Date
stringlengths 11
11
| OPEN
float64 142
471
| HIGH
float64 143
476
| LOW
float64 138
454
| PREV. CLOSE
float64 141
471
| ltp
float64 141
471
| close
float64 141
471
| vwap
float64 141
461
| 52W H
float64 148
476
| 52W L
float64 69.7
232
| VOLUME
stringlengths 5
11
| VALUE
stringlengths 12
18
| No of trades
stringlengths 3
8
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
01-Nov-2024
| 352.8 | 354 | 326.7 | 351.95 | 353 | 353 | 350.58 | 475.75 | 232.15 |
20,056
|
70,31,194.75
|
635
|
31-Oct-2024
| 351.6 | 355.4 | 347.75 | 352.3 | 353 | 351.95 | 351.79 | 475.75 | 232.15 |
33,583
|
1,18,14,072.90
|
1,166
|
30-Oct-2024
| 348.6 | 356.4 | 348 | 348.85 | 352 | 352.3 | 353.01 | 475.75 | 232.15 |
39,734
|
1,40,26,456.95
|
1,306
|
29-Oct-2024
| 351.75 | 354.5 | 345.1 | 352.4 | 347.25 | 348.85 | 349.27 | 475.75 | 232.15 |
24,882
|
86,90,496.00
|
1,267
|
28-Oct-2024
| 353.35 | 355 | 343.35 | 352.65 | 350 | 352.4 | 349.99 | 475.75 | 232.15 |
32,584
|
1,14,04,149.15
|
1,478
|
25-Oct-2024
| 357.05 | 362 | 350 | 354.55 | 352 | 352.65 | 354.06 | 475.75 | 213.4 |
38,684
|
1,36,96,618.20
|
1,357
|
24-Oct-2024
| 364.5 | 367 | 351.35 | 366.6 | 358.25 | 354.55 | 358.9 | 475.75 | 213.4 |
28,233
|
1,01,32,806.65
|
1,583
|
23-Oct-2024
| 369.2 | 371.45 | 356.75 | 363.75 | 366.95 | 366.6 | 364.81 | 475.75 | 213.4 |
40,535
|
1,47,87,533.50
|
1,785
|
22-Oct-2024
| 375.35 | 384.35 | 361.25 | 374.4 | 365 | 363.75 | 368.68 | 475.75 | 213.4 |
71,147
|
2,62,30,367.65
|
2,484
|
21-Oct-2024
| 384 | 385.35 | 373 | 383.65 | 373 | 374.4 | 377.75 | 475.75 | 213.4 |
41,028
|
1,54,98,437.50
|
2,045
|
18-Oct-2024
| 385.05 | 389.8 | 380.1 | 387.1 | 383.05 | 383.65 | 385.07 | 475.75 | 213.4 |
48,278
|
1,85,90,232.40
|
1,545
|
17-Oct-2024
| 391 | 393.65 | 383.4 | 394.65 | 385.6 | 387.1 | 388.05 | 475.75 | 213.4 |
42,882
|
1,66,40,179.60
|
1,756
|
16-Oct-2024
| 396.9 | 401.8 | 391.7 | 396.9 | 392.15 | 394.65 | 396.14 | 475.75 | 213.4 |
39,612
|
1,56,91,980.05
|
1,909
|
15-Oct-2024
| 408.1 | 408.45 | 395.25 | 409 | 395.5 | 396.9 | 400.81 | 475.75 | 213.4 |
54,340
|
2,17,79,905.00
|
2,392
|
14-Oct-2024
| 408.95 | 419.9 | 402.75 | 409.65 | 406.1 | 409 | 410.24 | 475.75 | 213.4 |
1,29,718
|
5,32,15,900.10
|
4,240
|
11-Oct-2024
| 389.3 | 413.9 | 384.55 | 387.8 | 407.9 | 409.65 | 404.16 | 475.75 | 213.4 |
1,77,036
|
7,15,50,415.25
|
4,203
|
10-Oct-2024
| 392 | 398 | 386 | 391 | 386 | 387.8 | 390.55 | 475.75 | 213.4 |
57,429
|
2,24,29,089.20
|
2,117
|
09-Oct-2024
| 394.25 | 397.95 | 387.45 | 388.4 | 388.6 | 391 | 393.29 | 475.75 | 213.4 |
55,802
|
2,19,46,404.00
|
1,726
|
08-Oct-2024
| 379.4 | 393.1 | 377.8 | 379.1 | 387.95 | 388.4 | 386.9 | 475.75 | 213.4 |
69,009
|
2,66,99,381.25
|
1,838
|
07-Oct-2024
| 390 | 395 | 368.55 | 383.05 | 377.1 | 379.1 | 381.48 | 475.75 | 213.4 |
1,17,591
|
4,48,58,515.95
|
3,139
|
04-Oct-2024
| 385 | 402.8 | 375.2 | 389.7 | 385.35 | 383.05 | 388.12 | 475.75 | 213.4 |
1,94,029
|
7,53,07,500.80
|
5,331
|
03-Oct-2024
| 370 | 398.85 | 363 | 362.6 | 389 | 389.7 | 390.91 | 475.75 | 213.4 |
4,52,219
|
17,67,75,363.25
|
7,849
|
01-Oct-2024
| 374.2 | 376.6 | 357.15 | 364.5 | 364.4 | 362.6 | 361.62 | 475.75 | 213.4 |
97,971
|
3,54,28,036.85
|
2,682
|
30-Sep-2024
| 366 | 374.7 | 359.4 | 372.65 | 364.5 | 364.5 | 364.86 | 475.75 | 213.4 |
71,883
|
2,62,27,193.30
|
1,919
|
27-Sep-2024
| 369.95 | 381 | 368.3 | 368.3 | 374 | 372.65 | 374.1 | 475.75 | 213.4 |
46,477
|
1,73,87,276.10
|
1,157
|
26-Sep-2024
| 375.7 | 378.7 | 367.6 | 374.95 | 367.95 | 368.3 | 370.45 | 475.75 | 213.4 |
72,793
|
2,69,66,239.40
|
1,825
|
25-Sep-2024
| 374.75 | 380.1 | 372.9 | 374.8 | 375 | 374.95 | 376.15 | 475.75 | 213.4 |
26,982
|
1,01,49,271.75
|
1,131
|
24-Sep-2024
| 378.45 | 383 | 370.05 | 375.95 | 373.5 | 374.8 | 376.25 | 475.75 | 213.4 |
54,111
|
2,03,59,498.95
|
2,265
|
23-Sep-2024
| 376 | 387.45 | 369 | 372.1 | 377.5 | 375.95 | 376.14 | 475.75 | 213.4 |
84,314
|
3,17,13,791.15
|
3,721
|
20-Sep-2024
| 379.4 | 390.55 | 368.6 | 375.75 | 371.8 | 372.1 | 378.72 | 475.75 | 213.4 |
86,985
|
3,29,43,224.05
|
2,832
|
19-Sep-2024
| 391 | 416.9 | 368.5 | 390.05 | 373.5 | 375.75 | 390.21 | 475.75 | 213.4 |
4,14,072
|
16,15,73,630.05
|
11,257
|
18-Sep-2024
| 405 | 406 | 387.05 | 404.3 | 389.1 | 390.05 | 393.63 | 475.75 | 213.4 |
86,301
|
3,39,70,307.90
|
2,798
|
17-Sep-2024
| 400.95 | 408.8 | 398 | 399.75 | 405.65 | 404.3 | 402.68 | 475.75 | 213.4 |
31,026
|
1,24,93,664.80
|
1,431
|
16-Sep-2024
| 401 | 408.95 | 399 | 400.1 | 399 | 399.75 | 401.4 | 475.75 | 213.4 |
13,763
|
55,24,510.10
|
828
|
13-Sep-2024
| 402.9 | 405.75 | 396.7 | 404.45 | 398 | 400.1 | 400.28 | 475.75 | 213.4 |
30,083
|
1,20,41,621.85
|
1,315
|
12-Sep-2024
| 405 | 410 | 396.7 | 401.3 | 403.55 | 404.45 | 405.23 | 475.75 | 213.4 |
51,810
|
2,09,94,853.50
|
2,413
|
11-Sep-2024
| 409.7 | 409.7 | 396.1 | 407.55 | 401 | 401.3 | 400.95 | 475.75 | 213.4 |
68,985
|
2,76,59,198.80
|
2,780
|
10-Sep-2024
| 410.05 | 419 | 405 | 410.15 | 406.4 | 407.55 | 411.11 | 475.75 | 213.4 |
55,650
|
2,28,78,052.10
|
1,855
|
09-Sep-2024
| 409 | 412.8 | 396.15 | 414.3 | 409.8 | 410.15 | 406.28 | 475.75 | 213.4 |
1,38,676
|
5,63,40,630.35
|
4,550
|
06-Sep-2024
| 425 | 426.15 | 406.85 | 387.45 | 414.95 | 414.3 | 421.32 | 475.75 | 213.4 |
7,04,720
|
29,69,15,078.05
|
8,617
|
05-Sep-2024
| 353.15 | 387.45 | 353.15 | 352.25 | 387.45 | 387.45 | 379.68 | 475.75 | 213.4 |
1,76,333
|
6,69,49,883.90
|
3,373
|
04-Sep-2024
| 354.6 | 354.95 | 348.3 | 348.15 | 353 | 352.25 | 352.48 | 475.75 | 213.4 |
25,161
|
88,68,627.50
|
1,171
|
03-Sep-2024
| 350 | 357.95 | 347 | 347.95 | 347.6 | 348.15 | 349.64 | 475.75 | 213.4 |
18,996
|
66,41,770.75
|
838
|
02-Sep-2024
| 353.05 | 359.95 | 345.1 | 352.85 | 350 | 347.95 | 349.86 | 475.75 | 213.4 |
35,620
|
1,24,61,905.60
|
1,562
|
30-Aug-2024
| 353 | 356.15 | 352 | 351.95 | 354 | 352.85 | 353.15 | 475.75 | 213.4 |
19,177
|
67,72,395.50
|
665
|
29-Aug-2024
| 357.5 | 357.95 | 351 | 357.3 | 353.4 | 351.95 | 353.55 | 475.75 | 213.4 |
29,446
|
1,04,10,764.35
|
946
|
28-Aug-2024
| 357.8 | 361.8 | 355.55 | 349.85 | 358.35 | 357.3 | 358.28 | 475.75 | 213.4 |
38,795
|
1,38,99,312.00
|
1,412
|
27-Aug-2024
| 355.1 | 368.5 | 342.6 | 351.5 | 353 | 349.85 | 357.5 | 475.75 | 213.4 |
1,16,733
|
4,17,32,181.05
|
3,410
|
26-Aug-2024
| 354 | 359.9 | 347.55 | 350.6 | 351.75 | 351.5 | 352.28 | 475.75 | 213.4 |
62,757
|
2,21,07,734.65
|
2,211
|
23-Aug-2024
| 357 | 362.8 | 343.35 | 358.55 | 352 | 350.6 | 350.26 | 475.75 | 213.4 |
1,02,929
|
3,60,51,633.35
|
2,810
|
22-Aug-2024
| 370.95 | 371 | 356.6 | 368.65 | 357 | 358.55 | 361.93 | 475.75 | 213.4 |
54,239
|
1,96,30,958.20
|
1,501
|
21-Aug-2024
| 369 | 375.85 | 365 | 365.3 | 367.05 | 368.65 | 369.65 | 475.75 | 213.4 |
45,588
|
1,68,51,613.60
|
1,536
|
20-Aug-2024
| 371 | 371 | 360.8 | 359.85 | 364.4 | 365.3 | 364.13 | 475.75 | 213.4 |
41,936
|
1,52,70,306.60
|
1,271
|
19-Aug-2024
| 360 | 366 | 355.95 | 364.05 | 359.95 | 359.85 | 360.62 | 475.75 | 213.4 |
93,357
|
3,36,66,410.75
|
2,668
|
16-Aug-2024
| 372.5 | 383.1 | 360.05 | 387.45 | 363.5 | 364.05 | 367 | 475.75 | 212.6 |
1,50,688
|
5,53,02,478.05
|
5,269
|
14-Aug-2024
| 387 | 397.6 | 370 | 390.55 | 387 | 387.45 | 381.9 | 475.75 | 212.6 |
68,642
|
2,62,14,619.55
|
2,493
|
13-Aug-2024
| 413.5 | 413.5 | 390.1 | 396.25 | 390.1 | 390.55 | 394.93 | 475.75 | 212.6 |
20,969
|
82,81,337.05
|
946
|
12-Aug-2024
| 389.95 | 404.4 | 389 | 394.7 | 396 | 396.25 | 395.31 | 475.75 | 212.6 |
50,107
|
1,98,07,924.10
|
1,726
|
09-Aug-2024
| 401.35 | 408 | 389.55 | 398.9 | 394.7 | 394.7 | 399.56 | 475.75 | 206.1 |
31,169
|
1,24,53,926.90
|
1,050
|
08-Aug-2024
| 403 | 414.4 | 395 | 402.9 | 403 | 398.9 | 400.26 | 475.75 | 206.1 |
34,774
|
1,39,18,711.55
|
1,062
|
07-Aug-2024
| 404 | 407.2 | 400.2 | 401.5 | 405.2 | 402.9 | 403.6 | 475.75 | 206.1 |
18,608
|
75,10,262.90
|
937
|
06-Aug-2024
| 401 | 416.3 | 398 | 405.95 | 401 | 401.5 | 404.35 | 475.75 | 206.1 |
38,405
|
1,55,28,944.20
|
1,524
|
05-Aug-2024
| 410 | 415.5 | 399 | 419.7 | 410 | 405.95 | 404.45 | 475.75 | 206.1 |
70,335
|
2,84,46,748.60
|
2,041
|
02-Aug-2024
| 412 | 420.7 | 410.8 | 420.45 | 419.6 | 419.7 | 416.79 | 475.75 | 200.85 |
19,296
|
80,42,361.50
|
701
|
01-Aug-2024
| 426.2 | 433.45 | 417.05 | 425.75 | 418 | 420.45 | 423.61 | 475.75 | 200.85 |
22,718
|
96,23,579.50
|
885
|
31-Jul-2024
| 429 | 435 | 418.05 | 423.55 | 426.95 | 425.75 | 425.71 | 475.75 | 200.85 |
30,002
|
1,27,72,097.60
|
1,415
|
30-Jul-2024
| 415 | 434 | 415 | 425.45 | 424.95 | 423.55 | 427.43 | 475.75 | 200.85 |
41,580
|
1,77,72,737.70
|
1,505
|
29-Jul-2024
| 428 | 437.9 | 416.55 | 429.55 | 426.95 | 425.45 | 427.92 | 475.75 | 200.85 |
40,481
|
1,73,22,753.40
|
1,050
|
26-Jul-2024
| 424.25 | 441.95 | 424.25 | 428.7 | 428.1 | 429.55 | 435.4 | 475.75 | 200.5 |
49,457
|
2,15,33,821.60
|
1,875
|
25-Jul-2024
| 405.05 | 431.05 | 405.05 | 410.55 | 427 | 428.7 | 427.25 | 475.75 | 200.5 |
90,099
|
3,84,94,730.00
|
2,022
|
24-Jul-2024
| 411.8 | 418 | 407.1 | 410.35 | 414.9 | 410.55 | 412.81 | 475.75 | 200.5 |
31,637
|
1,30,60,105.45
|
1,125
|
23-Jul-2024
| 415.5 | 426 | 402 | 412.2 | 411.8 | 410.35 | 412.92 | 475.75 | 200.5 |
52,933
|
2,18,57,108.60
|
1,534
|
22-Jul-2024
| 407.05 | 421.95 | 405.6 | 413.55 | 412.95 | 412.2 | 413.85 | 475.75 | 200.5 |
32,005
|
1,32,45,278.45
|
1,053
|
19-Jul-2024
| 421 | 425.65 | 409.95 | 425.1 | 414.7 | 413.55 | 415.6 | 475.75 | 200.25 |
34,462
|
1,43,22,312.60
|
945
|
18-Jul-2024
| 420 | 430 | 419.95 | 426.5 | 427.9 | 425.1 | 426.1 | 475.75 | 200.25 |
36,002
|
1,53,40,385.00
|
711
|
16-Jul-2024
| 434.95 | 438.85 | 424 | 429.05 | 426.2 | 426.5 | 429.52 | 475.75 | 200.25 |
28,512
|
1,22,46,355.70
|
611
|
22-Apr-2024
| 459.4 | 469.6 | 453.5 | 455.8 | 455.8 | 454.85 | 459.55 | 475.75 | 126.05 |
1,24,514
|
5,72,20,946.55
|
2,943
|
19-Apr-2024
| 449.8 | 472 | 435 | 453.2 | 453.05 | 455.8 | 457.79 | 475.75 | 125.4 |
2,22,251
|
10,17,44,296.60
|
6,523
|
18-Apr-2024
| 471.4 | 475.75 | 451 | 471.4 | 455 | 453.2 | 460.54 | 475.75 | 125.4 |
1,98,939
|
9,16,18,606.95
|
5,967
|
16-Apr-2024
| 420.1 | 472.7 | 420.1 | 429.75 | 471 | 471.4 | 461.09 | 472.7 | 125.4 |
4,09,127
|
18,86,44,926.70
|
8,636
|
15-Apr-2024
| 418.05 | 436 | 407.55 | 430 | 426 | 429.75 | 424.79 | 469.95 | 125.4 |
1,11,218
|
4,72,44,308.60
|
3,749
|
12-Apr-2024
| 437 | 445 | 417.2 | 437.6 | 431.9 | 430 | 432.61 | 469.95 | 113.85 |
84,287
|
3,64,63,644.40
|
2,618
|
10-Apr-2024
| 445.9 | 449.95 | 425 | 449.75 | 437 | 437.6 | 437.14 | 469.95 | 113.85 |
1,27,414
|
5,56,98,217.35
|
4,365
|
09-Apr-2024
| 461.25 | 464 | 445.9 | 458.2 | 450.2 | 449.75 | 455.43 | 469.95 | 113.85 |
1,12,306
|
5,11,47,185.40
|
3,413
|
08-Apr-2024
| 457.75 | 464.95 | 451.05 | 452.3 | 454 | 458.2 | 457.72 | 469.95 | 113.85 |
1,46,385
|
6,70,03,007.60
|
4,909
|
05-Apr-2024
| 449.8 | 469.95 | 440 | 448.25 | 451.85 | 452.3 | 456.03 | 469.95 | 108.15 |
3,96,840
|
18,09,69,160.45
|
10,261
|
04-Apr-2024
| 424 | 459.8 | 410.1 | 421.65 | 448 | 448.25 | 439.82 | 459.8 | 108.15 |
9,05,939
|
39,84,50,001.30
|
39,891
|
03-Apr-2024
| 408.45 | 429.7 | 406.05 | 405.55 | 422 | 421.65 | 420.35 | 429.7 | 108.15 |
3,36,332
|
14,13,77,658.20
|
18,682
|
02-Apr-2024
| 383.65 | 421.55 | 380.8 | 380.75 | 406 | 405.55 | 409.18 | 421.55 | 108.15 |
4,87,641
|
19,95,31,107.60
|
28,581
|
01-Apr-2024
| 370.65 | 386.45 | 365.55 | 370.65 | 381.05 | 380.75 | 378.07 | 413.4 | 108.15 |
1,28,429
|
4,85,55,519.15
|
10,433
|
28-Mar-2024
| 387 | 395 | 368.2 | 356.2 | 372.8 | 370.65 | 381.25 | 413.4 | 104 |
5,25,251
|
20,02,54,350.05
|
26,626
|
27-Mar-2024
| 340 | 370 | 340 | 336.3 | 355.45 | 356.2 | 355.13 | 413.4 | 104 |
1,86,750
|
6,63,19,783.40
|
14,291
|
26-Mar-2024
| 321 | 339.5 | 316.95 | 320.6 | 332.65 | 336.3 | 328.73 | 413.4 | 104 |
1,35,995
|
4,47,06,118.55
|
7,470
|
22-Mar-2024
| 307 | 324.8 | 301.5 | 304.7 | 321 | 320.6 | 318.14 | 413.4 | 104 |
1,28,904
|
4,10,09,388.10
|
5,911
|
21-Mar-2024
| 304 | 318.6 | 300.1 | 299.95 | 310 | 304.7 | 304.97 | 413.4 | 104 |
45,689
|
1,39,33,554.90
|
2,347
|
20-Mar-2024
| 313 | 316.05 | 298 | 307.2 | 299.9 | 299.95 | 304.78 | 413.4 | 104 |
50,409
|
1,53,63,597.70
|
3,266
|
19-Mar-2024
| 320 | 325 | 305.5 | 320.2 | 309 | 307.2 | 311.7 | 413.4 | 104 |
48,827
|
1,52,19,493.50
|
3,375
|
18-Mar-2024
| 312.35 | 324.85 | 305.55 | 312.35 | 320.45 | 320.2 | 314.64 | 413.4 | 104 |
44,116
|
1,38,80,784.65
|
3,375
|
15-Mar-2024
| 319.95 | 319.95 | 304.4 | 314.05 | 315 | 312.35 | 310.14 | 413.4 | 104 |
45,285
|
1,40,44,858.35
|
3,611
|
14-Mar-2024
| 288.05 | 327.7 | 288.05 | 288.05 | 315 | 314.05 | 311.36 | 413.4 | 104 |
1,50,107
|
4,67,37,614.25
|
10,848
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.