INDIAN BANK (indianb)
BANKING | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 641.9 | 641.9 | 641.9 | 641.9 | 6000 |
| 2025-07-08 15:28:00 | 641.9 | 641.9 | 641.55 | 641.9 | 12000 |
| 2025-07-08 15:27:00 | 641.2 | 641.85 | 640.95 | 641.85 | 24000 |
| 2025-07-08 15:26:00 | 641.25 | 641.45 | 640.65 | 640.65 | 9000 |
| 2025-07-08 15:25:00 | 641.5 | 641.5 | 641.3 | 641.3 | 21000 |
| 2025-07-08 15:24:00 | 641.85 | 641.85 | 641.5 | 641.5 | 10000 |
| 2025-07-08 15:23:00 | 641.95 | 641.95 | 641.6 | 641.9 | 6000 |
| 2025-07-08 15:22:00 | 642.2 | 642.2 | 641.55 | 641.95 | 9000 |
| 2025-07-08 15:21:00 | 642.05 | 642.2 | 641.95 | 642.2 | 13000 |
| 2025-07-08 15:20:00 | 642.15 | 642.3 | 642.15 | 642.3 | 8000 |
| 2025-07-08 15:19:00 | 642.0 | 642.3 | 642.0 | 642.15 | 13000 |
| 2025-07-08 15:18:00 | 642.25 | 642.25 | 642.1 | 642.1 | 38000 |
| 2025-07-08 15:17:00 | 642.25 | 642.25 | 642.15 | 642.25 | 19000 |
| 2025-07-08 15:16:00 | 642.15 | 642.15 | 642.15 | 642.15 | 14000 |
| 2025-07-08 15:15:00 | 641.9 | 642.2 | 641.85 | 642.2 | 9000 |
| 2025-07-08 15:14:00 | 642.0 | 642.0 | 642.0 | 642.0 | 1000 |
| 2025-07-08 15:13:00 | 641.95 | 641.95 | 641.95 | 641.95 | 1000 |
| 2025-07-08 15:12:00 | 641.85 | 641.85 | 641.85 | 641.85 | 1000 |
| 2025-07-08 15:11:00 | 641.55 | 641.85 | 641.55 | 641.85 | 2000 |
| 2025-07-08 15:10:00 | 641.9 | 641.9 | 641.9 | 641.9 | 2000 |
| 2025-07-08 15:09:00 | 641.7 | 641.7 | 641.7 | 641.7 | 0 |
| 2025-07-08 15:08:00 | 641.7 | 641.7 | 641.7 | 641.7 | 1000 |
| 2025-07-08 15:07:00 | 642.0 | 642.15 | 642.0 | 642.1 | 4000 |
| 2025-07-08 15:06:00 | 641.95 | 642.05 | 641.45 | 641.9 | 6000 |
| 2025-07-08 15:05:00 | 641.0 | 641.55 | 641.0 | 641.55 | 11000 |
| 2025-07-08 15:04:00 | 641.7 | 641.7 | 641.7 | 641.7 | 0 |
| 2025-07-08 15:03:00 | 641.7 | 641.7 | 641.7 | 641.7 | 1000 |
| 2025-07-08 15:02:00 | 641.9 | 641.9 | 641.9 | 641.9 | 2000 |
| 2025-07-08 15:01:00 | 642.55 | 642.55 | 642.55 | 642.55 | 0 |
| 2025-07-08 15:00:00 | 642.0 | 642.55 | 642.0 | 642.55 | 13000 |
| 2025-07-08 14:59:00 | 641.5 | 642.25 | 641.5 | 642.25 | 11000 |
| 2025-07-08 14:58:00 | 641.45 | 641.45 | 641.45 | 641.45 | 0 |
| 2025-07-08 14:57:00 | 641.45 | 641.45 | 641.45 | 641.45 | 0 |
| 2025-07-08 14:56:00 | 641.45 | 641.45 | 641.45 | 641.45 | 0 |
| 2025-07-08 14:55:00 | 641.3 | 641.9 | 641.3 | 641.45 | 22000 |
| 2025-07-08 14:54:00 | 640.65 | 641.0 | 640.65 | 641.0 | 23000 |
| 2025-07-08 14:53:00 | 640.25 | 640.25 | 640.2 | 640.2 | 3000 |
| 2025-07-08 14:52:00 | 639.95 | 639.95 | 639.95 | 639.95 | 0 |
| 2025-07-08 14:51:00 | 639.7 | 639.95 | 639.7 | 639.95 | 6000 |
| 2025-07-08 14:50:00 | 639.8 | 639.8 | 639.7 | 639.7 | 2000 |
| 2025-07-08 14:49:00 | 639.85 | 639.9 | 639.4 | 639.9 | 5000 |
| 2025-07-08 14:48:00 | 640.1 | 640.1 | 640.1 | 640.1 | 1000 |
| 2025-07-08 14:47:00 | 640.0 | 640.0 | 640.0 | 640.0 | 1000 |
| 2025-07-08 14:46:00 | 639.95 | 639.95 | 639.95 | 639.95 | 0 |
| 2025-07-08 14:45:00 | 639.95 | 639.95 | 639.95 | 639.95 | 0 |
| 2025-07-08 14:44:00 | 639.95 | 639.95 | 639.95 | 639.95 | 1000 |
| 2025-07-08 14:43:00 | 639.4 | 639.4 | 639.4 | 639.4 | 0 |
| 2025-07-08 14:42:00 | 639.4 | 639.5 | 639.4 | 639.4 | 4000 |
| 2025-07-08 14:41:00 | 639.3 | 639.3 | 639.3 | 639.3 | 0 |
| 2025-07-08 14:40:00 | 639.3 | 639.3 | 639.3 | 639.3 | 0 |
| 2025-07-08 14:39:00 | 639.3 | 639.3 | 639.3 | 639.3 | 0 |
| 2025-07-08 14:38:00 | 639.3 | 639.3 | 639.3 | 639.3 | 0 |
| 2025-07-08 14:37:00 | 639.3 | 639.3 | 639.3 | 639.3 | 1000 |
| 2025-07-08 14:36:00 | 639.6 | 639.6 | 639.6 | 639.6 | 1000 |
| 2025-07-08 14:35:00 | 639.7 | 639.7 | 639.65 | 639.65 | 2000 |
| 2025-07-08 14:34:00 | 639.4 | 639.4 | 639.4 | 639.4 | 3000 |
| 2025-07-08 14:33:00 | 639.65 | 639.65 | 639.65 | 639.65 | 1000 |
| 2025-07-08 14:32:00 | 639.3 | 639.3 | 639.3 | 639.3 | 0 |
| 2025-07-08 14:31:00 | 638.95 | 639.3 | 638.95 | 639.3 | 5000 |
| 2025-07-08 14:30:00 | 638.65 | 638.65 | 638.65 | 638.65 | 0 |
| 2025-07-08 14:29:00 | 638.65 | 638.65 | 638.65 | 638.65 | 0 |
| 2025-07-08 14:28:00 | 638.65 | 638.65 | 638.65 | 638.65 | 1000 |
| 2025-07-08 14:27:00 | 638.3 | 638.3 | 638.3 | 638.3 | 0 |
| 2025-07-08 14:26:00 | 639.0 | 639.0 | 638.3 | 638.3 | 4000 |
| 2025-07-08 14:25:00 | 638.05 | 639.55 | 638.05 | 638.85 | 33000 |
| 2025-07-08 14:24:00 | 636.7 | 638.8 | 636.7 | 638.6 | 31000 |
| 2025-07-08 14:23:00 | 636.7 | 636.7 | 636.7 | 636.7 | 0 |
| 2025-07-08 14:22:00 | 636.7 | 636.7 | 636.7 | 636.7 | 1000 |
| 2025-07-08 14:21:00 | 637.3 | 637.3 | 637.3 | 637.3 | 0 |
| 2025-07-08 14:20:00 | 637.3 | 637.3 | 637.3 | 637.3 | 0 |
| 2025-07-08 14:19:00 | 637.3 | 637.3 | 637.3 | 637.3 | 0 |
| 2025-07-08 14:18:00 | 637.3 | 637.3 | 637.3 | 637.3 | 1000 |
| 2025-07-08 14:17:00 | 637.45 | 637.45 | 637.45 | 637.45 | 2000 |
| 2025-07-08 14:16:00 | 637.15 | 637.15 | 637.15 | 637.15 | 2000 |
| 2025-07-08 14:15:00 | 637.25 | 637.25 | 637.25 | 637.25 | 0 |
| 2025-07-08 14:14:00 | 637.3 | 637.3 | 636.6 | 637.25 | 5000 |
| 2025-07-08 14:13:00 | 636.85 | 636.85 | 636.85 | 636.85 | 0 |
| 2025-07-08 14:12:00 | 636.85 | 636.85 | 636.85 | 636.85 | 0 |
| 2025-07-08 14:11:00 | 637.0 | 637.1 | 636.85 | 636.85 | 11000 |
| 2025-07-08 14:10:00 | 637.05 | 637.05 | 637.05 | 637.05 | 0 |
| 2025-07-08 14:09:00 | 637.05 | 637.05 | 637.05 | 637.05 | 0 |
| 2025-07-08 14:08:00 | 637.05 | 637.05 | 637.05 | 637.05 | 0 |
| 2025-07-08 14:07:00 | 637.35 | 637.35 | 637.05 | 637.05 | 2000 |
| 2025-07-08 14:06:00 | 637.75 | 637.75 | 637.75 | 637.75 | 1000 |
| 2025-07-08 14:05:00 | 638.05 | 638.05 | 638.05 | 638.05 | 0 |
| 2025-07-08 14:04:00 | 638.05 | 638.05 | 638.05 | 638.05 | 1000 |
| 2025-07-08 14:03:00 | 637.85 | 637.95 | 637.85 | 637.95 | 2000 |
| 2025-07-08 14:02:00 | 637.9 | 637.9 | 637.9 | 637.9 | 1000 |
| 2025-07-08 14:01:00 | 637.8 | 637.8 | 637.8 | 637.8 | 1000 |
| 2025-07-08 14:00:00 | 637.8 | 637.8 | 637.65 | 637.65 | 3000 |
| 2025-07-08 13:59:00 | 638.15 | 638.15 | 638.15 | 638.15 | 1000 |
| 2025-07-08 13:58:00 | 637.55 | 637.55 | 637.55 | 637.55 | 0 |
| 2025-07-08 13:57:00 | 637.55 | 637.55 | 637.55 | 637.55 | 0 |
| 2025-07-08 13:56:00 | 637.6 | 637.6 | 637.55 | 637.55 | 2000 |
| 2025-07-08 13:55:00 | 637.55 | 637.55 | 637.55 | 637.55 | 0 |
| 2025-07-08 13:54:00 | 637.55 | 637.55 | 637.55 | 637.55 | 0 |
| 2025-07-08 13:53:00 | 637.55 | 637.55 | 637.55 | 637.55 | 0 |
| 2025-07-08 13:52:00 | 637.55 | 637.55 | 637.55 | 637.55 | 0 |
| 2025-07-08 13:51:00 | 637.45 | 637.55 | 637.25 | 637.55 | 7000 |
| 2025-07-08 13:50:00 | 637.6 | 637.6 | 637.6 | 637.6 | 0 |