CUMMINS INDIA LIMITED (cumminsind)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 3462.0 | 3464.0 | 3461.2 | 3462.3 | 9600 |
| 2025-07-08 15:28:00 | 3460.5 | 3463.6 | 3460.1 | 3463.6 | 11000 |
| 2025-07-08 15:27:00 | 3460.2 | 3464.0 | 3460.0 | 3463.1 | 11200 |
| 2025-07-08 15:26:00 | 3456.1 | 3460.0 | 3456.1 | 3460.0 | 16400 |
| 2025-07-08 15:25:00 | 3455.1 | 3457.4 | 3455.0 | 3457.4 | 7400 |
| 2025-07-08 15:24:00 | 3455.9 | 3456.6 | 3454.0 | 3455.1 | 6400 |
| 2025-07-08 15:23:00 | 3454.7 | 3456.6 | 3454.6 | 3456.6 | 7000 |
| 2025-07-08 15:22:00 | 3454.9 | 3454.9 | 3454.0 | 3454.3 | 3200 |
| 2025-07-08 15:21:00 | 3455.2 | 3458.0 | 3455.2 | 3456.0 | 5000 |
| 2025-07-08 15:20:00 | 3455.0 | 3455.6 | 3454.3 | 3455.2 | 3800 |
| 2025-07-08 15:19:00 | 3455.0 | 3456.1 | 3455.0 | 3455.4 | 4000 |
| 2025-07-08 15:18:00 | 3456.4 | 3458.4 | 3453.4 | 3455.3 | 13600 |
| 2025-07-08 15:17:00 | 3454.7 | 3456.3 | 3453.9 | 3455.5 | 7800 |
| 2025-07-08 15:16:00 | 3455.3 | 3456.0 | 3453.8 | 3453.9 | 6200 |
| 2025-07-08 15:15:00 | 3455.5 | 3456.3 | 3454.3 | 3456.1 | 7200 |
| 2025-07-08 15:14:00 | 3455.9 | 3456.9 | 3455.0 | 3455.0 | 5600 |
| 2025-07-08 15:13:00 | 3454.3 | 3456.0 | 3454.3 | 3455.7 | 4600 |
| 2025-07-08 15:12:00 | 3452.4 | 3455.0 | 3452.4 | 3454.2 | 3600 |
| 2025-07-08 15:11:00 | 3455.6 | 3455.6 | 3451.5 | 3453.6 | 5600 |
| 2025-07-08 15:10:00 | 3451.8 | 3455.6 | 3451.5 | 3455.6 | 10400 |
| 2025-07-08 15:09:00 | 3451.0 | 3452.2 | 3450.5 | 3450.5 | 3600 |
| 2025-07-08 15:08:00 | 3450.5 | 3451.7 | 3448.9 | 3449.7 | 2400 |
| 2025-07-08 15:07:00 | 3451.9 | 3453.0 | 3449.5 | 3450.5 | 3000 |
| 2025-07-08 15:06:00 | 3449.5 | 3454.3 | 3448.8 | 3452.7 | 10600 |
| 2025-07-08 15:05:00 | 3448.0 | 3449.0 | 3448.0 | 3449.0 | 2000 |
| 2025-07-08 15:04:00 | 3448.3 | 3448.3 | 3447.1 | 3448.2 | 1600 |
| 2025-07-08 15:03:00 | 3448.6 | 3448.6 | 3447.1 | 3447.1 | 1600 |
| 2025-07-08 15:02:00 | 3447.1 | 3447.7 | 3445.6 | 3447.0 | 4000 |
| 2025-07-08 15:01:00 | 3446.0 | 3448.8 | 3445.7 | 3448.8 | 3000 |
| 2025-07-08 15:00:00 | 3444.3 | 3448.0 | 3442.1 | 3445.6 | 13000 |
| 2025-07-08 14:59:00 | 3442.0 | 3445.0 | 3442.0 | 3445.0 | 2400 |
| 2025-07-08 14:58:00 | 3443.5 | 3443.8 | 3442.2 | 3443.8 | 1200 |
| 2025-07-08 14:57:00 | 3443.0 | 3443.1 | 3442.0 | 3443.1 | 1000 |
| 2025-07-08 14:56:00 | 3443.1 | 3445.1 | 3443.1 | 3443.2 | 2400 |
| 2025-07-08 14:55:00 | 3442.6 | 3443.3 | 3442.5 | 3443.3 | 1400 |
| 2025-07-08 14:54:00 | 3441.5 | 3442.3 | 3441.0 | 3441.0 | 1200 |
| 2025-07-08 14:53:00 | 3444.1 | 3444.1 | 3441.0 | 3442.2 | 2400 |
| 2025-07-08 14:52:00 | 3443.9 | 3443.9 | 3441.6 | 3441.6 | 600 |
| 2025-07-08 14:51:00 | 3445.2 | 3446.0 | 3445.2 | 3445.3 | 1800 |
| 2025-07-08 14:50:00 | 3445.0 | 3447.5 | 3445.0 | 3447.2 | 6000 |
| 2025-07-08 14:49:00 | 3444.7 | 3445.0 | 3444.0 | 3444.9 | 1600 |
| 2025-07-08 14:48:00 | 3444.2 | 3444.4 | 3444.2 | 3444.4 | 800 |
| 2025-07-08 14:47:00 | 3444.0 | 3444.5 | 3443.0 | 3444.4 | 2400 |
| 2025-07-08 14:46:00 | 3443.5 | 3444.2 | 3443.5 | 3444.2 | 400 |
| 2025-07-08 14:45:00 | 3444.0 | 3444.6 | 3444.0 | 3444.3 | 2200 |
| 2025-07-08 14:44:00 | 3444.0 | 3444.0 | 3444.0 | 3444.0 | 600 |
| 2025-07-08 14:43:00 | 3443.6 | 3443.9 | 3443.6 | 3443.9 | 1200 |
| 2025-07-08 14:42:00 | 3443.3 | 3443.5 | 3442.8 | 3443.0 | 1800 |
| 2025-07-08 14:41:00 | 3442.9 | 3442.9 | 3442.9 | 3442.9 | 400 |
| 2025-07-08 14:40:00 | 3441.7 | 3442.4 | 3441.7 | 3442.3 | 2200 |
| 2025-07-08 14:39:00 | 3442.8 | 3442.8 | 3441.7 | 3442.7 | 600 |
| 2025-07-08 14:38:00 | 3440.9 | 3442.1 | 3440.9 | 3442.1 | 800 |
| 2025-07-08 14:37:00 | 3439.6 | 3439.6 | 3439.6 | 3439.6 | 400 |
| 2025-07-08 14:36:00 | 3439.5 | 3439.5 | 3439.5 | 3439.5 | 600 |
| 2025-07-08 14:35:00 | 3438.9 | 3438.9 | 3438.9 | 3438.9 | 200 |
| 2025-07-08 14:34:00 | 3440.3 | 3440.8 | 3440.3 | 3440.8 | 600 |
| 2025-07-08 14:33:00 | 3439.4 | 3440.0 | 3439.4 | 3440.0 | 400 |
| 2025-07-08 14:32:00 | 3439.8 | 3439.8 | 3439.8 | 3439.8 | 1000 |
| 2025-07-08 14:31:00 | 3437.5 | 3437.5 | 3437.5 | 3437.5 | 400 |
| 2025-07-08 14:30:00 | 3437.8 | 3438.2 | 3437.8 | 3438.2 | 1000 |
| 2025-07-08 14:29:00 | 3439.5 | 3439.8 | 3439.5 | 3439.8 | 600 |
| 2025-07-08 14:28:00 | 3437.0 | 3437.9 | 3437.0 | 3437.9 | 600 |
| 2025-07-08 14:27:00 | 3435.3 | 3436.0 | 3434.7 | 3436.0 | 1600 |
| 2025-07-08 14:26:00 | 3434.2 | 3435.2 | 3433.6 | 3435.2 | 1800 |
| 2025-07-08 14:25:00 | 3436.7 | 3436.8 | 3433.1 | 3433.1 | 1800 |
| 2025-07-08 14:24:00 | 3433.0 | 3434.0 | 3433.0 | 3434.0 | 600 |
| 2025-07-08 14:23:00 | 3437.2 | 3437.2 | 3432.8 | 3434.3 | 4600 |
| 2025-07-08 14:22:00 | 3437.2 | 3437.2 | 3437.2 | 3437.2 | 400 |
| 2025-07-08 14:21:00 | 3436.3 | 3436.3 | 3436.3 | 3436.3 | 200 |
| 2025-07-08 14:20:00 | 3439.3 | 3439.3 | 3437.0 | 3437.0 | 800 |
| 2025-07-08 14:19:00 | 3440.3 | 3440.3 | 3437.8 | 3439.2 | 2200 |
| 2025-07-08 14:18:00 | 3440.3 | 3440.3 | 3440.3 | 3440.3 | 200 |
| 2025-07-08 14:17:00 | 3440.5 | 3440.9 | 3440.3 | 3440.9 | 1600 |
| 2025-07-08 14:16:00 | 3440.0 | 3440.0 | 3440.0 | 3440.0 | 400 |
| 2025-07-08 14:15:00 | 3439.8 | 3439.8 | 3437.7 | 3437.7 | 2200 |
| 2025-07-08 14:14:00 | 3439.9 | 3440.3 | 3439.9 | 3439.9 | 800 |
| 2025-07-08 14:13:00 | 3440.2 | 3440.2 | 3440.2 | 3440.2 | 600 |
| 2025-07-08 14:12:00 | 3439.4 | 3439.4 | 3439.4 | 3439.4 | 400 |
| 2025-07-08 14:11:00 | 3443.1 | 3443.4 | 3440.0 | 3440.1 | 2800 |
| 2025-07-08 14:10:00 | 3443.8 | 3443.8 | 3443.8 | 3443.8 | 200 |
| 2025-07-08 14:09:00 | 3444.0 | 3444.0 | 3444.0 | 3444.0 | 200 |
| 2025-07-08 14:08:00 | 3445.7 | 3446.1 | 3445.0 | 3445.0 | 1200 |
| 2025-07-08 14:07:00 | 3443.4 | 3447.0 | 3443.4 | 3446.0 | 4400 |
| 2025-07-08 14:06:00 | 3444.5 | 3444.5 | 3443.9 | 3443.9 | 1000 |
| 2025-07-08 14:05:00 | 3444.0 | 3445.0 | 3444.0 | 3444.0 | 2400 |
| 2025-07-08 14:04:00 | 3441.6 | 3443.0 | 3441.6 | 3443.0 | 600 |
| 2025-07-08 14:03:00 | 3442.0 | 3442.9 | 3439.9 | 3442.9 | 1800 |
| 2025-07-08 14:02:00 | 3439.0 | 3441.0 | 3439.0 | 3441.0 | 2600 |
| 2025-07-08 14:01:00 | 3438.2 | 3438.2 | 3438.0 | 3438.0 | 1600 |
| 2025-07-08 14:00:00 | 3437.8 | 3438.2 | 3437.2 | 3437.2 | 1000 |
| 2025-07-08 13:59:00 | 3439.9 | 3439.9 | 3438.9 | 3438.9 | 600 |
| 2025-07-08 13:58:00 | 3434.9 | 3439.4 | 3434.9 | 3439.4 | 800 |
| 2025-07-08 13:57:00 | 3434.5 | 3435.1 | 3434.5 | 3435.1 | 1400 |
| 2025-07-08 13:56:00 | 3439.8 | 3439.8 | 3438.0 | 3438.0 | 2000 |
| 2025-07-08 13:55:00 | 3440.1 | 3440.4 | 3440.1 | 3440.4 | 400 |
| 2025-07-08 13:54:00 | 3440.1 | 3440.1 | 3440.1 | 3440.1 | 0 |
| 2025-07-08 13:53:00 | 3440.1 | 3440.1 | 3440.1 | 3440.1 | 400 |
| 2025-07-08 13:52:00 | 3439.7 | 3439.7 | 3439.7 | 3439.7 | 200 |
| 2025-07-08 13:51:00 | 3439.4 | 3439.4 | 3439.4 | 3439.4 | 200 |
| 2025-07-08 13:50:00 | 3438.2 | 3438.2 | 3438.2 | 3438.2 | 400 |