Cummins India

🏛️ india →
3,956.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1,421.40 1,421.40 1,421.40 1,404.00 0.0M
2022-12-29 1,384.00 1,384.00 1,384.00 1,384.00 0.0M
2022-12-28 1,365.50 1,383.00 1,365.50 1,380.75 0.0M
2022-12-27 1,367.60 1,372.50 1,367.60 1,372.50 0.0M
2022-12-26 1,385.00 1,394.10 1,362.85 1,396.50 0.0M
2022-12-23 1,435.90 1,435.90 1,435.90 1,404.45 0.0M
2022-12-22 1,435.90 1,435.90 1,435.90 1,467.55 0.0M
2022-12-21 1,467.30 1,467.30 1,433.00 1,442.20 0.0M
2022-12-20 1,443.40 1,443.40 1,443.40 1,508.20 0.0M
2022-12-19 1,443.40 1,443.40 1,443.40 1,481.80 0.0M
2022-12-16 1,430.95 1,432.00 1,430.95 1,443.40 0.0M
2022-12-15 1,472.00 1,472.00 1,472.00 1,466.35 0.0M
2022-12-14 1,475.00 1,475.00 1,470.70 1,514.55 0.0M
2022-12-13 1,491.40 1,491.40 1,491.40 1,513.70 0.0M
2022-12-12 1,491.40 1,491.40 1,491.40 1,502.25 0.0M
2022-12-09 1,508.95 1,519.10 1,485.00 1,491.40 0.0M
2022-12-08 1,446.95 1,455.50 1,442.00 1,455.25 0.0M
2022-12-07 1,442.40 1,449.00 1,435.00 1,449.00 0.0M
2022-12-06 1,440.00 1,440.00 1,440.00 1,470.15 0.0M
2022-12-05 1,454.20 1,454.20 1,433.50 1,466.30 0.0M
2022-12-02 1,429.15 1,429.15 1,429.15 1,464.15 0.0M
2022-12-01 1,429.15 1,429.15 1,429.15 1,460.00 0.0M
2022-11-30 1,420.00 1,420.00 1,420.00 1,435.55 0.0M
2022-11-29 1,404.75 1,404.75 1,404.75 1,393.20 0.0M
2022-11-28 1,395.20 1,404.75 1,395.20 1,412.55 0.0M
2022-11-25 1,400.45 1,400.45 1,400.45 1,401.95 0.0M
2022-11-24 1,368.25 1,386.70 1,368.25 1,386.70 0.0M
2022-11-23 1,367.00 1,368.45 1,360.00 1,369.05 0.0M
2022-11-22 1,348.95 1,355.00 1,343.85 1,350.00 0.0M
2022-11-21 1,360.00 1,360.00 1,341.25 1,341.70 0.0M
2022-11-18 1,398.65 1,398.65 1,360.00 1,367.65 0.0M
2022-11-17 1,383.85 1,397.35 1,383.85 1,397.85 0.0M
2022-11-16 1,389.95 1,398.45 1,380.10 1,383.85 0.0M
2022-11-15 1,363.00 1,384.65 1,363.00 1,384.65 0.0M
2022-11-14 1,359.95 1,374.55 1,347.75 1,364.60 0.0M
2022-11-11 1,359.25 1,362.05 1,342.25 1,360.95 0.0M
2022-11-10 1,371.75 1,371.75 1,313.70 1,350.00 0.0M
2022-11-09 1,360.00 1,380.00 1,360.00 1,367.30 0.0M
2022-11-07 1,365.00 1,365.00 1,327.95 1,347.10 0.0M
2022-11-04 1,342.00 1,360.00 1,342.00 1,359.65 0.0M
2022-11-03 1,340.00 1,340.00 1,340.00 1,340.00 0.0M
2022-11-02 1,367.00 1,367.00 1,350.00 1,356.15 0.0M
2022-11-01 1,337.00 1,337.00 1,337.00 1,368.80 0.0M
2022-10-31 1,325.00 1,340.85 1,325.00 1,368.80 0.0M
2022-10-28 1,270.15 1,270.15 1,270.15 1,313.45 0.0M
2022-10-27 1,246.00 1,270.00 1,243.00 1,270.00 0.0M
2022-10-25 1,233.00 1,235.00 1,233.00 1,239.00 0.0M
2022-10-24 1,199.35 1,199.35 1,199.35 1,218.25 0.0M
2022-10-21 1,199.35 1,199.35 1,199.35 1,224.65 0.0M
2022-10-20 1,199.35 1,199.35 1,199.35 1,225.90 0.0M
2022-10-19 1,199.35 1,199.35 1,199.35 1,232.35 0.0M
2022-10-18 1,199.35 1,199.35 1,199.35 1,225.90 0.0M
2022-10-17 1,199.35 1,199.35 1,199.35 1,201.30 0.0M
2022-10-14 1,199.35 1,199.35 1,199.35 1,201.65 0.0M
2022-10-13 1,199.35 1,199.35 1,199.35 1,205.50 0.0M
2022-10-12 1,199.35 1,199.35 1,199.35 1,224.50 0.0M
2022-10-11 1,199.35 1,199.35 1,199.35 1,217.00 0.0M
2022-10-10 1,199.35 1,199.35 1,199.35 1,241.85 0.0M
2022-10-07 1,199.35 1,199.35 1,199.35 1,256.65 0.0M
2022-10-06 1,199.35 1,199.35 1,199.35 1,247.05 0.0M
2022-10-04 1,199.35 1,199.35 1,199.35 1,234.10 0.0M
2022-10-03 1,199.35 1,199.35 1,199.35 1,201.05 0.0M
2022-09-30 1,199.35 1,199.35 1,199.35 1,214.60 0.0M
2022-09-29 1,187.70 1,187.70 1,187.00 1,192.35 0.0M
2022-09-28 1,186.15 1,186.15 1,186.15 1,188.65 0.0M
2022-09-27 1,186.15 1,186.15 1,186.15 1,200.85 0.0M
2022-09-26 1,180.00 1,180.00 1,180.00 1,203.35 0.0M
2022-09-23 1,244.95 1,244.95 1,244.95 1,231.50 0.0M
2022-09-22 1,244.95 1,244.95 1,244.95 1,267.45 0.0M
2022-09-21 1,226.85 1,226.85 1,226.85 1,266.70 0.0M
2022-09-20 1,226.85 1,226.85 1,226.85 1,246.70 0.0M
2022-09-19 1,226.85 1,226.85 1,226.85 1,215.00 0.0M
2022-09-16 1,226.85 1,226.85 1,226.85 1,204.75 0.0M
2022-09-15 1,226.85 1,226.85 1,226.85 1,262.40 0.0M
2022-09-14 1,226.85 1,226.85 1,226.85 1,245.00 0.0M
2022-09-13 1,226.85 1,226.85 1,226.85 1,251.65 0.0M
2022-09-12 1,226.85 1,226.85 1,226.85 1,235.15 0.0M
2022-09-09 1,226.85 1,226.85 1,226.85 1,234.65 0.0M
2022-09-08 1,226.85 1,226.85 1,226.85 1,248.45 0.0M
2022-09-07 1,226.85 1,226.85 1,226.85 1,241.45 0.0M
2022-09-06 1,226.85 1,226.85 1,226.85 1,237.50 0.0M
2022-09-05 1,217.45 1,217.45 1,217.45 1,226.85 0.0M
2022-09-02 1,238.90 1,238.90 1,238.90 1,217.45 0.0M
2022-09-01 1,203.00 1,203.00 1,203.00 1,238.90 0.0M
2022-08-30 1,203.00 1,203.00 1,203.00 1,208.85 0.0M
2022-08-29 1,203.00 1,203.00 1,203.00 1,199.85 0.0M
2022-08-26 1,215.60 1,215.60 1,215.60 1,223.65 0.0M
2022-08-25 1,223.95 1,241.00 1,215.00 1,210.30 0.0M
2022-08-24 1,213.75 1,214.50 1,187.60 1,214.50 0.0M
2022-08-23 1,207.30 1,217.85 1,207.30 1,212.05 0.0M
2022-08-22 1,227.60 1,227.60 1,208.30 1,208.30 0.0M
2022-08-19 1,243.15 1,243.15 1,222.20 1,237.60 0.0M
2022-08-18 1,270.00 1,270.00 1,270.00 1,260.65 0.0M
2022-08-17 1,270.00 1,270.00 1,270.00 1,260.55 0.0M
2022-08-16 1,270.00 1,270.00 1,270.00 1,276.00 0.0M
2022-08-12 1,280.00 1,280.00 1,255.00 1,255.75 0.0M
2022-08-11 1,200.00 1,244.00 1,200.00 1,242.30 0.0M
2022-08-10 1,204.85 1,204.85 1,204.85 1,181.35 0.0M
2022-08-08 1,188.50 1,199.85 1,185.00 1,205.00 0.0M
2022-08-05 1,228.40 1,228.40 1,228.40 1,187.40 0.0M
2022-08-04 1,228.40 1,228.40 1,228.40 1,192.80 0.0M
2022-08-03 1,228.40 1,228.40 1,228.40 1,195.80 0.0M
2022-08-02 1,228.40 1,228.40 1,228.40 1,213.30 0.0M
2022-08-01 1,228.40 1,228.40 1,228.40 1,238.40 0.0M
2022-07-29 1,222.85 1,236.00 1,222.85 1,242.95 0.0M
2022-07-28 1,178.00 1,204.55 1,178.00 1,204.55 0.0M
2022-07-27 1,172.80 1,189.00 1,171.00 1,171.50 0.0M
2022-07-26 1,175.00 1,182.00 1,165.00 1,165.00 0.0M
2022-07-25 1,184.00 1,184.00 1,176.00 1,198.40 0.0M
2022-07-22 1,182.10 1,182.10 1,182.10 1,182.10 0.0M
2022-07-21 1,152.25 1,175.20 1,152.25 1,233.35 0.0M
2022-07-20 1,154.20 1,154.20 1,154.20 1,170.95 0.0M
2022-07-19 1,135.20 1,138.75 1,135.20 1,162.25 0.0M
2022-07-18 1,131.45 1,140.00 1,131.45 1,165.75 0.0M
2022-07-15 1,099.65 1,099.65 1,099.65 1,140.30 0.0M
2022-07-14 1,075.05 1,075.05 1,075.00 1,101.90 0.0M
2022-07-13 1,045.00 1,045.00 1,045.00 1,099.30 0.0M
2022-07-12 1,045.00 1,045.00 1,045.00 1,105.60 0.0M
2022-07-11 1,045.00 1,045.00 1,045.00 1,124.00 0.0M
2022-07-08 1,045.00 1,045.00 1,045.00 1,131.50 0.0M
2022-07-07 1,045.00 1,045.00 1,045.00 1,143.95 0.0M
2022-07-06 1,045.00 1,045.00 1,045.00 1,117.35 0.0M
2022-07-05 1,045.00 1,045.00 1,045.00 1,083.25 0.0M
2022-07-04 1,037.55 1,037.55 1,037.55 1,065.20 0.0M
2022-07-01 1,037.55 1,037.55 1,037.55 1,039.30 0.0M
2022-06-30 999.00 999.00 999.00 999.00 0.0M
2022-06-29 963.10 997.85 963.10 1,030.30 0.0M
2022-06-28 972.10 977.35 967.45 975.00 0.0M
2022-06-27 1,001.00 1,001.00 976.85 977.00 0.0M
2022-06-24 979.55 979.55 975.10 1,005.35 0.0M
2022-06-23 959.00 961.25 953.00 994.35 0.0M
2022-06-22 951.80 951.80 946.10 946.10 0.0M
2022-06-21 931.00 931.00 931.00 973.10 0.0M
2022-06-20 934.35 934.35 931.00 970.00 0.0M
2022-06-17 951.30 952.15 951.00 951.00 0.0M
2022-06-16 982.00 982.00 953.65 956.45 0.0M
2022-06-15 987.60 988.10 985.00 985.00 0.0M
2022-06-14 992.45 992.45 986.35 989.40 0.0M
2022-06-13 983.55 983.55 982.90 1,013.65 0.0M
2022-06-10 996.35 996.35 996.35 1,019.25 0.0M
2022-06-09 996.35 996.35 996.35 1,031.25 0.0M
2022-06-08 996.35 996.35 996.35 1,021.95 0.0M
2022-06-07 996.35 996.35 996.35 1,020.75 0.0M
2022-06-06 984.05 984.05 984.05 1,022.10 0.0M
2022-06-03 1,014.70 1,014.70 1,010.55 1,020.75 0.0M
2022-06-02 1,016.10 1,016.10 1,016.10 1,036.85 0.0M
2022-06-01 1,019.30 1,019.30 1,019.30 1,037.70 0.0M
2022-05-31 1,021.45 1,021.45 1,015.00 1,019.30 0.0M
2022-05-30 1,025.00 1,035.65 1,013.50 1,042.15 0.0M
2022-05-27 965.80 995.05 965.80 1,027.25 0.0M
2022-05-26 1,009.55 1,023.95 1,009.55 1,022.95 0.0M
2022-05-25 1,012.00 1,016.70 1,007.50 1,020.05 0.0M
2022-05-24 1,022.00 1,022.00 1,022.00 1,024.45 0.0M
2022-05-23 1,022.00 1,022.00 1,022.00 1,023.40 0.0M
2022-05-20 1,024.00 1,024.00 1,024.00 1,017.75 0.0M
2022-05-19 1,024.00 1,024.00 1,024.00 1,000.45 0.0M
2022-05-18 1,022.25 1,024.00 1,022.25 1,010.55 0.0M
2022-05-17 1,015.20 1,020.95 1,014.85 1,017.45 0.0M
2022-05-16 1,001.90 1,001.90 1,001.90 1,001.80 0.0M
2022-05-13 1,001.90 1,001.90 1,001.90 1,010.10 0.0M
2022-05-12 995.00 995.00 995.00 967.20 0.0M
2022-05-11 995.00 995.00 995.00 988.55 0.0M
2022-05-10 995.00 995.00 995.00 991.20 0.0M
2022-05-09 995.00 995.00 995.00 998.90 0.0M
2022-05-06 1,041.55 1,041.55 1,041.55 1,019.30 0.0M
2022-05-05 1,041.55 1,041.55 1,041.55 1,028.25 0.0M
2022-05-04 1,041.55 1,041.55 1,041.55 1,023.85 0.0M
2022-05-02 1,042.45 1,042.45 1,040.65 1,041.55 0.0M
2022-04-29 1,043.30 1,043.30 1,043.30 1,041.35 0.0M
2022-04-28 1,035.35 1,042.10 1,030.00 1,036.95 0.0M
2022-04-27 1,019.25 1,035.35 1,013.05 1,036.30 0.0M
2022-04-26 1,002.15 1,004.45 1,002.15 1,031.20 0.0M
2022-04-25 1,025.00 1,027.75 999.15 1,001.00 0.0M
2022-04-22 1,070.00 1,070.00 1,060.00 1,069.30 0.0M
2022-04-21 1,110.00 1,110.00 1,110.00 1,099.70 0.0M
2022-04-20 1,105.00 1,105.00 1,105.00 1,111.45 0.0M
2022-04-19 1,105.00 1,105.00 1,105.00 1,076.70 0.0M
2022-04-18 1,105.00 1,105.00 1,105.00 1,090.05 0.0M
2022-04-13 1,105.00 1,105.00 1,105.00 1,094.85 0.0M
2022-04-12 1,105.00 1,105.00 1,105.00 1,105.35 0.0M
2022-04-11 1,147.75 1,155.00 1,147.75 1,132.35 0.0M
2022-04-08 1,133.25 1,133.25 1,133.25 1,141.85 0.0M
2022-04-07 1,133.25 1,133.25 1,133.25 1,123.75 0.0M
2022-04-06 1,133.25 1,133.25 1,133.25 1,130.30 0.0M
2022-04-05 1,133.25 1,133.25 1,133.25 1,138.10 0.0M
2022-04-04 1,133.25 1,133.25 1,133.25 1,139.65 0.0M
2022-04-01 1,133.25 1,133.25 1,133.25 1,148.65 0.0M
2022-03-31 1,095.00 1,124.95 1,092.85 1,122.15 0.0M
2022-03-30 1,120.10 1,120.10 1,105.00 1,109.35 0.0M
2022-03-29 1,088.80 1,119.00 1,088.80 1,130.25 0.0M