 |
| 2025-05-20 14:15:00 | 386.65 | 386.65 | 386.4 | 386.4 | 25500 |
| 2025-05-20 14:14:00 | 386.65 | 386.7 | 386.65 | 386.65 | 11900 |
| 2025-05-20 14:13:00 | 386.75 | 386.75 | 386.7 | 386.7 | 3400 |
| 2025-05-20 14:12:00 | 386.9 | 387.05 | 386.75 | 386.75 | 11900 |
| 2025-05-20 14:11:00 | 386.55 | 386.95 | 386.55 | 386.75 | 15300 |
| 2025-05-20 14:10:00 | 386.8 | 386.8 | 386.55 | 386.55 | 8500 |
| 2025-05-20 14:09:00 | 386.8 | 386.8 | 386.6 | 386.8 | 30600 |
| 2025-05-20 14:08:00 | 387.1 | 387.1 | 386.8 | 386.8 | 13600 |
| 2025-05-20 14:07:00 | 387.3 | 387.3 | 387.1 | 387.1 | 5100 |
| 2025-05-20 14:06:00 | 387.3 | 387.3 | 387.3 | 387.3 | 3400 |
| 2025-05-20 14:05:00 | 387.6 | 387.6 | 387.6 | 387.6 | 0 |
| 2025-05-20 14:04:00 | 387.6 | 387.6 | 387.6 | 387.6 | 1700 |
| 2025-05-20 14:03:00 | 388.1 | 388.1 | 387.35 | 387.6 | 51000 |
| 2025-05-20 14:02:00 | 387.9 | 388.1 | 387.9 | 388.1 | 3400 |
| 2025-05-20 14:01:00 | 388.2 | 388.2 | 387.9 | 387.9 | 10200 |
| 2025-05-20 14:00:00 | 388.2 | 388.2 | 388.2 | 388.2 | 6800 |
| 2025-05-20 13:59:00 | 388.45 | 388.45 | 388.2 | 388.2 | 11900 |
| 2025-05-20 13:58:00 | 388.3 | 388.45 | 388.3 | 388.45 | 3400 |
| 2025-05-20 13:57:00 | 388.4 | 388.4 | 388.15 | 388.3 | 5100 |
| 2025-05-20 13:56:00 | 388.25 | 388.4 | 388.25 | 388.4 | 6800 |
| 2025-05-20 13:55:00 | 388.1 | 388.25 | 388.1 | 388.2 | 6800 |
| 2025-05-20 13:54:00 | 388.25 | 388.25 | 388.1 | 388.1 | 3400 |
| 2025-05-20 13:53:00 | 388.25 | 388.25 | 388.25 | 388.25 | 0 |
| 2025-05-20 13:52:00 | 388.35 | 388.5 | 388.2 | 388.25 | 10200 |
| 2025-05-20 13:51:00 | 388.35 | 388.35 | 388.35 | 388.35 | 1700 |
| 2025-05-20 13:50:00 | 388.45 | 388.45 | 388.4 | 388.4 | 3400 |