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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
21-Oct-2024
| 265 | 265.05 | 256 | 264.9 | 256.95 | 258.5 | 260.15 | 311.8 | 116.8 |
13,70,989
|
35,66,60,388.85
|
23,698
|
18-Oct-2024
| 260 | 265.2 | 253 | 261.85 | 265.05 | 264.9 | 261.03 | 311.8 | 116.8 |
14,49,922
|
37,84,67,471.95
|
26,769
|
17-Oct-2024
| 267.2 | 268.1 | 260.65 | 267.25 | 261.2 | 261.85 | 263.53 | 311.8 | 116.8 |
9,15,567
|
24,12,80,134.80
|
18,132
|
16-Oct-2024
| 269.2 | 271.35 | 266.1 | 269.4 | 266.85 | 267.25 | 268.32 | 311.8 | 116.8 |
11,21,952
|
30,10,38,421.60
|
20,738
|
15-Oct-2024
| 267.75 | 270.95 | 265 | 267.35 | 269 | 269.4 | 268.35 | 311.8 | 116.8 |
11,97,138
|
32,12,46,600.75
|
21,794
|
14-Oct-2024
| 266.15 | 268.65 | 264.05 | 266.1 | 267.6 | 267.35 | 267.05 | 311.8 | 116.8 |
9,37,957
|
25,04,81,136.55
|
22,776
|
11-Oct-2024
| 269.75 | 273.05 | 264.9 | 269.8 | 265.35 | 266.1 | 268.13 | 311.8 | 116.8 |
9,49,881
|
25,46,91,961.95
|
17,746
|
10-Oct-2024
| 274.3 | 276.8 | 269.4 | 273 | 269.5 | 269.8 | 272.78 | 311.8 | 116.8 |
8,84,461
|
24,12,62,491.45
|
16,958
|
09-Oct-2024
| 274.9 | 279.9 | 272.1 | 274.2 | 273.3 | 273 | 275.29 | 311.8 | 116.8 |
13,86,168
|
38,15,98,868.55
|
26,230
|
08-Oct-2024
| 261.95 | 275.7 | 257.25 | 264.25 | 274.7 | 274.2 | 267.96 | 311.8 | 116.8 |
28,37,787
|
76,04,06,115.65
|
51,385
|
07-Oct-2024
| 276.95 | 277 | 259 | 276.35 | 263 | 264.25 | 265.23 | 311.8 | 116.8 |
34,64,393
|
91,88,59,801.65
|
59,308
|
04-Oct-2024
| 283 | 284.2 | 273.5 | 282.95 | 275.75 | 276.35 | 278.35 | 311.8 | 116.8 |
26,19,292
|
72,90,68,498.25
|
48,275
|
03-Oct-2024
| 280 | 296.8 | 279.05 | 289.1 | 283 | 282.95 | 288.87 | 311.8 | 116.8 |
64,50,713
|
1,86,34,05,909.85
|
84,726
|
01-Oct-2024
| 282.5 | 291 | 281.6 | 282.5 | 288.95 | 289.1 | 287.48 | 311.8 | 116.8 |
40,32,291
|
1,15,91,87,691.15
|
52,455
|
30-Sep-2024
| 288.2 | 294.5 | 280.35 | 289.4 | 283 | 282.5 | 286.5 | 311.8 | 116.8 |
50,63,597
|
1,45,07,14,141.80
|
78,504
|
27-Sep-2024
| 276.8 | 292 | 276.15 | 275.9 | 286.9 | 289.4 | 286.9 | 311.8 | 116.8 |
67,29,666
|
1,93,07,33,702.25
|
85,170
|
26-Sep-2024
| 285.5 | 286.5 | 274.25 | 284.5 | 276.5 | 275.9 | 277.91 | 311.8 | 116.8 |
26,60,177
|
73,92,85,227.35
|
37,449
|
25-Sep-2024
| 288.2 | 292.4 | 280.9 | 287.2 | 284.6 | 284.5 | 286.59 | 311.8 | 116.8 |
37,61,028
|
1,07,78,70,373.70
|
56,565
|
24-Sep-2024
| 273 | 290 | 273 | 272.85 | 285 | 287.2 | 283.83 | 311.8 | 116.8 |
79,15,614
|
2,24,66,83,527.25
|
95,102
|
23-Sep-2024
| 271.2 | 275 | 267.75 | 269.05 | 273.3 | 272.85 | 272.32 | 311.8 | 116.8 |
17,10,406
|
46,57,77,925.05
|
37,576
|
20-Sep-2024
| 263.1 | 273 | 258.5 | 263.65 | 272.1 | 269.05 | 268.13 | 311.8 | 116.8 |
75,48,952
|
2,02,41,07,339.35
|
57,319
|
19-Sep-2024
| 270 | 271.75 | 258.5 | 269.15 | 264 | 263.65 | 263.94 | 311.8 | 116.8 |
20,95,118
|
55,29,94,728.20
|
57,936
|
18-Sep-2024
| 272.45 | 273.9 | 268 | 271.85 | 269.2 | 269.15 | 270.17 | 311.8 | 116.8 |
12,38,151
|
33,45,14,007.60
|
43,369
|
17-Sep-2024
| 268.45 | 275.7 | 268.4 | 268.85 | 271.85 | 271.85 | 272.28 | 311.8 | 116.8 |
33,08,173
|
90,07,42,466.20
|
41,487
|
16-Sep-2024
| 272 | 274.85 | 267.5 | 269.8 | 268.8 | 268.85 | 271.6 | 311.8 | 116.8 |
14,94,611
|
40,59,32,713.55
|
32,908
|
13-Sep-2024
| 267.45 | 276.25 | 267.45 | 265.55 | 270 | 269.8 | 272.43 | 311.8 | 116.8 |
31,53,484
|
85,91,00,253.90
|
45,419
|
12-Sep-2024
| 270 | 271.35 | 259.4 | 266.95 | 265 | 265.55 | 264.11 | 311.8 | 116.8 |
33,91,277
|
89,56,84,324.80
|
56,521
|
11-Sep-2024
| 271.5 | 274.4 | 266.1 | 269.4 | 266.85 | 266.95 | 271.13 | 311.8 | 116.8 |
20,08,458
|
54,45,62,141.15
|
33,144
|
10-Sep-2024
| 263.1 | 271.95 | 263 | 261.5 | 271.25 | 269.4 | 266.91 | 311.8 | 116.8 |
23,14,214
|
61,76,84,489.95
|
36,323
|
09-Sep-2024
| 269.9 | 269.9 | 258.85 | 269.15 | 261.25 | 261.5 | 261.98 | 311.8 | 116.8 |
36,58,512
|
95,84,48,520.40
|
47,310
|
06-Sep-2024
| 286.45 | 287.9 | 266.95 | 280.8 | 268.75 | 269.15 | 278.85 | 311.8 | 116.8 |
86,25,670
|
2,40,52,29,077.40
|
80,611
|
05-Sep-2024
| 272.55 | 282.1 | 272 | 271.95 | 280.3 | 280.8 | 278.91 | 311.8 | 116.8 |
36,36,334
|
1,01,42,10,175.85
|
41,426
|
04-Sep-2024
| 269.9 | 275.7 | 268.75 | 273.65 | 271.75 | 271.95 | 272.61 | 311.8 | 116.8 |
13,41,688
|
36,57,60,559.00
|
21,246
|
03-Sep-2024
| 276.45 | 280.45 | 272.8 | 275.45 | 273.7 | 273.65 | 276.25 | 311.8 | 116.8 |
16,03,953
|
44,30,85,446.40
|
28,040
|
02-Sep-2024
| 275.65 | 277 | 268.35 | 275.1 | 276.8 | 275.45 | 273.44 | 311.8 | 116.8 |
21,68,329
|
59,29,07,532.35
|
35,186
|
30-Aug-2024
| 278.2 | 281.65 | 272.15 | 274.75 | 274.4 | 275.1 | 275.7 | 311.8 | 116.8 |
31,10,951
|
85,76,94,716.80
|
31,938
|
29-Aug-2024
| 280 | 288 | 273.2 | 276.3 | 275 | 274.75 | 281.49 | 311.8 | 116.8 |
64,66,299
|
1,82,02,14,289.20
|
77,730
|
28-Aug-2024
| 280.35 | 282.3 | 275.35 | 279.55 | 275.55 | 276.3 | 279.33 | 311.8 | 116.8 |
14,61,835
|
40,83,34,849.90
|
21,434
|
27-Aug-2024
| 275.75 | 285 | 275.2 | 273.25 | 280 | 279.55 | 280.69 | 311.8 | 116.8 |
44,36,341
|
1,24,52,28,605.80
|
53,753
|
26-Aug-2024
| 278.5 | 279 | 272 | 275.45 | 273.65 | 273.25 | 275.04 | 311.8 | 116.8 |
19,60,441
|
53,92,09,139.15
|
28,020
|
23-Aug-2024
| 272 | 275.95 | 268.35 | 271.65 | 275.95 | 275.45 | 273.49 | 311.8 | 116.8 |
24,81,847
|
67,87,55,302.15
|
37,529
|
22-Aug-2024
| 274 | 276 | 270.5 | 273.05 | 270.95 | 271.65 | 273.22 | 311.8 | 116.8 |
17,62,435
|
48,15,31,507.10
|
24,669
|
21-Aug-2024
| 271.95 | 274.1 | 268.1 | 271.45 | 273 | 273.05 | 272.06 | 311.8 | 116.8 |
19,79,142
|
53,84,41,274.10
|
27,217
|
20-Aug-2024
| 262.5 | 272.5 | 261.8 | 261.05 | 271.45 | 271.45 | 269.74 | 311.8 | 116.8 |
45,52,460
|
1,22,79,89,265.90
|
61,696
|
19-Aug-2024
| 262.3 | 264.5 | 259.05 | 261.7 | 261.5 | 261.05 | 261.98 | 311.8 | 116.8 |
17,95,195
|
47,03,08,938.80
|
25,850
|
16-Aug-2024
| 261 | 264.75 | 258.95 | 258.5 | 261.75 | 261.7 | 262.15 | 311.8 | 116.8 |
19,26,810
|
50,51,08,440.35
|
33,738
|
14-Aug-2024
| 261.3 | 264.25 | 256.05 | 258.9 | 257.85 | 258.5 | 260.58 | 311.8 | 116.8 |
29,21,433
|
76,12,67,368.95
|
43,516
|
13-Aug-2024
| 269 | 270.9 | 256.5 | 267.95 | 258.95 | 258.9 | 264.29 | 311.8 | 116.8 |
17,90,628
|
47,32,53,548.40
|
31,572
|
12-Aug-2024
| 264.55 | 269 | 258.65 | 265.05 | 267.95 | 267.95 | 264.45 | 311.8 | 116.8 |
36,83,545
|
97,41,12,435.60
|
54,818
|
09-Aug-2024
| 267.9 | 271.35 | 264 | 263.2 | 264.9 | 265.05 | 267.59 | 311.8 | 115.05 |
26,61,611
|
71,22,16,485.25
|
36,318
|
08-Aug-2024
| 268.95 | 269 | 261.7 | 270.15 | 262.45 | 263.2 | 264.63 | 311.8 | 115.05 |
37,23,997
|
98,54,93,727.05
|
50,203
|
07-Aug-2024
| 260 | 277.95 | 255.55 | 254.35 | 266.65 | 270.15 | 267.81 | 311.8 | 115.05 |
93,18,247
|
2,49,54,91,518.70
|
1,08,210
|
06-Aug-2024
| 270.8 | 276 | 253.3 | 263.8 | 254.95 | 254.35 | 261.59 | 311.8 | 115.05 |
45,83,151
|
1,19,89,11,566.20
|
69,671
|
05-Aug-2024
| 265 | 273.85 | 260.7 | 278.9 | 264.5 | 263.8 | 267.6 | 311.8 | 115.05 |
51,26,519
|
1,37,18,31,959.20
|
81,092
|
02-Aug-2024
| 279.75 | 281.65 | 275.25 | 284.2 | 278.45 | 278.9 | 279.41 | 311.8 | 106 |
33,30,015
|
93,04,37,426.75
|
54,031
|
01-Aug-2024
| 290.55 | 293.5 | 282.45 | 287.86 | 284.5 | 284.2 | 287.85 | 311.8 | 106 |
30,73,383
|
88,46,66,902.40
|
45,353
|
31-Jul-2024
| 296 | 301.45 | 286.6 | 293.73 | 289 | 287.86 | 295.01 | 311.8 | 106 |
67,42,838
|
1,98,92,19,309.44
|
68,241
|
30-Jul-2024
| 285.89 | 296.5 | 284.33 | 286 | 293.4 | 293.73 | 293.09 | 311.8 | 106 |
70,38,059
|
2,06,27,85,812.79
|
70,442
|
29-Jul-2024
| 289.95 | 293.57 | 284.5 | 287.8 | 285 | 286 | 287.98 | 311.8 | 106 |
35,40,132
|
1,01,94,76,901.09
|
37,313
|
26-Jul-2024
| 281.99 | 294 | 281.5 | 281.57 | 287 | 287.8 | 289.3 | 311.8 | 106 |
87,37,211
|
2,52,77,09,018.67
|
74,349
|
25-Jul-2024
| 277.54 | 289.5 | 275.64 | 284.03 | 279 | 281.57 | 283.96 | 311.8 | 106 |
70,73,119
|
2,00,84,50,606.58
|
66,151
|
24-Jul-2024
| 264 | 287.46 | 261.69 | 265.49 | 283.5 | 284.03 | 280.6 | 311.8 | 106 |
1,25,33,270
|
3,51,68,45,171.35
|
1,14,154
|
23-Jul-2024
| 269.9 | 272.78 | 241.54 | 269.08 | 264.1 | 265.49 | 263.24 | 311.8 | 106 |
72,96,334
|
1,92,06,85,323.45
|
83,737
|
22-Jul-2024
| 268 | 276.9 | 263.41 | 269.84 | 269.85 | 269.08 | 270.86 | 311.8 | 106 |
57,37,335
|
1,55,39,91,925.18
|
73,839
|
19-Jul-2024
| 274 | 280.8 | 266.75 | 278.3 | 268.17 | 269.84 | 273.52 | 311.8 | 106 |
1,03,65,982
|
2,83,53,23,932.64
|
92,143
|
18-Jul-2024
| 291.86 | 294 | 275.5 | 293.06 | 275.99 | 278.3 | 281.94 | 311.8 | 106 |
1,16,21,546
|
3,27,65,23,033.35
|
1,21,401
|
16-Jul-2024
| 297.25 | 311.8 | 290.1 | 297.73 | 291.79 | 293.06 | 300.58 | 311.8 | 106 |
2,02,61,294
|
6,09,00,94,179.47
|
1,61,808
|
15-Jul-2024
| 280 | 302.65 | 272.25 | 279.08 | 294.5 | 297.73 | 294.03 | 302.65 | 106 |
2,44,92,458
|
7,20,15,60,992.80
|
1,92,715
|
12-Jul-2024
| 288.65 | 289.59 | 277.2 | 287.75 | 277.5 | 279.08 | 283.13 | 293.75 | 106 |
68,44,985
|
1,93,79,86,917.68
|
68,345
|
11-Jul-2024
| 277.4 | 290 | 272.8 | 276.61 | 285.25 | 287.75 | 283.31 | 293.75 | 106 |
2,05,25,540
|
5,81,51,33,576.83
|
1,38,514
|
10-Jul-2024
| 264.5 | 280 | 253.3 | 263.48 | 275.8 | 276.61 | 270.98 | 293.75 | 106 |
2,07,20,522
|
5,61,48,32,471.31
|
1,75,817
|
09-Jul-2024
| 270.97 | 271.5 | 260.59 | 269.2 | 264.1 | 263.48 | 265.07 | 293.75 | 106 |
60,56,534
|
1,60,54,16,363.75
|
66,135
|
08-Jul-2024
| 268.75 | 275.3 | 264.17 | 261.43 | 269 | 269.2 | 270.59 | 293.75 | 106 |
1,54,95,824
|
4,19,29,92,579.30
|
1,21,850
|
05-Jul-2024
| 264.7 | 268.3 | 260.5 | 262.56 | 261.6 | 261.43 | 263.92 | 293.75 | 106 |
67,12,692
|
1,77,15,94,566.35
|
66,627
|
04-Jul-2024
| 260 | 265 | 254.01 | 258.56 | 262.75 | 262.56 | 260.92 | 293.75 | 106 |
83,67,571
|
2,18,32,74,779.76
|
85,573
|
03-Jul-2024
| 261 | 266.65 | 257.1 | 257.63 | 258.5 | 258.56 | 260.77 | 293.75 | 106 |
1,32,39,402
|
3,45,24,09,975.49
|
1,08,081
|
02-Jul-2024
| 244.25 | 261.75 | 241.41 | 244.14 | 257.45 | 257.63 | 256.3 | 293.75 | 106 |
3,37,32,553
|
8,64,55,56,986.56
|
2,36,640
|
01-Jul-2024
| 240 | 245.25 | 236.25 | 240.15 | 243.15 | 244.14 | 242.07 | 293.75 | 106 |
40,75,347
|
98,65,11,566.43
|
36,647
|
28-Jun-2024
| 244.43 | 249.35 | 238.55 | 242.5 | 240.25 | 240.15 | 242.56 | 293.75 | 96.5 |
74,40,494
|
1,80,47,59,074.57
|
70,332
|
27-Jun-2024
| 243.75 | 250.95 | 240.61 | 241.8 | 243.7 | 242.5 | 246.52 | 293.75 | 96.5 |
1,42,29,349
|
3,50,78,05,584.67
|
1,13,969
|
26-Jun-2024
| 234.85 | 247.3 | 233.22 | 233.84 | 241.45 | 241.8 | 241.95 | 293.75 | 96.5 |
1,06,74,398
|
2,58,26,99,009.39
|
90,413
|
25-Jun-2024
| 233.77 | 235.95 | 231.61 | 233.77 | 234.05 | 233.84 | 232.84 | 293.75 | 96.5 |
64,31,750
|
1,49,75,88,414.86
|
29,391
|
24-Jun-2024
| 233.99 | 237.97 | 229.8 | 234.62 | 234.1 | 233.77 | 235.2 | 293.75 | 96.5 |
42,83,217
|
1,00,73,92,203.87
|
33,078
|
21-Jun-2024
| 231.65 | 235.45 | 231.1 | 231.51 | 234.1 | 234.62 | 233.7 | 293.75 | 95.8 |
27,02,055
|
63,14,66,751.74
|
31,189
|
20-Jun-2024
| 236.45 | 240.96 | 230.9 | 236.2 | 231.08 | 231.51 | 236.12 | 293.75 | 95.8 |
43,28,378
|
1,02,20,29,515.20
|
51,325
|
19-Jun-2024
| 236 | 237.4 | 228 | 235.4 | 235.77 | 236.2 | 233.92 | 293.75 | 95.8 |
66,54,134
|
1,55,65,63,482.20
|
78,276
|
18-Jun-2024
| 233.05 | 238.5 | 229.15 | 231.94 | 234.75 | 235.4 | 234.86 | 293.75 | 95.8 |
33,99,051
|
79,82,84,866.80
|
38,888
|
14-Jun-2024
| 233.82 | 235.85 | 231.11 | 232.49 | 231.5 | 231.94 | 233.08 | 293.75 | 95.8 |
16,65,248
|
38,81,28,677.26
|
21,199
|
13-Jun-2024
| 237.75 | 238.1 | 231.05 | 235.31 | 233.45 | 232.49 | 233.3 | 293.75 | 95.8 |
21,04,101
|
49,08,81,149.50
|
24,909
|
12-Jun-2024
| 233.99 | 239.4 | 233.21 | 233.21 | 236 | 235.31 | 236.01 | 293.75 | 95.8 |
36,02,975
|
85,03,42,700.34
|
35,345
|
11-Jun-2024
| 232.67 | 237 | 229 | 229.79 | 233.1 | 233.21 | 233.61 | 293.75 | 95.8 |
34,31,946
|
80,17,20,663.85
|
37,597
|
10-Jun-2024
| 223.4 | 231 | 220 | 221.15 | 230.06 | 229.79 | 228.22 | 293.75 | 95.8 |
53,79,054
|
1,22,76,13,783.51
|
51,706
|
07-Jun-2024
| 218.6 | 222.8 | 215.55 | 216.45 | 221.15 | 221.15 | 219.26 | 293.75 | 92.85 |
30,07,557
|
65,94,38,259.60
|
35,129
|
06-Jun-2024
| 210 | 220.5 | 207.65 | 202.85 | 216.7 | 216.45 | 216.47 | 293.75 | 92.85 |
60,63,035
|
1,31,24,60,210.05
|
65,418
|
05-Jun-2024
| 208 | 209.45 | 193 | 204.05 | 203.9 | 202.85 | 200.21 | 293.75 | 92.85 |
1,00,66,989
|
2,01,54,64,304.20
|
1,25,638
|
04-Jun-2024
| 241 | 241 | 195 | 241.3 | 204.95 | 204.05 | 213.21 | 293.75 | 92.85 |
1,47,72,588
|
3,14,97,30,519.90
|
1,53,050
|
03-Jun-2024
| 248 | 248.7 | 237.5 | 236.5 | 241.5 | 241.3 | 242.24 | 293.75 | 92.85 |
82,33,297
|
1,99,44,23,701.30
|
81,650
|
31-May-2024
| 220.1 | 240 | 215.55 | 218.2 | 235.2 | 236.5 | 232.42 | 293.75 | 89.1 |
1,32,74,627
|
3,08,52,70,676.75
|
1,03,675
|
30-May-2024
| 221.45 | 224.85 | 217.5 | 221.4 | 218.5 | 218.2 | 220.34 | 293.75 | 89.1 |
24,08,452
|
53,06,86,163.15
|
33,963
|
29-May-2024
| 223.05 | 225.85 | 219.15 | 222.3 | 222 | 221.4 | 222.24 | 293.75 | 89.1 |
28,24,406
|
62,77,04,239.65
|
35,547
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.