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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
13-Mar-2024
| 281.15 | 298.45 | 280.65 | 281.15 | 286 | 288.05 | 289.67 | 413.4 | 104 |
2,22,178
|
6,43,58,022.75
|
13,036
|
12-Mar-2024
| 280.4 | 286.5 | 271.5 | 287.8 | 283 | 281.15 | 279.64 | 413.4 | 104 |
1,67,499
|
4,68,39,083.80
|
12,688
|
11-Mar-2024
| 302 | 302 | 282.05 | 300.25 | 286.95 | 287.8 | 291.66 | 413.4 | 104 |
1,42,863
|
4,16,66,718.05
|
6,913
|
07-Mar-2024
| 306 | 311.95 | 298.1 | 304.85 | 302 | 300.25 | 303.28 | 413.4 | 104 |
72,138
|
2,18,77,863.00
|
4,866
|
06-Mar-2024
| 318.5 | 320.95 | 298 | 318.5 | 305.05 | 304.85 | 304.4 | 413.4 | 104 |
1,13,288
|
3,44,84,608.50
|
9,289
|
05-Mar-2024
| 320 | 328.3 | 310.8 | 318.35 | 318.7 | 318.5 | 319.28 | 413.4 | 104 |
59,436
|
1,89,76,700.60
|
5,674
|
04-Mar-2024
| 330.95 | 333 | 308.65 | 330.4 | 318.05 | 318.35 | 320.64 | 413.4 | 104 |
95,188
|
3,05,21,043.55
|
5,165
|
02-Mar-2024
| 331 | 334.9 | 321.55 | 330.25 | 331 | 330.4 | 328.84 | 413.4 | 104 |
8,834
|
29,05,011.25
|
633
|
01-Mar-2024
| 341.95 | 341.95 | 325 | 329.2 | 330.4 | 330.25 | 331.61 | 413.4 | 104 |
69,178
|
2,29,40,150.65
|
5,316
|
29-Feb-2024
| 333 | 341.95 | 319.75 | 338.9 | 329.65 | 329.2 | 329.5 | 413.4 | 104 |
68,844
|
2,26,84,147.55
|
5,796
|
28-Feb-2024
| 347 | 350.95 | 335 | 349.95 | 340 | 338.9 | 342.39 | 413.4 | 104 |
51,250
|
1,75,47,642.55
|
4,739
|
27-Feb-2024
| 358.9 | 364.5 | 345.25 | 356.75 | 347.7 | 349.95 | 354.27 | 413.4 | 104 |
40,738
|
1,44,32,291.55
|
3,538
|
26-Feb-2024
| 354 | 370.05 | 345.8 | 347.3 | 358.5 | 356.75 | 356.68 | 413.4 | 104 |
94,873
|
3,38,39,644.10
|
8,610
|
23-Feb-2024
| 342.7 | 358.25 | 335.1 | 333.85 | 355 | 347.3 | 342.22 | 413.4 | 104 |
1,16,739
|
3,99,50,811.00
|
6,413
|
22-Feb-2024
| 353.2 | 353.2 | 330.15 | 349.2 | 337.7 | 333.85 | 336.64 | 413.4 | 104 |
1,99,407
|
6,71,28,962.20
|
11,086
|
21-Feb-2024
| 358.4 | 361.4 | 347.1 | 358.1 | 350 | 349.2 | 354.2 | 413.4 | 104 |
23,941
|
84,79,908.30
|
2,199
|
20-Feb-2024
| 358.5 | 359 | 352.4 | 355.1 | 358 | 358.1 | 354.78 | 413.4 | 104 |
26,712
|
94,76,762.00
|
2,619
|
19-Feb-2024
| 350.05 | 362.65 | 350.05 | 353.25 | 355.25 | 355.1 | 355.41 | 413.4 | 104 |
37,441
|
1,33,06,746.55
|
4,704
|
16-Feb-2024
| 369.95 | 374.2 | 350 | 363.55 | 354.1 | 353.25 | 363.8 | 413.4 | 104 |
69,235
|
2,51,87,837.50
|
5,602
|
15-Feb-2024
| 369.95 | 373 | 362 | 362.1 | 362 | 363.55 | 365.98 | 413.4 | 104 |
46,087
|
1,68,66,937.65
|
3,805
|
14-Feb-2024
| 355.45 | 364.5 | 344.9 | 357.75 | 364.3 | 362.1 | 355.83 | 413.4 | 104 |
35,366
|
1,25,84,132.25
|
3,251
|
13-Feb-2024
| 384 | 385.4 | 337.5 | 376.75 | 355 | 357.75 | 357.64 | 413.4 | 104 |
1,63,824
|
5,85,89,442.15
|
14,168
|
12-Feb-2024
| 388.95 | 394.95 | 360.2 | 380.25 | 374.95 | 376.75 | 378.62 | 413.4 | 104 |
1,72,265
|
6,52,23,673.15
|
11,736
|
09-Feb-2024
| 374.8 | 394.45 | 365.8 | 374.8 | 381 | 380.25 | 382.08 | 413.4 | 104 |
1,54,751
|
5,91,27,939.60
|
13,743
|
08-Feb-2024
| 372.9 | 381.6 | 367.05 | 370.6 | 373.5 | 374.8 | 374.7 | 413.4 | 104 |
56,368
|
2,11,20,866.05
|
3,843
|
07-Feb-2024
| 379.8 | 382.3 | 364.65 | 379.8 | 371 | 370.6 | 372.09 | 413.4 | 104 |
54,315
|
2,02,09,859.15
|
4,215
|
06-Feb-2024
| 377 | 383.95 | 368.05 | 375 | 381 | 379.8 | 376.98 | 413.4 | 104 |
73,309
|
2,76,35,776.65
|
5,424
|
05-Feb-2024
| 371 | 393 | 366.55 | 368.75 | 376 | 375 | 381.31 | 413.4 | 104 |
1,45,523
|
5,54,89,583.65
|
9,326
|
02-Feb-2024
| 353.15 | 372.95 | 353.15 | 353.15 | 370 | 368.75 | 362.35 | 413.4 | 104 |
1,10,047
|
3,98,75,382.55
|
4,990
|
01-Feb-2024
| 361 | 361 | 351.35 | 352.25 | 353 | 353.15 | 355.29 | 413.4 | 104 |
37,224
|
1,32,25,372.05
|
2,866
|
31-Jan-2024
| 358 | 359.95 | 349 | 355.8 | 352 | 352.25 | 354.45 | 413.4 | 104 |
57,402
|
2,03,45,899.80
|
3,377
|
30-Jan-2024
| 348 | 369.95 | 340 | 346.25 | 354.05 | 355.8 | 353.33 | 413.4 | 104 |
90,521
|
3,19,83,571.00
|
5,770
|
29-Jan-2024
| 357 | 359 | 344.05 | 344.25 | 345 | 346.25 | 348.14 | 413.4 | 104 |
39,732
|
1,38,32,452.70
|
2,721
|
25-Jan-2024
| 343.3 | 354.8 | 342.05 | 346.65 | 348 | 344.25 | 346.56 | 413.4 | 104 |
32,393
|
1,12,26,098.80
|
1,710
|
24-Jan-2024
| 348.35 | 356 | 341.8 | 341.5 | 347.5 | 346.65 | 347.2 | 413.4 | 104 |
37,486
|
1,30,14,974.05
|
2,749
|
23-Jan-2024
| 362.7 | 367 | 340 | 362.7 | 340.1 | 341.5 | 347.65 | 413.4 | 104 |
84,315
|
2,93,12,257.40
|
4,938
|
20-Jan-2024
| 369.3 | 369.45 | 360.35 | 363.95 | 363 | 362.7 | 364.41 | 413.4 | 104 |
33,448
|
1,21,88,670.05
|
2,268
|
19-Jan-2024
| 360.25 | 367.85 | 359.95 | 357.4 | 364.05 | 363.95 | 363.92 | 413.4 | 104 |
51,895
|
1,88,85,650.80
|
2,748
|
18-Jan-2024
| 354.95 | 358.95 | 340 | 353.1 | 357.6 | 357.4 | 352.68 | 413.4 | 104 |
66,006
|
2,32,79,125.75
|
4,548
|
17-Jan-2024
| 355.05 | 363.55 | 351 | 359.4 | 354.5 | 353.1 | 355.42 | 413.4 | 104 |
50,216
|
1,78,47,704.30
|
3,293
|
16-Jan-2024
| 372.4 | 375.95 | 346.6 | 372.4 | 359 | 359.4 | 358.92 | 413.4 | 104 |
1,06,632
|
3,82,72,247.65
|
6,284
|
15-Jan-2024
| 375.5 | 380.6 | 363.3 | 378.6 | 373 | 372.4 | 370.18 | 413.4 | 104 |
75,736
|
2,80,36,283.95
|
5,453
|
12-Jan-2024
| 382 | 385 | 376 | 382.85 | 376 | 378.6 | 379.95 | 413.4 | 104 |
35,231
|
1,33,85,908.00
|
2,210
|
11-Jan-2024
| 379.25 | 388.95 | 373.25 | 376 | 381.85 | 382.85 | 380.35 | 413.4 | 104 |
95,202
|
3,62,10,020.90
|
6,241
|
10-Jan-2024
| 384.1 | 393.7 | 371 | 383.75 | 377.65 | 376 | 380.61 | 413.4 | 104 |
88,356
|
3,36,29,430.75
|
6,939
|
09-Jan-2024
| 401 | 401 | 381.1 | 393.05 | 384.4 | 383.75 | 387.44 | 413.4 | 104 |
1,19,632
|
4,63,49,932.75
|
7,616
|
08-Jan-2024
| 391 | 413.4 | 373.8 | 359.35 | 396 | 393.05 | 395.66 | 413.4 | 104 |
4,93,942
|
19,54,33,322.75
|
27,297
|
05-Jan-2024
| 360.4 | 365.85 | 358.05 | 360.35 | 360 | 359.35 | 361.11 | 391.5 | 104 |
45,110
|
1,62,89,545.45
|
1,079
|
04-Jan-2024
| 360.3 | 369.1 | 357.55 | 360.3 | 361 | 360.35 | 363.05 | 391.5 | 104 |
55,462
|
2,01,35,737.00
|
1,693
|
03-Jan-2024
| 363.6 | 368.7 | 358.6 | 362.2 | 361.7 | 360.3 | 361.79 | 391.5 | 104 |
36,652
|
1,32,60,316.75
|
1,138
|
02-Jan-2024
| 358.45 | 370 | 357.8 | 358.75 | 364 | 362.2 | 361.59 | 391.5 | 104 |
48,058
|
1,73,77,442.70
|
1,280
|
01-Jan-2024
| 365 | 365 | 357 | 364.35 | 359.05 | 358.75 | 360.62 | 391.5 | 104 |
44,225
|
1,59,48,199.75
|
1,324
|
29-Dec-2023
| 372.15 | 379.9 | 352.1 | 370.8 | 362 | 364.35 | 368.24 | 391.5 | 91.35 |
95,229
|
3,50,67,414.65
|
3,114
|
28-Dec-2023
| 382 | 387.65 | 352.3 | 379.8 | 370 | 370.8 | 368.49 | 391.5 | 91.35 |
1,91,129
|
7,04,29,233.30
|
5,166
|
27-Dec-2023
| 384 | 391.5 | 378.1 | 382.5 | 382.1 | 379.8 | 385.65 | 391.5 | 91.35 |
1,12,896
|
4,35,38,538.25
|
2,773
|
26-Dec-2023
| 374.05 | 390.1 | 372.8 | 374.2 | 384 | 382.5 | 382.1 | 390.1 | 91.35 |
2,10,747
|
8,05,26,233.45
|
4,798
|
22-Dec-2023
| 377 | 381.7 | 362 | 372.95 | 372 | 374.2 | 370.53 | 384.95 | 91.35 |
2,63,230
|
9,75,34,241.40
|
18,248
|
21-Dec-2023
| 335.4 | 384.95 | 330.55 | 335.4 | 371.45 | 372.95 | 366.72 | 384.95 | 91.35 |
6,42,982
|
23,57,92,953.05
|
36,331
|
20-Dec-2023
| 318.3 | 369 | 315.55 | 313.7 | 337.8 | 335.4 | 347.71 | 369 | 91.35 |
7,03,356
|
24,45,63,643.45
|
33,710
|
19-Dec-2023
| 299.6 | 318.75 | 295 | 298 | 315 | 313.7 | 309.49 | 319.2 | 91.35 |
1,35,033
|
4,17,91,634.85
|
8,039
|
18-Dec-2023
| 292 | 301.2 | 290.8 | 290.8 | 295 | 298 | 297.82 | 319.2 | 91.35 |
55,162
|
1,64,28,081.15
|
3,216
|
15-Dec-2023
| 298 | 301.1 | 289.3 | 297.55 | 293.6 | 290.8 | 294.32 | 319.2 | 91.35 |
63,738
|
1,87,59,683.65
|
3,886
|
14-Dec-2023
| 301.1 | 308.2 | 282.55 | 298.55 | 298 | 297.55 | 296.44 | 319.2 | 91.35 |
1,27,381
|
3,77,60,535.50
|
7,017
|
13-Dec-2023
| 306.9 | 308.2 | 296 | 305.15 | 300 | 298.55 | 301.41 | 319.2 | 91.35 |
79,122
|
2,38,48,496.05
|
4,339
|
12-Dec-2023
| 306.7 | 310 | 303.9 | 306.05 | 305.5 | 305.15 | 306.59 | 319.2 | 91.35 |
39,112
|
1,19,91,211.15
|
2,301
|
11-Dec-2023
| 315.7 | 315.7 | 305 | 308.45 | 305 | 306.05 | 309.36 | 319.2 | 91.35 |
38,233
|
1,18,27,806.85
|
2,538
|
08-Dec-2023
| 313.05 | 317.3 | 301.05 | 312.85 | 306.5 | 308.45 | 309.34 | 319.2 | 91.35 |
90,621
|
2,80,32,750.70
|
6,025
|
07-Dec-2023
| 311.8 | 319.2 | 310 | 307.55 | 313 | 312.85 | 313.81 | 319.2 | 91.35 |
1,05,164
|
3,30,01,622.60
|
5,745
|
06-Dec-2023
| 307 | 310 | 304.35 | 306.6 | 309.5 | 307.55 | 307.89 | 315 | 91.35 |
58,689
|
1,80,69,562.00
|
4,271
|
05-Dec-2023
| 308 | 311.1 | 302.1 | 306.55 | 306.5 | 306.6 | 305.74 | 315 | 91.35 |
1,11,576
|
3,41,13,481.70
|
4,196
|
04-Dec-2023
| 304.2 | 311.45 | 291.65 | 288.6 | 307.2 | 306.55 | 303.46 | 315 | 91.35 |
2,61,783
|
7,94,41,196.25
|
16,555
|
01-Dec-2023
| 298.2 | 305.7 | 281.55 | 297.65 | 287.55 | 288.6 | 290.95 | 315 | 91.35 |
1,47,720
|
4,29,79,831.10
|
10,127
|
30-Nov-2023
| 298 | 302.6 | 296 | 300.8 | 298 | 297.65 | 298.06 | 315 | 91.35 |
43,085
|
1,28,41,945.80
|
2,069
|
29-Nov-2023
| 303.15 | 307.7 | 295.4 | 301.8 | 300.6 | 300.8 | 301.17 | 315 | 91.35 |
80,312
|
2,41,87,663.95
|
8,122
|
28-Nov-2023
| 308.9 | 311.55 | 297 | 308.9 | 302 | 301.8 | 300.84 | 315 | 91.35 |
1,48,082
|
4,45,48,574.85
|
10,016
|
24-Nov-2023
| 306.6 | 315 | 304 | 306.95 | 309.2 | 308.9 | 310 | 315 | 91.35 |
1,70,533
|
5,28,65,427.55
|
13,732
|
23-Nov-2023
| 289 | 309.6 | 287 | 288.3 | 308.7 | 306.95 | 303.48 | 309.6 | 91.35 |
2,58,755
|
7,85,27,252.75
|
14,512
|
22-Nov-2023
| 297.7 | 298.35 | 282.15 | 294.1 | 289.9 | 288.3 | 289.41 | 299.95 | 91.35 |
1,09,487
|
3,16,86,362.25
|
10,937
|
21-Nov-2023
| 288 | 299.95 | 285.35 | 280.55 | 294.5 | 294.1 | 293 | 299.95 | 91.35 |
2,54,100
|
7,44,52,405.20
|
14,332
|
20-Nov-2023
| 276 | 282.05 | 267.75 | 272.15 | 281 | 280.55 | 277.76 | 282.05 | 91.35 |
1,35,636
|
3,76,73,945.30
|
6,390
|
17-Nov-2023
| 265.05 | 276.9 | 264.7 | 264.05 | 272.5 | 272.15 | 270.94 | 276.9 | 91.35 |
1,66,676
|
4,51,59,546.25
|
8,289
|
16-Nov-2023
| 256.6 | 265.25 | 253.9 | 255.9 | 263 | 264.05 | 261.43 | 270.6 | 91.35 |
88,856
|
2,32,29,416.40
|
3,123
|
15-Nov-2023
| 262 | 262 | 252.05 | 255.35 | 255.3 | 255.9 | 258.12 | 270.6 | 91.35 |
1,30,504
|
3,36,85,112.35
|
4,595
|
13-Nov-2023
| 260 | 268.65 | 253.8 | 262.75 | 256 | 255.35 | 259.21 | 270.6 | 91.35 |
1,75,798
|
4,55,69,047.25
|
6,844
|
12-Nov-2023
| 264.5 | 270.6 | 259.8 | 254.2 | 264.85 | 262.75 | 264.48 | 270.6 | 91.35 |
1,07,083
|
2,83,21,028.95
|
2,125
|
10-Nov-2023
| 253 | 263.3 | 248.1 | 251.6 | 253 | 254.2 | 257.15 | 267.45 | 91.35 |
90,501
|
2,32,72,056.10
|
3,361
|
09-Nov-2023
| 257 | 258 | 250.05 | 257 | 251.15 | 251.6 | 254.24 | 267.45 | 91.35 |
32,329
|
82,19,419.00
|
2,024
|
08-Nov-2023
| 254.5 | 259.95 | 253.3 | 254.15 | 257 | 257 | 256.71 | 267.45 | 91.35 |
42,977
|
1,10,32,440.65
|
2,845
|
07-Nov-2023
| 257.5 | 258.85 | 252 | 257 | 256.45 | 254.15 | 254.98 | 267.45 | 91.35 |
49,669
|
1,26,64,569.75
|
3,228
|
06-Nov-2023
| 261.35 | 267.45 | 255.1 | 259.35 | 256.2 | 257 | 260.32 | 267.45 | 91.35 |
1,14,933
|
2,99,18,785.45
|
5,957
|
03-Nov-2023
| 258.85 | 263 | 255.55 | 256.8 | 258.9 | 259.35 | 259.39 | 264.6 | 91.35 |
88,147
|
2,28,64,464.30
|
4,819
|
01-Nov-2024
| 257.5 | 261.1 | 257 | 257.5 | 257 | 258.55 | 259.08 | 311.8 | 130.55 |
1,85,859
|
4,81,52,832.75
|
4,686
|
31-Oct-2024
| 252.8 | 258.7 | 249.45 | 251.55 | 257.6 | 257.5 | 255.75 | 311.8 | 130.55 |
8,94,480
|
22,87,59,086.25
|
21,537
|
30-Oct-2024
| 250.3 | 254.75 | 248.1 | 250.3 | 251.7 | 251.55 | 252.31 | 311.8 | 130.55 |
6,31,396
|
15,93,04,415.25
|
17,074
|
29-Oct-2024
| 247.15 | 253 | 244.5 | 247.15 | 252.2 | 250.3 | 248.01 | 311.8 | 130.55 |
8,20,661
|
20,35,34,146.30
|
23,227
|
28-Oct-2024
| 233.5 | 248.5 | 231.65 | 239.2 | 247.4 | 247.15 | 243.32 | 311.8 | 130.55 |
19,35,016
|
47,08,33,173.50
|
45,885
|
25-Oct-2024
| 244.1 | 246.25 | 234.3 | 243.95 | 239.45 | 239.2 | 237.95 | 311.8 | 116.8 |
28,80,298
|
68,53,77,755.55
|
54,616
|
24-Oct-2024
| 247 | 254.2 | 242 | 243.4 | 244 | 243.95 | 248.77 | 311.8 | 116.8 |
29,39,653
|
73,13,11,779.20
|
60,328
|
23-Oct-2024
| 240.65 | 246.95 | 234.2 | 241 | 244.5 | 243.4 | 242.51 | 311.8 | 116.8 |
15,51,275
|
37,62,03,094.45
|
44,664
|
22-Oct-2024
| 257.85 | 258.65 | 238 | 258.5 | 242.9 | 241 | 247.3 | 311.8 | 116.8 |
15,88,873
|
39,29,33,886.50
|
39,216
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.