CUMMINS INDIA LIMITED (cumminsind)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 2847.0 | 2863.5 | 2847.0 | 2863.3 | 6000 |
| 2025-04-25 15:28:00 | 2849.6 | 2851.5 | 2847.0 | 2847.0 | 4200 |
| 2025-04-25 15:27:00 | 2853.7 | 2854.3 | 2848.5 | 2849.6 | 3750 |
| 2025-04-25 15:26:00 | 2858.4 | 2859.2 | 2851.6 | 2853.7 | 7800 |
| 2025-04-25 15:25:00 | 2859.7 | 2859.8 | 2857.7 | 2857.7 | 2400 |
| 2025-04-25 15:24:00 | 2861.3 | 2861.4 | 2857.8 | 2860.0 | 2400 |
| 2025-04-25 15:23:00 | 2861.0 | 2862.3 | 2859.6 | 2861.3 | 3750 |
| 2025-04-25 15:22:00 | 2858.4 | 2862.2 | 2858.4 | 2861.3 | 2100 |
| 2025-04-25 15:21:00 | 2857.4 | 2858.6 | 2856.4 | 2858.6 | 2400 |
| 2025-04-25 15:20:00 | 2858.8 | 2858.8 | 2856.2 | 2857.4 | 4200 |
| 2025-04-25 15:19:00 | 2859.0 | 2860.2 | 2857.3 | 2857.5 | 1500 |
| 2025-04-25 15:18:00 | 2861.4 | 2861.9 | 2857.5 | 2859.0 | 2400 |
| 2025-04-25 15:17:00 | 2861.0 | 2861.3 | 2857.2 | 2859.6 | 2550 |
| 2025-04-25 15:16:00 | 2873.0 | 2873.0 | 2861.8 | 2861.8 | 4050 |
| 2025-04-25 15:15:00 | 2873.6 | 2873.6 | 2870.5 | 2870.9 | 16800 |
| 2025-04-25 15:14:00 | 2871.9 | 2872.8 | 2871.0 | 2872.4 | 4950 |
| 2025-04-25 15:13:00 | 2871.0 | 2872.2 | 2869.5 | 2871.9 | 9750 |
| 2025-04-25 15:12:00 | 2873.6 | 2874.1 | 2871.0 | 2871.0 | 4200 |
| 2025-04-25 15:11:00 | 2876.1 | 2877.6 | 2874.1 | 2874.1 | 1350 |
| 2025-04-25 15:10:00 | 2875.0 | 2876.9 | 2875.0 | 2876.9 | 900 |
| 2025-04-25 15:09:00 | 2872.8 | 2875.0 | 2872.3 | 2875.0 | 750 |
| 2025-04-25 15:08:00 | 2872.7 | 2873.5 | 2872.7 | 2872.8 | 5400 |
| 2025-04-25 15:07:00 | 2872.7 | 2873.1 | 2872.7 | 2873.0 | 1350 |
| 2025-04-25 15:06:00 | 2874.5 | 2874.5 | 2872.3 | 2872.7 | 1650 |
| 2025-04-25 15:05:00 | 2873.2 | 2874.5 | 2873.2 | 2874.5 | 450 |
| 2025-04-25 15:04:00 | 2872.0 | 2874.1 | 2868.1 | 2872.2 | 5850 |
| 2025-04-25 15:03:00 | 2867.5 | 2872.9 | 2867.5 | 2871.9 | 4200 |
| 2025-04-25 15:02:00 | 2872.3 | 2872.3 | 2867.5 | 2867.5 | 900 |
| 2025-04-25 15:01:00 | 2871.7 | 2872.2 | 2870.8 | 2870.8 | 750 |
| 2025-04-25 15:00:00 | 2867.6 | 2873.0 | 2867.6 | 2871.7 | 1650 |
| 2025-04-25 14:59:00 | 2866.7 | 2868.0 | 2864.5 | 2868.0 | 2250 |
| 2025-04-25 14:58:00 | 2868.0 | 2868.4 | 2866.7 | 2866.7 | 300 |
| 2025-04-25 14:57:00 | 2871.0 | 2871.0 | 2868.0 | 2868.0 | 300 |
| 2025-04-25 14:56:00 | 2870.0 | 2871.0 | 2870.0 | 2871.0 | 1200 |
| 2025-04-25 14:55:00 | 2870.0 | 2870.0 | 2870.0 | 2870.0 | 0 |
| 2025-04-25 14:54:00 | 2870.0 | 2870.0 | 2870.0 | 2870.0 | 0 |
| 2025-04-25 14:53:00 | 2867.6 | 2870.0 | 2867.6 | 2870.0 | 600 |
| 2025-04-25 14:52:00 | 2865.7 | 2868.1 | 2865.7 | 2866.1 | 1650 |
| 2025-04-25 14:51:00 | 2862.0 | 2866.1 | 2862.0 | 2865.7 | 1800 |
| 2025-04-25 14:50:00 | 2865.0 | 2867.6 | 2862.0 | 2862.0 | 900 |
| 2025-04-25 14:49:00 | 2861.3 | 2861.3 | 2861.3 | 2861.3 | 0 |
| 2025-04-25 14:48:00 | 2859.5 | 2861.3 | 2859.5 | 2861.3 | 300 |
| 2025-04-25 14:47:00 | 2860.7 | 2860.7 | 2859.5 | 2859.5 | 600 |
| 2025-04-25 14:46:00 | 2859.8 | 2861.7 | 2858.2 | 2860.7 | 1200 |
| 2025-04-25 14:45:00 | 2862.5 | 2862.5 | 2859.8 | 2859.8 | 900 |
| 2025-04-25 14:44:00 | 2861.4 | 2863.8 | 2861.4 | 2862.5 | 600 |
| 2025-04-25 14:43:00 | 2866.8 | 2866.8 | 2861.4 | 2861.4 | 1500 |
| 2025-04-25 14:42:00 | 2866.0 | 2868.4 | 2866.0 | 2866.8 | 600 |
| 2025-04-25 14:41:00 | 2866.2 | 2866.8 | 2865.0 | 2866.0 | 1350 |
| 2025-04-25 14:40:00 | 2870.0 | 2870.0 | 2865.2 | 2868.0 | 1950 |
| 2025-04-25 14:39:00 | 2871.0 | 2871.0 | 2869.1 | 2869.1 | 3750 |
| 2025-04-25 14:38:00 | 2870.3 | 2871.0 | 2870.1 | 2871.0 | 450 |
| 2025-04-25 14:37:00 | 2870.1 | 2872.6 | 2868.9 | 2870.3 | 1200 |
| 2025-04-25 14:36:00 | 2876.9 | 2876.9 | 2870.1 | 2870.1 | 4950 |
| 2025-04-25 14:35:00 | 2872.3 | 2876.9 | 2872.3 | 2876.9 | 600 |
| 2025-04-25 14:34:00 | 2872.7 | 2874.3 | 2872.1 | 2874.3 | 1200 |
| 2025-04-25 14:33:00 | 2870.9 | 2872.7 | 2868.8 | 2872.7 | 4650 |
| 2025-04-25 14:32:00 | 2875.3 | 2876.4 | 2871.3 | 2871.3 | 2850 |
| 2025-04-25 14:31:00 | 2877.0 | 2877.9 | 2875.2 | 2875.3 | 1350 |
| 2025-04-25 14:30:00 | 2879.4 | 2879.4 | 2879.4 | 2879.4 | 0 |
| 2025-04-25 14:29:00 | 2878.6 | 2879.9 | 2878.6 | 2879.4 | 1350 |
| 2025-04-25 14:28:00 | 2881.0 | 2882.3 | 2878.6 | 2878.6 | 900 |
| 2025-04-25 14:27:00 | 2882.7 | 2882.7 | 2878.5 | 2878.5 | 750 |
| 2025-04-25 14:26:00 | 2882.0 | 2882.7 | 2879.5 | 2882.7 | 750 |
| 2025-04-25 14:25:00 | 2880.6 | 2882.0 | 2880.6 | 2882.0 | 1050 |
| 2025-04-25 14:24:00 | 2879.7 | 2880.6 | 2879.6 | 2880.6 | 600 |
| 2025-04-25 14:23:00 | 2881.2 | 2881.2 | 2879.7 | 2879.7 | 150 |
| 2025-04-25 14:22:00 | 2881.2 | 2881.2 | 2881.2 | 2881.2 | 300 |
| 2025-04-25 14:21:00 | 2880.0 | 2881.4 | 2880.0 | 2881.2 | 300 |
| 2025-04-25 14:20:00 | 2880.0 | 2880.0 | 2880.0 | 2880.0 | 0 |
| 2025-04-25 14:19:00 | 2880.0 | 2880.0 | 2880.0 | 2880.0 | 0 |
| 2025-04-25 14:18:00 | 2880.0 | 2880.0 | 2880.0 | 2880.0 | 0 |
| 2025-04-25 14:17:00 | 2879.4 | 2880.0 | 2879.4 | 2880.0 | 300 |
| 2025-04-25 14:16:00 | 2877.3 | 2879.4 | 2877.3 | 2879.4 | 300 |
| 2025-04-25 14:15:00 | 2875.1 | 2877.3 | 2875.1 | 2877.3 | 300 |
| 2025-04-25 14:14:00 | 2876.0 | 2877.6 | 2875.1 | 2875.1 | 450 |
| 2025-04-25 14:13:00 | 2874.2 | 2875.7 | 2873.0 | 2875.7 | 1500 |
| 2025-04-25 14:12:00 | 2873.2 | 2874.5 | 2871.0 | 2873.4 | 2700 |
| 2025-04-25 14:11:00 | 2873.5 | 2875.0 | 2873.5 | 2873.6 | 600 |
| 2025-04-25 14:10:00 | 2875.0 | 2875.0 | 2873.5 | 2873.5 | 450 |
| 2025-04-25 14:09:00 | 2876.0 | 2877.3 | 2875.0 | 2875.0 | 1800 |
| 2025-04-25 14:08:00 | 2880.3 | 2880.6 | 2876.0 | 2876.0 | 1350 |
| 2025-04-25 14:07:00 | 2883.5 | 2883.5 | 2879.7 | 2879.7 | 1800 |
| 2025-04-25 14:06:00 | 2887.2 | 2887.5 | 2886.0 | 2886.0 | 1200 |
| 2025-04-25 14:05:00 | 2888.5 | 2888.5 | 2887.2 | 2887.2 | 150 |
| 2025-04-25 14:04:00 | 2889.2 | 2891.1 | 2888.5 | 2888.5 | 750 |
| 2025-04-25 14:03:00 | 2890.8 | 2891.6 | 2889.2 | 2891.6 | 900 |
| 2025-04-25 14:02:00 | 2889.0 | 2892.0 | 2889.0 | 2890.8 | 2100 |
| 2025-04-25 14:01:00 | 2888.0 | 2889.0 | 2888.0 | 2889.0 | 150 |
| 2025-04-25 14:00:00 | 2888.0 | 2888.0 | 2888.0 | 2888.0 | 150 |
| 2025-04-25 13:59:00 | 2890.0 | 2890.0 | 2888.0 | 2888.0 | 450 |
| 2025-04-25 13:58:00 | 2889.4 | 2890.0 | 2889.4 | 2890.0 | 450 |
| 2025-04-25 13:57:00 | 2889.2 | 2890.0 | 2889.2 | 2889.4 | 2550 |
| 2025-04-25 13:56:00 | 2886.9 | 2887.1 | 2886.9 | 2887.1 | 450 |
| 2025-04-25 13:55:00 | 2884.4 | 2886.9 | 2884.4 | 2886.9 | 300 |
| 2025-04-25 13:54:00 | 2885.0 | 2886.8 | 2885.0 | 2886.8 | 150 |
| 2025-04-25 13:53:00 | 2883.0 | 2885.0 | 2883.0 | 2885.0 | 150 |
| 2025-04-25 13:52:00 | 2885.0 | 2885.0 | 2883.0 | 2883.0 | 5100 |
| 2025-04-25 13:51:00 | 2887.0 | 2887.0 | 2885.1 | 2887.0 | 600 |
| 2025-04-25 13:50:00 | 2882.8 | 2887.0 | 2882.8 | 2887.0 | 1500 |