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
2023-12-29 1,996.90 1,996.90 1,996.90 1,996.90 0.0M
2023-12-28 2,006.95 2,006.95 1,961.00 1,965.20 0.0M
2023-12-27 2,024.90 2,024.90 2,002.00 2,006.95 0.0M
2023-12-26 2,034.90 2,062.50 2,029.00 2,045.30 0.0M
2023-12-22 1,956.00 2,037.00 1,950.00 2,028.30 0.0M
2023-12-21 1,912.45 1,956.00 1,912.45 1,956.00 0.0M
2023-12-20 2,003.15 2,035.30 1,908.75 1,921.20 0.0M
2023-12-19 1,983.20 2,000.00 1,983.20 2,003.15 0.0M
2023-12-18 1,987.50 1,987.50 1,987.50 1,987.50 0.0M
2023-12-15 1,980.00 1,980.00 1,945.00 1,953.75 0.0M
2023-12-14 1,980.00 1,980.00 1,954.00 1,975.10 0.0M
2023-12-13 1,958.15 1,983.50 1,932.00 1,980.55 0.0M
2023-12-12 2,013.05 2,013.05 1,937.60 1,940.15 0.0M
2023-12-11 2,015.00 2,017.00 2,015.00 2,015.50 0.0M
2023-12-08 1,979.50 1,979.50 1,979.50 1,979.50 0.0M
2023-12-07 1,987.50 1,987.50 1,987.50 1,987.50 0.0M
2023-12-06 1,986.75 1,986.75 1,986.75 1,986.75 0.0M
2023-12-05 1,985.60 1,985.60 1,950.15 1,954.70 0.0M
2023-12-04 1,962.75 1,962.75 1,962.75 1,985.60 0.0M
2023-12-01 1,952.45 1,952.45 1,952.45 1,952.45 0.0M
2023-11-30 1,889.65 1,922.70 1,889.65 1,922.25 0.0M
2023-11-29 1,882.60 1,916.50 1,874.05 1,893.50 0.0M
2023-11-28 1,879.85 1,882.35 1,864.30 1,882.35 0.0M
2023-11-24 1,893.30 1,893.30 1,893.30 1,893.30 0.0M
2023-11-23 1,882.00 1,889.80 1,882.00 1,887.45 0.0M
2023-11-22 1,869.75 1,869.75 1,862.00 1,865.35 0.0M
2023-11-21 1,893.95 1,900.05 1,888.50 1,893.95 0.0M
2023-11-20 1,862.20 1,865.00 1,862.20 1,876.50 0.0M
2023-11-17 1,860.35 1,860.35 1,860.35 1,853.15 0.0M
2023-11-16 1,852.80 1,852.80 1,840.00 1,865.90 0.0M
2023-11-15 1,825.00 1,850.35 1,813.95 1,849.05 0.0M
2023-11-13 1,790.90 1,790.90 1,790.90 1,790.90 0.0M
2023-11-10 1,783.45 1,792.85 1,775.00 1,783.50 0.0M
2023-11-09 1,790.00 1,790.00 1,762.20 1,775.60 0.0M
2023-11-08 1,796.75 1,796.75 1,750.00 1,789.90 0.0M
2023-11-07 1,708.00 1,708.00 1,701.00 1,704.50 0.0M
2023-11-06 1,750.40 1,750.40 1,750.40 1,750.40 0.0M
2023-11-03 1,720.25 1,720.25 1,720.25 1,738.55 0.0M
2023-11-02 1,731.90 1,731.90 1,731.90 1,731.90 0.0M
2023-11-01 1,700.85 1,700.85 1,700.85 1,700.85 0.0M
2023-10-31 1,703.45 1,703.45 1,703.45 1,703.45 0.0M
2023-10-30 1,703.65 1,703.65 1,703.65 1,703.65 0.0M
2023-10-27 1,698.10 1,698.10 1,698.10 1,717.45 0.0M
2023-10-26 1,690.05 1,692.00 1,670.00 1,687.90 0.0M
2023-10-25 1,702.30 1,703.40 1,702.30 1,720.45 0.0M
2023-10-23 1,694.35 1,699.50 1,680.65 1,699.50 0.0M
2023-10-20 1,700.05 1,700.05 1,700.00 1,700.05 0.0M
2023-10-19 1,728.80 1,728.80 1,728.80 1,728.80 0.0M
2023-10-18 1,727.30 1,731.30 1,725.35 1,744.45 0.0M
2023-10-17 1,736.05 1,736.05 1,736.05 1,736.05 0.0M
2023-10-16 1,730.45 1,743.00 1,730.45 1,740.50 0.0M
2023-10-13 1,733.85 1,733.85 1,733.85 1,739.45 0.0M
2023-10-12 1,745.00 1,745.00 1,745.00 1,754.80 0.0M
2023-10-11 1,777.05 1,777.05 1,777.05 1,777.05 0.0M
2023-10-10 1,732.20 1,732.20 1,732.20 1,732.20 0.0M
2023-10-09 1,712.00 1,712.00 1,712.00 1,712.00 0.0M
2023-10-06 1,720.00 1,720.00 1,720.00 1,730.80 0.0M
2023-10-05 1,717.35 1,717.35 1,717.35 1,717.35 0.0M
2023-10-04 1,695.05 1,695.10 1,680.00 1,722.30 0.0M
2023-10-03 1,705.55 1,705.55 1,705.55 1,705.55 0.0M
2023-09-29 1,726.60 1,726.60 1,726.60 1,726.60 0.0M
2023-09-28 1,715.85 1,716.10 1,669.65 1,674.90 0.0M
2023-09-27 1,727.00 1,734.20 1,721.25 1,734.15 0.0M
2023-09-26 1,740.60 1,748.70 1,731.00 1,734.00 0.0M
2023-09-25 1,700.00 1,730.00 1,692.75 1,758.85 0.0M
2023-09-22 1,753.45 1,753.45 1,730.00 1,735.10 0.0M
2023-09-21 1,751.75 1,754.00 1,745.25 1,768.80 0.0M
2023-09-20 1,756.55 1,756.55 1,743.85 1,745.00 0.0M
2023-09-18 1,742.10 1,742.10 1,742.10 1,742.10 0.0M
2023-09-15 1,740.00 1,754.00 1,740.00 1,773.60 0.0M
2023-09-14 1,745.00 1,750.00 1,731.25 1,747.75 0.0M
2023-09-13 1,723.00 1,738.20 1,723.00 1,742.10 0.0M
2023-09-12 1,770.00 1,770.00 1,727.25 1,727.30 0.0M
2023-09-11 1,776.45 1,790.00 1,776.45 1,788.70 0.0M
2023-09-08 1,751.85 1,768.50 1,751.85 1,765.50 0.0M
2023-09-07 1,759.95 1,759.95 1,759.95 1,768.50 0.0M
2023-09-06 1,775.50 1,775.50 1,775.50 1,775.50 0.0M
2023-09-05 1,749.35 1,749.35 1,749.35 1,749.35 0.0M
2023-09-04 1,718.00 1,718.00 1,718.00 1,755.65 0.0M
2023-09-01 1,736.45 1,736.45 1,736.45 1,736.45 0.0M
2023-08-31 1,732.00 1,745.00 1,700.00 1,713.50 0.0M
2023-08-30 1,734.20 1,739.30 1,715.05 1,723.60 0.0M
2023-08-29 1,726.40 1,732.30 1,718.00 1,726.10 0.0M
2023-08-28 1,729.95 1,741.10 1,721.45 1,722.30 0.0M
2023-08-25 1,717.00 1,742.05 1,714.20 1,716.50 0.0M
2023-08-24 1,749.15 1,749.15 1,727.00 1,727.70 0.0M
2023-08-23 1,750.00 1,750.00 1,737.35 1,759.85 0.0M
2023-08-22 1,742.95 1,750.00 1,742.95 1,775.90 0.0M
2023-08-21 1,739.90 1,748.45 1,738.75 1,775.15 0.0M
2023-08-18 1,745.30 1,745.30 1,720.00 1,754.70 0.0M
2023-08-17 1,746.00 1,751.85 1,743.25 1,768.05 0.0M
2023-08-16 1,762.20 1,762.20 1,744.75 1,754.15 0.0M
2023-08-14 1,740.00 1,744.00 1,730.00 1,767.10 0.0M
2023-08-11 1,782.45 1,782.45 1,760.00 1,764.80 0.0M
2023-08-10 1,791.55 1,791.55 1,791.55 1,791.55 0.0M
2023-08-09 1,765.00 1,765.00 1,765.00 1,775.55 0.0M
2023-08-08 1,756.40 1,760.00 1,746.00 1,760.00 0.0M
2023-08-07 1,800.00 1,800.00 1,764.10 1,766.40 0.0M
2023-08-04 1,871.00 1,871.00 1,780.00 1,825.55 0.0M
2023-08-03 1,922.90 1,922.90 1,911.95 1,912.25 0.0M
2023-08-02 1,940.00 1,940.00 1,940.00 1,931.65 0.0M
2023-08-01 2,004.90 2,004.90 2,004.90 1,960.00 0.0M
2023-07-31 2,004.70 2,004.90 2,004.00 2,002.00 0.0M
2023-07-28 1,974.00 1,986.25 1,974.00 1,985.00 0.0M
2023-07-27 1,943.35 1,950.00 1,942.15 1,945.75 0.0M
2023-07-26 1,933.90 1,951.00 1,929.55 1,937.55 0.0M
2023-07-25 1,927.00 1,933.90 1,925.35 1,933.90 0.0M
2023-07-24 1,918.70 1,921.95 1,903.90 1,926.85 0.0M
2023-07-21 1,918.60 1,918.60 1,888.00 1,909.30 0.0M
2023-07-20 1,935.00 1,935.00 1,906.80 1,943.30 0.0M
2023-07-19 1,932.95 1,953.60 1,931.70 1,953.60 0.0M
2023-07-18 1,922.55 1,939.25 1,915.35 1,940.45 0.0M
2023-07-17 1,947.05 1,947.05 1,914.70 1,914.85 0.0M
2023-07-14 1,921.65 1,924.35 1,907.10 1,947.05 0.0M
2023-07-13 1,913.30 1,913.30 1,890.00 1,920.95 0.0M
2023-07-12 1,910.00 1,933.00 1,909.40 1,914.05 0.0M
2023-07-11 1,913.10 1,913.10 1,913.10 1,920.10 0.0M
2023-07-10 1,905.00 1,905.00 1,905.00 1,923.20 0.0M
2023-07-07 1,873.80 1,873.80 1,873.80 1,933.55 0.0M
2023-07-06 1,873.80 1,873.80 1,873.80 1,947.80 0.0M
2023-07-05 1,873.80 1,873.80 1,873.80 1,906.20 0.0M
2023-07-04 1,928.50 1,928.50 1,873.80 1,873.80 0.0M
2023-07-03 1,950.00 1,950.00 1,904.80 1,904.80 0.0M
2023-06-30 1,949.75 1,952.45 1,949.75 1,977.90 0.0M
2023-06-28 1,898.80 1,914.00 1,885.00 1,909.50 0.0M
2023-06-27 1,885.00 1,895.00 1,885.00 1,891.95 0.0M
2023-06-26 1,860.80 1,878.55 1,854.35 1,875.65 0.0M
2023-06-23 1,852.00 1,852.00 1,830.00 1,872.00 0.0M
2023-06-22 1,869.60 1,869.60 1,852.55 1,869.95 0.0M
2023-06-21 1,909.00 1,909.00 1,870.00 1,871.40 0.0M
2023-06-20 1,897.35 1,908.55 1,889.55 1,926.60 0.0M
2023-06-19 1,877.00 1,900.00 1,877.00 1,888.90 0.0M
2023-06-16 1,843.65 1,865.70 1,843.55 1,856.00 0.0M
2023-06-15 1,853.50 1,858.00 1,845.00 1,858.15 0.0M
2023-06-14 1,867.00 1,873.80 1,863.25 1,866.00 0.0M
2023-06-13 1,822.20 1,852.95 1,822.20 1,850.50 0.0M
2023-06-12 1,776.10 1,776.10 1,776.10 1,818.05 0.0M
2023-06-09 1,776.10 1,776.10 1,776.10 1,812.15 0.0M
2023-06-08 1,776.10 1,776.10 1,776.10 1,796.20 0.0M
2023-06-07 1,800.70 1,800.70 1,800.70 1,829.80 0.0M
2023-06-06 1,800.70 1,800.70 1,800.70 1,837.95 0.0M
2023-06-05 1,762.00 1,762.00 1,762.00 1,804.20 0.0M
2023-06-02 1,762.00 1,762.00 1,762.00 1,784.40 0.0M
2023-06-01 1,760.00 1,760.00 1,760.00 1,760.00 0.0M
2023-05-31 1,746.95 1,746.95 1,746.95 1,791.90 0.0M
2023-05-30 1,746.95 1,746.95 1,746.95 1,787.60 0.0M
2023-05-29 1,750.00 1,750.00 1,746.95 1,776.40 0.0M
2023-05-26 1,735.00 1,740.00 1,735.00 1,768.30 0.0M
2023-05-25 1,616.00 1,655.00 1,588.00 1,648.15 0.0M
2023-05-24 1,699.00 1,718.00 1,570.00 1,594.80 0.0M
2023-05-23 1,704.00 1,710.15 1,693.85 1,697.00 0.0M
2023-05-22 1,675.00 1,675.00 1,675.00 1,688.35 0.0M
2023-05-19 1,649.80 1,649.80 1,649.80 1,662.15 0.0M
2023-05-18 1,670.80 1,680.00 1,666.10 1,666.10 0.0M
2023-05-17 1,670.00 1,670.00 1,670.00 1,670.80 0.0M
2023-05-16 1,662.95 1,662.95 1,662.95 1,672.95 0.0M
2023-05-15 1,662.95 1,662.95 1,662.95 1,673.10 0.0M
2023-05-12 1,645.00 1,645.00 1,645.00 1,662.95 0.0M
2023-05-11 1,645.00 1,645.00 1,645.00 1,652.80 0.0M
2023-05-10 1,638.45 1,638.45 1,638.45 1,665.95 0.0M
2023-05-09 1,638.45 1,638.45 1,638.45 1,647.65 0.0M
2023-05-08 1,640.00 1,640.00 1,638.45 1,638.45 0.0M
2023-05-05 1,594.85 1,594.85 1,594.85 1,622.35 0.0M
2023-05-04 1,594.85 1,594.85 1,594.85 1,634.00 0.0M
2023-05-03 1,594.85 1,594.85 1,594.85 1,609.75 0.0M
2023-05-02 1,594.85 1,594.85 1,594.85 1,627.65 0.0M
2023-04-28 1,594.85 1,594.85 1,594.85 1,603.95 0.0M
2023-04-27 1,589.00 1,600.00 1,576.25 1,581.00 0.0M
2023-04-26 1,577.35 1,577.35 1,572.25 1,585.45 0.0M
2023-04-25 1,565.65 1,578.00 1,564.00 1,569.55 0.0M
2023-04-24 1,566.30 1,566.30 1,566.30 1,574.75 0.0M
2023-04-21 1,565.00 1,565.15 1,554.55 1,557.00 0.0M
2023-04-20 1,543.00 1,568.00 1,543.00 1,581.60 0.0M
2023-04-19 1,515.00 1,515.00 1,514.75 1,522.25 0.0M
2023-04-18 1,501.10 1,501.10 1,501.10 1,511.40 0.0M
2023-04-17 1,521.95 1,523.00 1,510.00 1,520.45 0.0M
2023-04-13 1,572.90 1,572.90 1,548.00 1,568.30 0.0M
2023-04-12 1,602.30 1,610.00 1,588.25 1,583.75 0.0M
2023-04-11 1,579.50 1,579.50 1,579.50 1,602.30 0.0M
2023-04-10 1,579.50 1,579.50 1,579.50 1,604.55 0.0M
2023-04-06 1,579.50 1,579.50 1,579.50 1,604.90 0.0M
2023-04-05 1,583.00 1,583.00 1,579.50 1,595.60 0.0M
2023-04-03 1,670.50 1,670.50 1,670.50 1,633.75 0.0M
2023-03-31 1,670.50 1,670.50 1,670.50 1,659.80 0.0M
2023-03-29 1,629.60 1,645.00 1,629.60 1,645.00 0.0M
2023-03-28 1,592.30 1,621.00 1,592.30 1,621.00 0.0M
2023-03-27 1,617.65 1,618.95 1,596.35 1,596.35 0.0M
2023-03-24 1,639.45 1,639.45 1,617.80 1,617.95 0.0M
2023-03-23 1,635.75 1,650.00 1,628.00 1,631.80 0.0M
2023-03-22 1,646.95 1,646.95 1,619.50 1,622.20 0.0M
2023-03-21 1,647.95 1,647.95 1,620.00 1,635.05 0.0M
2023-03-20 1,662.00 1,662.00 1,626.20 1,646.15 0.0M
2023-03-17 1,660.15 1,674.95 1,660.15 1,661.75 0.0M
2023-03-16 1,655.00 1,655.00 1,624.00 1,648.85 0.0M
2023-03-15 1,683.00 1,683.00 1,679.00 1,722.05 0.0M
2023-03-14 1,664.25 1,680.00 1,657.00 1,674.20 0.0M
2023-03-13 1,676.25 1,676.25 1,645.00 1,692.80 0.0M
2023-03-10 1,661.25 1,679.00 1,651.00 1,679.40 0.0M
2023-03-09 1,670.05 1,681.00 1,665.75 1,711.35 0.0M
2023-03-08 1,632.00 1,674.90 1,632.00 1,671.90 0.0M
2023-03-06 1,614.65 1,633.00 1,614.65 1,630.85 0.0M
2023-03-03 1,604.95 1,609.25 1,597.95 1,600.30 0.0M
2023-03-02 1,598.25 1,608.35 1,598.25 1,598.80 0.0M
2023-03-01 1,603.15 1,613.30 1,603.15 1,629.80 0.0M
2023-02-28 1,583.95 1,583.95 1,583.95 1,597.15 0.0M
2023-02-27 1,583.95 1,583.95 1,583.95 1,595.70 0.0M
2023-02-24 1,591.10 1,591.10 1,583.95 1,599.55 0.0M
2023-02-23 1,590.00 1,609.00 1,590.00 1,605.90 0.0M
2023-02-22 1,590.00 1,602.70 1,582.50 1,592.15 0.1M
2023-02-21 1,600.00 1,619.85 1,592.95 1,594.70 0.0M
2023-02-20 1,616.80 1,618.15 1,610.00 1,635.15 0.0M
2023-02-17 1,615.45 1,631.90 1,615.00 1,616.80 0.0M
2023-02-16 1,613.00 1,652.00 1,613.00 1,634.00 0.0M
2023-02-15 1,594.05 1,612.30 1,586.00 1,611.70 0.0M
2023-02-14 1,589.60 1,599.25 1,578.90 1,584.95 0.0M
2023-02-13 1,593.15 1,599.00 1,580.40 1,589.60 0.0M
2023-02-10 1,589.45 1,599.95 1,586.75 1,593.00 0.0M
2023-02-09 1,594.00 1,605.00 1,565.00 1,573.15 0.0M
2023-02-08 1,455.00 1,455.00 1,455.00 1,496.90 0.0M
2023-02-07 1,455.00 1,455.00 1,455.00 1,468.75 0.0M
2023-02-06 1,408.25 1,408.25 1,408.25 1,468.75 0.0M
2023-02-03 1,408.25 1,408.25 1,408.25 1,468.65 0.0M
2023-02-02 1,408.25 1,408.25 1,408.25 1,473.15 0.0M
2023-02-01 1,408.25 1,408.25 1,408.25 1,449.85 0.0M
2023-01-31 1,408.25 1,408.25 1,408.25 1,459.65 0.0M
2023-01-30 1,408.25 1,408.25 1,408.25 1,413.60 0.0M
2023-01-27 1,408.25 1,408.25 1,408.25 1,406.10 0.0M
2023-01-25 1,388.00 1,388.00 1,384.20 1,400.75 0.0M
2023-01-24 1,429.35 1,429.35 1,429.35 1,426.35 0.0M
2023-01-23 1,451.05 1,451.05 1,451.05 1,444.80 0.0M
2023-01-20 1,451.05 1,451.05 1,451.05 1,465.95 0.0M
2023-01-19 1,450.00 1,451.05 1,450.00 1,451.05 0.0M
2023-01-18 1,503.10 1,503.10 1,480.00 1,507.65 0.0M
2023-01-17 1,445.00 1,445.00 1,445.00 1,503.10 0.0M
2023-01-16 1,445.00 1,445.00 1,445.00 1,473.35 0.0M
2023-01-13 1,408.50 1,408.50 1,408.50 1,483.55 0.0M
2023-01-12 1,408.50 1,408.50 1,408.50 1,501.95 0.0M
2023-01-11 1,408.50 1,408.50 1,408.50 1,470.15 0.0M
2023-01-10 1,408.50 1,408.50 1,408.50 1,470.05 0.0M
2023-01-09 1,408.50 1,408.50 1,408.50 1,475.15 0.0M
2023-01-06 1,408.75 1,408.75 1,408.50 1,408.50 0.0M
2023-01-05 1,391.70 1,391.70 1,391.70 1,435.75 0.0M
2023-01-04 1,391.70 1,391.70 1,391.70 1,414.95 0.0M
2023-01-03 1,370.00 1,370.00 1,370.00 1,418.35 0.0M
2023-01-02 1,370.00 1,370.00 1,370.00 1,408.25 0.0M