INDIAN BANK (indianb)
BANKING | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 567.95 | 567.95 | 567.15 | 567.35 | 6650 |
| 2025-04-25 15:28:00 | 567.4 | 567.95 | 567.4 | 567.95 | 4750 |
| 2025-04-25 15:27:00 | 567.4 | 567.4 | 567.1 | 567.4 | 3800 |
| 2025-04-25 15:26:00 | 568.0 | 568.05 | 566.75 | 566.95 | 19950 |
| 2025-04-25 15:25:00 | 567.5 | 568.0 | 567.2 | 568.0 | 10450 |
| 2025-04-25 15:24:00 | 568.45 | 568.45 | 567.5 | 567.5 | 10450 |
| 2025-04-25 15:23:00 | 568.95 | 568.95 | 568.1 | 568.45 | 25650 |
| 2025-04-25 15:22:00 | 568.45 | 569.25 | 568.45 | 568.95 | 8550 |
| 2025-04-25 15:21:00 | 569.0 | 569.15 | 568.45 | 568.45 | 15200 |
| 2025-04-25 15:20:00 | 569.75 | 569.75 | 569.7 | 569.7 | 1900 |
| 2025-04-25 15:19:00 | 570.15 | 570.15 | 569.75 | 569.75 | 7600 |
| 2025-04-25 15:18:00 | 569.3 | 570.05 | 569.3 | 570.05 | 25650 |
| 2025-04-25 15:17:00 | 569.3 | 569.3 | 569.3 | 569.3 | 0 |
| 2025-04-25 15:16:00 | 569.0 | 569.4 | 569.0 | 569.3 | 6650 |
| 2025-04-25 15:15:00 | 569.55 | 569.55 | 569.0 | 569.0 | 7600 |
| 2025-04-25 15:14:00 | 570.0 | 570.0 | 569.5 | 569.55 | 10450 |
| 2025-04-25 15:13:00 | 570.85 | 570.85 | 570.0 | 570.0 | 13300 |
| 2025-04-25 15:12:00 | 571.25 | 571.25 | 570.85 | 570.85 | 3800 |
| 2025-04-25 15:11:00 | 571.0 | 571.25 | 571.0 | 571.25 | 4750 |
| 2025-04-25 15:10:00 | 571.3 | 571.3 | 570.55 | 571.0 | 12350 |
| 2025-04-25 15:09:00 | 570.95 | 571.15 | 570.8 | 570.8 | 7600 |
| 2025-04-25 15:08:00 | 570.6 | 570.95 | 570.6 | 570.95 | 4750 |
| 2025-04-25 15:07:00 | 571.95 | 571.95 | 570.5 | 570.5 | 6650 |
| 2025-04-25 15:06:00 | 572.15 | 572.35 | 571.4 | 571.4 | 7600 |
| 2025-04-25 15:05:00 | 571.7 | 571.9 | 571.4 | 571.9 | 5700 |
| 2025-04-25 15:04:00 | 572.1 | 572.1 | 571.7 | 571.7 | 6650 |
| 2025-04-25 15:03:00 | 571.85 | 572.1 | 571.85 | 572.1 | 1900 |
| 2025-04-25 15:02:00 | 572.35 | 572.35 | 571.55 | 571.85 | 7600 |
| 2025-04-25 15:01:00 | 572.1 | 572.35 | 571.95 | 572.35 | 4750 |
| 2025-04-25 15:00:00 | 572.2 | 572.6 | 571.35 | 572.1 | 13300 |
| 2025-04-25 14:59:00 | 572.7 | 572.7 | 572.0 | 572.2 | 8550 |
| 2025-04-25 14:58:00 | 573.4 | 573.4 | 572.7 | 572.7 | 4750 |
| 2025-04-25 14:57:00 | 573.5 | 573.5 | 573.4 | 573.4 | 950 |
| 2025-04-25 14:56:00 | 573.85 | 573.85 | 573.5 | 573.5 | 1900 |
| 2025-04-25 14:55:00 | 573.25 | 573.85 | 573.15 | 573.85 | 7600 |
| 2025-04-25 14:54:00 | 573.65 | 573.65 | 572.85 | 573.25 | 3800 |
| 2025-04-25 14:53:00 | 573.2 | 573.65 | 573.1 | 573.65 | 5700 |
| 2025-04-25 14:52:00 | 573.2 | 573.2 | 573.2 | 573.2 | 4750 |
| 2025-04-25 14:51:00 | 573.4 | 573.6 | 573.4 | 573.6 | 4750 |
| 2025-04-25 14:50:00 | 573.05 | 573.4 | 573.05 | 573.4 | 8550 |
| 2025-04-25 14:49:00 | 571.65 | 571.65 | 571.65 | 571.65 | 950 |
| 2025-04-25 14:48:00 | 572.3 | 572.5 | 571.55 | 571.55 | 10450 |
| 2025-04-25 14:47:00 | 572.85 | 572.85 | 571.9 | 572.15 | 21850 |
| 2025-04-25 14:46:00 | 573.45 | 573.45 | 572.75 | 572.85 | 3800 |
| 2025-04-25 14:45:00 | 573.7 | 573.95 | 573.05 | 573.45 | 7600 |
| 2025-04-25 14:44:00 | 572.85 | 573.75 | 572.85 | 573.7 | 16150 |
| 2025-04-25 14:43:00 | 573.5 | 573.5 | 572.15 | 572.15 | 4750 |
| 2025-04-25 14:42:00 | 573.6 | 573.75 | 573.5 | 573.5 | 3800 |
| 2025-04-25 14:41:00 | 573.75 | 573.75 | 573.0 | 573.6 | 3800 |
| 2025-04-25 14:40:00 | 573.5 | 573.75 | 573.5 | 573.75 | 5700 |
| 2025-04-25 14:39:00 | 573.95 | 573.95 | 573.5 | 573.95 | 5700 |
| 2025-04-25 14:38:00 | 573.85 | 573.95 | 573.85 | 573.95 | 950 |
| 2025-04-25 14:37:00 | 573.45 | 574.45 | 573.45 | 573.85 | 8550 |
| 2025-04-25 14:36:00 | 576.5 | 576.5 | 573.35 | 573.45 | 44650 |
| 2025-04-25 14:35:00 | 576.35 | 576.5 | 576.35 | 576.5 | 1900 |
| 2025-04-25 14:34:00 | 576.35 | 576.35 | 576.35 | 576.35 | 0 |
| 2025-04-25 14:33:00 | 576.4 | 576.4 | 575.75 | 576.35 | 4750 |
| 2025-04-25 14:32:00 | 577.15 | 577.15 | 576.25 | 576.4 | 6650 |
| 2025-04-25 14:31:00 | 577.5 | 577.5 | 577.15 | 577.15 | 950 |
| 2025-04-25 14:30:00 | 578.6 | 578.6 | 577.5 | 577.5 | 8550 |
| 2025-04-25 14:29:00 | 578.0 | 578.05 | 577.9 | 578.0 | 2850 |
| 2025-04-25 14:28:00 | 578.35 | 578.35 | 578.0 | 578.0 | 1900 |
| 2025-04-25 14:27:00 | 578.45 | 578.45 | 578.35 | 578.35 | 950 |
| 2025-04-25 14:26:00 | 578.45 | 578.45 | 578.45 | 578.45 | 0 |
| 2025-04-25 14:25:00 | 578.9 | 578.9 | 578.45 | 578.45 | 3800 |
| 2025-04-25 14:24:00 | 579.0 | 579.0 | 578.9 | 578.9 | 950 |
| 2025-04-25 14:23:00 | 579.3 | 579.3 | 579.0 | 579.0 | 2850 |
| 2025-04-25 14:22:00 | 578.65 | 579.3 | 578.65 | 579.3 | 950 |
| 2025-04-25 14:21:00 | 578.65 | 578.65 | 578.65 | 578.65 | 4750 |
| 2025-04-25 14:20:00 | 579.15 | 579.15 | 578.4 | 578.65 | 11400 |
| 2025-04-25 14:19:00 | 580.3 | 580.3 | 579.45 | 579.45 | 11400 |
| 2025-04-25 14:18:00 | 580.45 | 580.45 | 580.3 | 580.3 | 13300 |
| 2025-04-25 14:17:00 | 579.85 | 579.95 | 579.85 | 579.95 | 2850 |
| 2025-04-25 14:16:00 | 579.15 | 581.05 | 579.15 | 581.05 | 9500 |
| 2025-04-25 14:15:00 | 578.5 | 579.15 | 578.5 | 579.15 | 2850 |
| 2025-04-25 14:14:00 | 578.15 | 578.6 | 578.15 | 578.5 | 1900 |
| 2025-04-25 14:13:00 | 576.95 | 578.15 | 576.95 | 578.15 | 2850 |
| 2025-04-25 14:12:00 | 578.4 | 578.4 | 576.5 | 576.5 | 10450 |
| 2025-04-25 14:11:00 | 577.85 | 578.4 | 577.85 | 578.4 | 950 |
| 2025-04-25 14:10:00 | 579.85 | 579.85 | 577.85 | 577.85 | 5700 |
| 2025-04-25 14:09:00 | 578.05 | 579.9 | 578.0 | 579.85 | 8550 |
| 2025-04-25 14:08:00 | 579.6 | 579.6 | 577.85 | 577.85 | 1900 |
| 2025-04-25 14:07:00 | 581.5 | 581.5 | 579.6 | 579.6 | 10450 |
| 2025-04-25 14:06:00 | 582.6 | 582.6 | 581.0 | 581.5 | 8550 |
| 2025-04-25 14:05:00 | 581.65 | 583.0 | 580.7 | 582.6 | 53200 |
| 2025-04-25 14:04:00 | 583.25 | 583.25 | 581.2 | 581.65 | 38950 |
| 2025-04-25 14:03:00 | 578.8 | 584.0 | 578.8 | 584.0 | 81700 |
| 2025-04-25 14:02:00 | 578.35 | 580.0 | 578.35 | 578.75 | 33250 |
| 2025-04-25 14:01:00 | 576.8 | 578.35 | 576.8 | 578.35 | 17100 |
| 2025-04-25 14:00:00 | 575.0 | 576.8 | 574.7 | 576.8 | 9500 |
| 2025-04-25 13:59:00 | 574.9 | 575.0 | 574.9 | 575.0 | 950 |
| 2025-04-25 13:58:00 | 574.5 | 574.9 | 574.5 | 574.9 | 2850 |
| 2025-04-25 13:57:00 | 574.4 | 574.5 | 574.4 | 574.5 | 950 |
| 2025-04-25 13:56:00 | 574.3 | 574.4 | 574.3 | 574.4 | 2850 |
| 2025-04-25 13:55:00 | 574.0 | 574.3 | 573.9 | 574.3 | 2850 |
| 2025-04-25 13:54:00 | 573.55 | 574.3 | 573.55 | 574.0 | 6650 |
| 2025-04-25 13:53:00 | 574.0 | 574.45 | 573.55 | 573.55 | 2850 |
| 2025-04-25 13:52:00 | 575.0 | 575.0 | 574.0 | 574.0 | 5700 |
| 2025-04-25 13:51:00 | 575.5 | 575.5 | 575.15 | 575.15 | 16150 |
| 2025-04-25 13:50:00 | 574.1 | 575.35 | 574.1 | 575.35 | 4750 |