INDUSIND BANK LIMITED (indusindbk)
BANKING | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 855.7 | 856.45 | 855.2 | 856.15 | 16100 |
| 2025-07-08 15:28:00 | 855.55 | 855.65 | 855.15 | 855.3 | 17500 |
| 2025-07-08 15:27:00 | 854.0 | 855.65 | 854.0 | 855.65 | 16100 |
| 2025-07-08 15:26:00 | 855.0 | 855.95 | 853.85 | 854.1 | 54600 |
| 2025-07-08 15:25:00 | 854.95 | 854.95 | 854.65 | 854.65 | 10500 |
| 2025-07-08 15:24:00 | 855.35 | 855.4 | 854.9 | 855.0 | 17500 |
| 2025-07-08 15:23:00 | 855.55 | 855.75 | 855.35 | 855.55 | 14700 |
| 2025-07-08 15:22:00 | 854.75 | 855.75 | 854.75 | 855.75 | 32900 |
| 2025-07-08 15:21:00 | 854.55 | 854.95 | 854.55 | 854.75 | 7700 |
| 2025-07-08 15:20:00 | 854.55 | 854.65 | 854.1 | 854.65 | 25900 |
| 2025-07-08 15:19:00 | 853.6 | 854.9 | 853.6 | 854.85 | 30100 |
| 2025-07-08 15:18:00 | 853.8 | 853.8 | 853.5 | 853.6 | 11200 |
| 2025-07-08 15:17:00 | 853.85 | 853.9 | 853.85 | 853.85 | 11900 |
| 2025-07-08 15:16:00 | 853.6 | 853.9 | 853.5 | 853.85 | 30800 |
| 2025-07-08 15:15:00 | 853.5 | 853.6 | 853.2 | 853.2 | 7700 |
| 2025-07-08 15:14:00 | 852.85 | 853.45 | 852.8 | 853.45 | 20300 |
| 2025-07-08 15:13:00 | 853.25 | 853.3 | 852.9 | 853.3 | 7000 |
| 2025-07-08 15:12:00 | 852.55 | 853.5 | 852.55 | 853.25 | 18200 |
| 2025-07-08 15:11:00 | 853.2 | 853.2 | 852.55 | 852.7 | 29400 |
| 2025-07-08 15:10:00 | 853.95 | 853.95 | 853.3 | 853.3 | 11200 |
| 2025-07-08 15:09:00 | 853.85 | 854.15 | 853.75 | 854.0 | 15400 |
| 2025-07-08 15:08:00 | 853.85 | 854.0 | 853.85 | 854.0 | 26600 |
| 2025-07-08 15:07:00 | 853.8 | 854.15 | 853.8 | 853.9 | 31500 |
| 2025-07-08 15:06:00 | 853.85 | 854.2 | 853.75 | 853.8 | 32900 |
| 2025-07-08 15:05:00 | 853.55 | 853.6 | 853.55 | 853.6 | 16800 |
| 2025-07-08 15:04:00 | 853.4 | 853.55 | 853.4 | 853.55 | 4900 |
| 2025-07-08 15:03:00 | 853.3 | 853.4 | 853.3 | 853.4 | 11200 |
| 2025-07-08 15:02:00 | 853.2 | 853.3 | 853.2 | 853.3 | 4200 |
| 2025-07-08 15:01:00 | 853.55 | 853.55 | 853.2 | 853.45 | 8400 |
| 2025-07-08 15:00:00 | 853.55 | 853.75 | 853.45 | 853.45 | 12600 |
| 2025-07-08 14:59:00 | 853.5 | 853.6 | 853.3 | 853.3 | 9800 |
| 2025-07-08 14:58:00 | 853.55 | 853.6 | 853.3 | 853.5 | 9800 |
| 2025-07-08 14:57:00 | 853.1 | 853.25 | 853.1 | 853.25 | 2800 |
| 2025-07-08 14:56:00 | 853.55 | 853.8 | 853.05 | 853.05 | 12600 |
| 2025-07-08 14:55:00 | 853.3 | 853.55 | 853.15 | 853.55 | 9100 |
| 2025-07-08 14:54:00 | 852.6 | 853.35 | 852.6 | 853.1 | 14000 |
| 2025-07-08 14:53:00 | 852.6 | 852.6 | 852.6 | 852.6 | 2100 |
| 2025-07-08 14:52:00 | 852.8 | 852.8 | 852.8 | 852.8 | 2100 |
| 2025-07-08 14:51:00 | 852.95 | 852.95 | 852.75 | 852.8 | 6300 |
| 2025-07-08 14:50:00 | 852.75 | 853.1 | 852.75 | 853.1 | 2800 |
| 2025-07-08 14:49:00 | 852.75 | 852.9 | 852.75 | 852.85 | 4900 |
| 2025-07-08 14:48:00 | 852.9 | 852.9 | 852.7 | 852.7 | 3500 |
| 2025-07-08 14:47:00 | 852.55 | 852.85 | 852.55 | 852.85 | 2800 |
| 2025-07-08 14:46:00 | 852.75 | 852.85 | 852.55 | 852.85 | 5600 |
| 2025-07-08 14:45:00 | 852.4 | 852.85 | 852.4 | 852.85 | 7700 |
| 2025-07-08 14:44:00 | 852.9 | 852.9 | 852.4 | 852.5 | 14700 |
| 2025-07-08 14:43:00 | 853.15 | 853.15 | 853.0 | 853.0 | 1400 |
| 2025-07-08 14:42:00 | 853.0 | 853.0 | 853.0 | 853.0 | 700 |
| 2025-07-08 14:41:00 | 853.35 | 853.6 | 852.9 | 852.9 | 16800 |
| 2025-07-08 14:40:00 | 853.35 | 853.35 | 853.35 | 853.35 | 11900 |
| 2025-07-08 14:39:00 | 853.8 | 854.05 | 853.35 | 853.45 | 9800 |
| 2025-07-08 14:38:00 | 853.35 | 853.6 | 853.35 | 853.6 | 1400 |
| 2025-07-08 14:37:00 | 853.15 | 853.45 | 853.15 | 853.4 | 3500 |
| 2025-07-08 14:36:00 | 853.2 | 853.2 | 852.85 | 853.2 | 7000 |
| 2025-07-08 14:35:00 | 853.6 | 853.7 | 853.25 | 853.25 | 4200 |
| 2025-07-08 14:34:00 | 853.7 | 853.7 | 853.7 | 853.7 | 700 |
| 2025-07-08 14:33:00 | 853.4 | 853.6 | 852.9 | 853.35 | 13300 |
| 2025-07-08 14:32:00 | 853.8 | 853.8 | 853.8 | 853.8 | 700 |
| 2025-07-08 14:31:00 | 853.4 | 853.8 | 853.4 | 853.8 | 15400 |
| 2025-07-08 14:30:00 | 853.55 | 853.6 | 853.4 | 853.6 | 5600 |
| 2025-07-08 14:29:00 | 854.25 | 854.25 | 854.0 | 854.0 | 3500 |
| 2025-07-08 14:28:00 | 854.2 | 854.3 | 854.05 | 854.3 | 3500 |
| 2025-07-08 14:27:00 | 853.7 | 854.15 | 853.7 | 854.1 | 2800 |
| 2025-07-08 14:26:00 | 853.7 | 853.7 | 853.4 | 853.4 | 1400 |
| 2025-07-08 14:25:00 | 853.75 | 853.75 | 853.35 | 853.35 | 9800 |
| 2025-07-08 14:24:00 | 853.45 | 853.8 | 853.45 | 853.55 | 11900 |
| 2025-07-08 14:23:00 | 853.9 | 853.9 | 853.5 | 853.5 | 7700 |
| 2025-07-08 14:22:00 | 853.7 | 853.7 | 853.7 | 853.7 | 3500 |
| 2025-07-08 14:21:00 | 853.7 | 853.7 | 853.6 | 853.6 | 2800 |
| 2025-07-08 14:20:00 | 853.45 | 853.8 | 853.45 | 853.55 | 4900 |
| 2025-07-08 14:19:00 | 853.75 | 854.0 | 853.7 | 853.7 | 14700 |
| 2025-07-08 14:18:00 | 853.85 | 853.95 | 853.7 | 853.95 | 3500 |
| 2025-07-08 14:17:00 | 853.35 | 854.0 | 852.85 | 854.0 | 58100 |
| 2025-07-08 14:16:00 | 853.4 | 853.8 | 853.4 | 853.4 | 8400 |
| 2025-07-08 14:15:00 | 853.5 | 853.5 | 853.35 | 853.35 | 5600 |
| 2025-07-08 14:14:00 | 853.8 | 853.8 | 853.45 | 853.45 | 4900 |
| 2025-07-08 14:13:00 | 853.7 | 853.7 | 853.65 | 853.65 | 3500 |
| 2025-07-08 14:12:00 | 853.4 | 853.7 | 853.3 | 853.7 | 3500 |
| 2025-07-08 14:11:00 | 855.0 | 855.0 | 853.2 | 853.75 | 68600 |
| 2025-07-08 14:10:00 | 855.8 | 855.8 | 855.1 | 855.1 | 4900 |
| 2025-07-08 14:09:00 | 855.6 | 855.6 | 855.6 | 855.6 | 700 |
| 2025-07-08 14:08:00 | 855.5 | 855.95 | 855.5 | 855.95 | 2100 |
| 2025-07-08 14:07:00 | 855.7 | 855.7 | 855.55 | 855.55 | 1400 |
| 2025-07-08 14:06:00 | 856.05 | 856.05 | 855.6 | 855.6 | 2800 |
| 2025-07-08 14:05:00 | 856.1 | 856.55 | 856.1 | 856.35 | 4200 |
| 2025-07-08 14:04:00 | 855.75 | 856.4 | 855.75 | 856.4 | 2100 |
| 2025-07-08 14:03:00 | 855.85 | 856.0 | 855.85 | 855.95 | 2800 |
| 2025-07-08 14:02:00 | 855.85 | 855.85 | 855.85 | 855.85 | 0 |
| 2025-07-08 14:01:00 | 855.9 | 855.9 | 855.85 | 855.85 | 1400 |
| 2025-07-08 14:00:00 | 855.85 | 855.85 | 855.8 | 855.85 | 7700 |
| 2025-07-08 13:59:00 | 855.5 | 855.85 | 855.45 | 855.85 | 5600 |
| 2025-07-08 13:58:00 | 855.35 | 855.5 | 855.35 | 855.5 | 3500 |
| 2025-07-08 13:57:00 | 855.2 | 855.55 | 855.2 | 855.55 | 2100 |
| 2025-07-08 13:56:00 | 855.3 | 855.6 | 855.3 | 855.5 | 3500 |
| 2025-07-08 13:55:00 | 855.65 | 855.75 | 855.3 | 855.3 | 3500 |
| 2025-07-08 13:54:00 | 855.5 | 855.65 | 855.3 | 855.65 | 2800 |
| 2025-07-08 13:53:00 | 855.55 | 855.7 | 855.55 | 855.7 | 1400 |
| 2025-07-08 13:52:00 | 855.4 | 855.4 | 855.4 | 855.4 | 700 |
| 2025-07-08 13:51:00 | 855.4 | 855.4 | 855.3 | 855.3 | 2800 |
| 2025-07-08 13:50:00 | 855.25 | 855.45 | 855.1 | 855.25 | 5600 |