Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CIND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 462.585 | 1.81 | 0.39% | 461.63 | 464.20 | 459.675 | 5,492 |
| Jun 05 2024 | 460.775 | 2.33 | 0.51% | 461.04 | 478.84 | 455.315 | 893 |
| Jun 04 2024 | 458.445 | 1.18 | 0.26% | 458.30 | 460.76 | 455.56 | 1,292 |
| Jun 03 2024 | 457.27 | 3.37 | 0.74% | 461.52 | 461.805 | 457.24 | 1,470 |
| May 31 2024 | 453.90 | 0.59 | 0.13% | 453.63 | 455.755 | 452.395 | 770 |
| May 30 2024 | 453.31 | -4.11 | -0.90% | 453.08 | 454.60 | 451.47 | 1,839 |
| May 29 2024 | 457.415 | -5.16 | -1.11% | 459.94 | 460.22 | 456.115 | 1,706 |
| May 28 2024 | 462.57 | -2.89 | -0.62% | 465.38 | 465.38 | 461.565 | 2,716 |
| May 24 2024 | 465.46 | -2.28 | -0.49% | 464.06 | 466.05 | 463.78 | 830 |
| May 23 2024 | 467.74 | -5.26 | -1.11% | 471.84 | 473.68 | 467.225 | 1,678 |
| May 22 2024 | 473.00 | -0.57 | -0.12% | 473.55 | 474.30 | 472.235 | 765 |
| May 21 2024 | 473.565 | -2.52 | -0.53% | 473.08 | 473.92 | 472.33 | 12,863 |
| May 20 2024 | 476.08 | 2.42 | 0.51% | 475.61 | 476.08 | 474.035 | 781 |
| May 17 2024 | 473.66 | -1.86 | -0.39% | 473.52 | 474.69 | 472.765 | 2,646 |
| May 16 2024 | 475.52 | 2.89 | 0.61% | 474.56 | 475.88 | 473.565 | 12,112 |
| May 15 2024 | 472.63 | 4.68 | 1.00% | 469.70 | 485.56 | 464.925 | 4,521 |
| May 14 2024 | 467.95 | -1.19 | -0.25% | 468.27 | 469.585 | 466.265 | 4,495 |
| May 13 2024 | 469.135 | 0.78 | 0.17% | 469.35 | 471.195 | 468.725 | 2,834 |
| May 10 2024 | 468.35 | 2.45 | 0.53% | 468.59 | 469.99 | 467.955 | 949 |
| May 09 2024 | 465.90 | 3.52 | 0.76% | 462.90 | 466.385 | 461.375 | 1,657 |
| May 08 2024 | 462.38 | 0.32 | 0.07% | 461.79 | 462.62 | 460.155 | 1,027 |
| May 07 2024 | 462.055 | 4.08 | 0.89% | 461.68 | 462.795 | 460.74 | 1,525 |
| May 03 2024 | 457.975 | 6.58 | 1.46% | 456.35 | 479.455 | 448.72 | 1,225 |
| May 02 2024 | 451.40 | 1.46 | 0.32% | 451.45 | 453.49 | 449.65 | 12,655 |
| May 01 2024 | 449.94 | -2.05 | -0.45% | 448.49 | 450.505 | 447.18 | 2,278 |
| Apr 30 2024 | 451.985 | -2.58 | -0.57% | 455.39 | 476.495 | 448.405 | 2,663 |
| Apr 29 2024 | 454.56 | 1.61 | 0.36% | 455.09 | 456.035 | 453.91 | 547 |
| Apr 26 2024 | 452.95 | 3.67 | 0.82% | 453.00 | 454.65 | 451.16 | 1,015 |
| Apr 25 2024 | 449.28 | -6.03 | -1.32% | 456.40 | 456.40 | 447.78 | 846 |
| Apr 24 2024 | 455.305 | -1.12 | -0.24% | 457.41 | 457.57 | 454.695 | 2,761 |
| Apr 23 2024 | 456.42 | 5.03 | 1.11% | 454.10 | 457.03 | 453.70 | 1,623 |
| Apr 22 2024 | 451.39 | 1.42 | 0.32% | 452.80 | 453.90 | 450.795 | 4,625 |
| Apr 19 2024 | 449.97 | -1.26 | -0.28% | 446.72 | 450.985 | 446.065 | 5,014 |
| Apr 18 2024 | 451.225 | 4.49 | 1.00% | 449.03 | 473.22 | 447.575 | 3,437 |
| Apr 17 2024 | 446.74 | -2.09 | -0.47% | 448.13 | 450.96 | 446.74 | 960 |
| Apr 16 2024 | 448.83 | -2.94 | -0.65% | 446.81 | 451.175 | 446.255 | 3,656 |
| Apr 15 2024 | 451.765 | -0.62 | -0.14% | 452.40 | 455.805 | 450.93 | 1,835 |
| Apr 12 2024 | 452.385 | -1.29 | -0.28% | 456.98 | 457.505 | 451.01 | 1,962 |
| Apr 11 2024 | 453.67 | -2.46 | -0.54% | 456.47 | 457.485 | 453.115 | 1,309 |
| Apr 10 2024 | 456.13 | -2.79 | -0.61% | 462.11 | 480.10 | 454.84 | 3,073 |
| Apr 09 2024 | 458.92 | -3.25 | -0.70% | 461.52 | 462.655 | 457.18 | 4,053 |
| Apr 08 2024 | 462.165 | 1.29 | 0.28% | 460.96 | 462.975 | 460.075 | 681 |
| Apr 05 2024 | 460.88 | -5.20 | -1.12% | 458.81 | 478.45 | 457.73 | 752 |
| Apr 04 2024 | 466.08 | 0.46 | 0.10% | 465.34 | 468.09 | 464.545 | 579 |
| Apr 03 2024 | 465.62 | 1.23 | 0.26% | 464.52 | 466.215 | 463.925 | 1,825 |
| Apr 02 2024 | 464.39 | -7.63 | -1.62% | 465.01 | 468.94 | 461.90 | 12,637 |
| Mar 28 2024 | 472.015 | 3.24 | 0.69% | 471.29 | 473.305 | 470.73 | 678 |
| Mar 27 2024 | 468.78 | 1.23 | 0.26% | 467.65 | 470.095 | 467.65 | 415 |
| Mar 26 2024 | 467.55 | 0.79 | 0.17% | 466.83 | 468.16 | 465.865 | 493 |
| Mar 25 2024 | 466.76 | -2.28 | -0.49% | 467.41 | 468.58 | 466.38 | 1,146 |
| Mar 22 2024 | 469.04 | -3.53 | -0.75% | 472.19 | 473.20 | 469.04 | 2,523 |
| Mar 21 2024 | 472.57 | 8.53 | 1.84% | 470.70 | 473.32 | 469.19 | 2,501 |
| Mar 20 2024 | 464.04 | 0.99 | 0.21% | 464.16 | 464.71 | 461.99 | 6,165 |
| Mar 19 2024 | 463.05 | 2.13 | 0.46% | 459.19 | 463.44 | 458.54 | 1,313 |
| Mar 18 2024 | 460.92 | 1.81 | 0.39% | 459.35 | 461.685 | 458.545 | 2,717 |
| Mar 15 2024 | 459.115 | -3.08 | -0.67% | 461.57 | 479.90 | 456.29 | 6,193 |
| Mar 14 2024 | 462.195 | -2.21 | -0.47% | 464.52 | 465.935 | 460.555 | 1,180 |
| Mar 13 2024 | 464.40 | 2.59 | 0.56% | 462.62 | 465.325 | 462.46 | 322 |
| Mar 12 2024 | 461.81 | 3.16 | 0.69% | 460.66 | 479.01 | 455.565 | 4,096 |
| Mar 11 2024 | 458.655 | -2.34 | -0.51% | 458.99 | 458.995 | 455.795 | 671 |
