CUMMINS INDIA LIMITED (cumminsind)
CG
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 3433.2 | 3445.0 | 3386.7 | 3438.1 | 667600 |
| 2025-07-07 05:30:00 | 3324.2 | 3417.0 | 3307.8 | 3411.5 | 714400 |
| 2025-07-04 05:30:00 | 3350.0 | 3350.0 | 3292.5 | 3318.4 | 483200 |
| 2025-07-03 05:30:00 | 3315.2 | 3364.4 | 3295.5 | 3311.6 | 580000 |
| 2025-07-02 05:30:00 | 3341.2 | 3350.0 | 3295.0 | 3322.9 | 427600 |
| 2025-07-01 05:30:00 | 3397.8 | 3432.8 | 3326.4 | 3335.7 | 911000 |
| 2025-06-30 05:30:00 | 3349.4 | 3408.5 | 3345.0 | 3378.1 | 882600 |
| 2025-06-27 05:30:00 | 3363.6 | 3421.0 | 3316.7 | 3329.4 | 1259600 |
| 2025-06-26 05:30:00 | 3313.7 | 3393.0 | 3308.9 | 3363.0 | 1086450 |
| 2025-06-25 05:30:00 | 3321.1 | 3331.4 | 3271.6 | 3313.6 | 1212450 |
| 2025-06-24 05:30:00 | 3275.0 | 3341.3 | 3275.0 | 3307.1 | 1305450 |
| 2025-06-23 05:30:00 | 3238.2 | 3273.7 | 3216.0 | 3260.1 | 2121900 |
| 2025-06-20 05:30:00 | 3225.0 | 3306.2 | 3211.8 | 3267.7 | 810600 |
| 2025-06-19 05:30:00 | 3286.3 | 3312.8 | 3237.6 | 3245.4 | 402300 |
| 2025-06-18 05:30:00 | 3315.3 | 3321.2 | 3266.1 | 3278.2 | 283200 |
| 2025-06-17 05:30:00 | 3309.9 | 3342.8 | 3297.0 | 3316.2 | 549150 |
| 2025-06-16 05:30:00 | 3301.6 | 3353.9 | 3281.8 | 3316.8 | 406500 |
| 2025-06-13 05:30:00 | 3275.4 | 3330.0 | 3268.7 | 3320.0 | 315600 |
| 2025-06-12 05:30:00 | 3377.1 | 3396.9 | 3326.5 | 3332.1 | 394050 |
| 2025-06-11 05:30:00 | 3380.0 | 3410.3 | 3367.9 | 3383.0 | 415200 |
| 2025-06-10 05:30:00 | 3428.7 | 3428.7 | 3390.1 | 3397.7 | 397500 |
| 2025-06-09 05:30:00 | 3422.5 | 3436.0 | 3400.0 | 3427.7 | 343350 |
| 2025-06-06 05:30:00 | 3369.0 | 3427.1 | 3357.4 | 3400.7 | 647700 |
| 2025-06-05 05:30:00 | 3365.0 | 3392.0 | 3339.1 | 3359.8 | 335250 |
| 2025-06-04 05:30:00 | 3342.1 | 3385.0 | 3331.7 | 3358.4 | 494250 |
| 2025-06-03 05:30:00 | 3331.0 | 3378.8 | 3308.4 | 3331.1 | 820200 |
| 2025-06-02 05:30:00 | 3274.8 | 3335.0 | 3232.6 | 3329.6 | 1058850 |
| 2025-05-30 05:30:00 | 3149.3 | 3302.4 | 3149.3 | 3281.0 | 2004750 |
| 2025-05-29 05:30:00 | 3020.0 | 3209.1 | 3000.3 | 3165.8 | 2061450 |
| 2025-05-28 05:30:00 | 2989.0 | 3027.3 | 2963.8 | 2981.0 | 1622550 |
| 2025-05-27 05:30:00 | 2959.9 | 2994.0 | 2921.3 | 2981.2 | 1535100 |
| 2025-05-26 05:30:00 | 2954.5 | 2972.0 | 2921.4 | 2948.2 | 1532250 |
| 2025-05-23 05:30:00 | 2993.5 | 3014.5 | 2926.5 | 2942.8 | 938850 |
| 2025-05-22 05:30:00 | 2960.2 | 3024.8 | 2957.4 | 2987.0 | 583350 |
| 2025-05-21 05:30:00 | 2965.6 | 3014.0 | 2949.6 | 2990.3 | 747900 |
| 2025-05-20 05:30:00 | 3030.7 | 3030.7 | 2937.7 | 2954.2 | 891000 |
| 2025-05-19 05:30:00 | 3040.1 | 3068.0 | 2991.0 | 3003.2 | 673500 |
| 2025-05-16 05:30:00 | 2937.9 | 3055.0 | 2937.9 | 3041.9 | 574050 |
| 2025-05-15 05:30:00 | 2930.0 | 2966.1 | 2889.1 | 2955.4 | 678150 |
| 2025-05-14 05:30:00 | 2893.2 | 2931.7 | 2863.9 | 2884.1 | 349350 |
| 2025-05-13 05:30:00 | 2875.9 | 2921.5 | 2862.3 | 2884.4 | 352950 |
| 2025-05-12 05:30:00 | 2785.0 | 2899.5 | 2785.0 | 2879.1 | 795000 |
| 2025-05-09 05:30:00 | 2746.5 | 2774.4 | 2716.0 | 2747.8 | 705450 |
| 2025-05-08 05:30:00 | 2868.1 | 2868.1 | 2755.7 | 2771.8 | 632700 |
| 2025-05-07 05:30:00 | 2767.6 | 2868.1 | 2767.6 | 2855.0 | 773850 |
| 2025-05-06 05:30:00 | 2807.6 | 2825.2 | 2716.8 | 2795.6 | 2663100 |
| 2025-05-05 05:30:00 | 2905.0 | 2979.0 | 2898.0 | 2956.1 | 421500 |
| 2025-05-02 05:30:00 | 2937.7 | 2977.6 | 2886.0 | 2896.1 | 431400 |
| 2025-04-30 05:30:00 | 2895.3 | 2936.8 | 2880.0 | 2902.4 | 355650 |
| 2025-04-29 05:30:00 | 2940.3 | 2970.9 | 2902.0 | 2915.8 | 341550 |
| 2025-04-28 05:30:00 | 2868.2 | 2956.0 | 2862.6 | 2940.3 | 490500 |
| 2025-04-25 05:30:00 | 2948.3 | 2971.9 | 2813.3 | 2865.6 | 781200 |
| 2025-04-24 05:30:00 | 2938.9 | 2946.6 | 2896.1 | 2934.9 | 404400 |
| 2025-04-23 05:30:00 | 2878.2 | 2974.0 | 2857.0 | 2966.1 | 1025100 |
| 2025-04-22 05:30:00 | 2898.8 | 2938.9 | 2865.9 | 2892.2 | 1237350 |
| 2025-04-21 05:30:00 | 2894.2 | 2948.8 | 2889.4 | 2915.5 | 1572750 |
| 2025-04-17 05:30:00 | 2957.4 | 2957.4 | 2831.1 | 2887.3 | 886650 |
| 2025-04-16 05:30:00 | 2943.8 | 2948.0 | 2891.0 | 2900.8 | 491700 |
| 2025-04-15 05:30:00 | 2890.0 | 2941.0 | 2857.2 | 2931.8 | 552150 |
| 2025-04-11 05:30:00 | 2809.85 | 2860.0 | 2762.3 | 2824.55 | 924750 |
| 2025-04-09 05:30:00 | 2746.25 | 2796.3 | 2695.5 | 2786.05 | 602400 |
| 2025-04-08 05:30:00 | 2817.0 | 2835.0 | 2748.1 | 2756.6 | 655200 |
| 2025-04-07 05:30:00 | 2625.35 | 2749.95 | 2624.7 | 2722.25 | 933450 |
| 2025-04-04 05:30:00 | 3001.05 | 3027.8 | 2838.0 | 2861.85 | 706650 |
| 2025-04-03 05:30:00 | 3006.55 | 3043.9 | 2970.0 | 3037.45 | 419550 |
| 2025-04-02 05:30:00 | 3041.9 | 3067.0 | 2979.1 | 3058.05 | 530850 |
| 2025-04-01 05:30:00 | 3056.9 | 3093.0 | 3010.15 | 3023.9 | 506400 |
| 2025-03-28 05:30:00 | 3037.85 | 3090.0 | 3019.8 | 3059.6 | 760350 |
| 2025-03-27 05:30:00 | 3006.0 | 3073.6 | 2990.15 | 3028.05 | 1065000 |
| 2025-03-26 05:30:00 | 2963.15 | 3066.0 | 2944.75 | 2998.65 | 1238100 |
| 2025-03-25 05:30:00 | 3059.55 | 3067.95 | 2940.6 | 2964.3 | 1114950 |
| 2025-03-24 05:30:00 | 2922.65 | 3073.55 | 2922.65 | 3053.85 | 1473900 |
| 2025-03-21 05:30:00 | 3034.85 | 3034.85 | 2929.55 | 2943.35 | 909450 |
| 2025-03-20 05:30:00 | 3021.35 | 3031.95 | 2946.3 | 2994.1 | 493800 |
| 2025-03-19 05:30:00 | 2924.15 | 3018.0 | 2924.15 | 3006.0 | 679950 |
| 2025-03-18 05:30:00 | 2865.45 | 2948.0 | 2865.45 | 2938.3 | 622050 |
| 2025-03-17 05:30:00 | 2840.0 | 2872.95 | 2825.0 | 2866.0 | 434250 |
| 2025-03-13 05:30:00 | 2819.9 | 2893.4 | 2809.7 | 2836.6 | 496800 |
| 2025-03-12 05:30:00 | 2896.1 | 2906.0 | 2786.75 | 2823.2 | 514950 |
| 2025-03-11 05:30:00 | 2836.0 | 2896.45 | 2813.2 | 2886.85 | 385200 |
| 2025-03-10 05:30:00 | 2903.0 | 2944.65 | 2852.0 | 2864.6 | 574950 |
| 2025-03-07 05:30:00 | 2982.3 | 2996.85 | 2903.4 | 2912.1 | 539700 |
| 2025-03-06 05:30:00 | 2937.05 | 3041.3 | 2920.3 | 2978.25 | 1227600 |
| 2025-03-05 05:30:00 | 2853.1 | 2926.95 | 2839.65 | 2918.4 | 822900 |
| 2025-03-04 05:30:00 | 2790.8 | 2883.0 | 2767.7 | 2868.75 | 861150 |
| 2025-03-03 05:30:00 | 2695.3 | 2845.0 | 2695.3 | 2833.35 | 679800 |
| 2025-02-28 05:30:00 | 2816.0 | 2816.0 | 2708.95 | 2733.4 | 785250 |
| 2025-02-27 05:30:00 | 2795.05 | 2839.25 | 2774.75 | 2826.5 | 1101150 |
| 2025-02-25 05:30:00 | 2831.55 | 2844.4 | 2767.85 | 2784.3 | 1450650 |
| 2025-02-24 05:30:00 | 2776.8 | 2837.75 | 2766.4 | 2831.25 | 1948200 |
| 2025-02-21 05:30:00 | 2811.7 | 2856.95 | 2796.5 | 2832.85 | 1576350 |
| 2025-02-20 05:30:00 | 2706.1 | 2822.4 | 2679.25 | 2817.85 | 851100 |
| 2025-02-19 05:30:00 | 2697.05 | 2738.65 | 2674.0 | 2698.55 | 856200 |
| 2025-02-18 05:30:00 | 2677.9 | 2756.95 | 2677.9 | 2723.35 | 702300 |
| 2025-02-17 05:30:00 | 2703.85 | 2743.2 | 2636.95 | 2731.45 | 655800 |
| 2025-02-14 05:30:00 | 2807.2 | 2812.2 | 2697.4 | 2735.55 | 607800 |
| 2025-02-13 05:30:00 | 2764.3 | 2866.85 | 2764.3 | 2789.2 | 539250 |
| 2025-02-12 05:30:00 | 2805.3 | 2822.45 | 2718.9 | 2797.25 | 792450 |
| 2025-02-11 05:30:00 | 2846.65 | 2871.95 | 2786.05 | 2822.75 | 970800 |
| 2025-02-10 05:30:00 | 2869.95 | 2968.8 | 2865.25 | 2881.1 | 1378650 |