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-Jan-2024
| 254.9 | 260.25 | 249 | 253.45 | 249.9 | 250.2 | 254.42 | 266.7 | 69.7 |
54,71,005
|
1,39,19,57,341.15
|
57,642
|
29-Dec-2023
| 252.9 | 255.85 | 249.1 | 251.25 | 252.5 | 253.45 | 252.57 | 266.7 | 69.7 |
57,45,932
|
1,45,12,59,786.85
|
42,649
|
28-Dec-2023
| 254.3 | 257.75 | 246.1 | 251.65 | 251.15 | 251.25 | 251.47 | 266.7 | 69.7 |
82,77,888
|
2,08,16,25,352.35
|
71,636
|
27-Dec-2023
| 256 | 266.7 | 247.3 | 250.2 | 253.15 | 251.65 | 257.12 | 266.7 | 69.7 |
2,27,51,411
|
5,84,98,12,714.10
|
1,51,956
|
26-Dec-2023
| 226 | 254.75 | 225.8 | 223.9 | 252.4 | 250.2 | 243.17 | 254.75 | 69.7 |
2,72,29,880
|
6,62,15,82,099.55
|
1,78,493
|
22-Dec-2023
| 211.4 | 227.5 | 211.35 | 210.5 | 223.75 | 223.9 | 222.84 | 227.5 | 69.7 |
1,67,61,533
|
3,73,50,77,492.80
|
1,15,573
|
21-Dec-2023
| 197.65 | 211.85 | 193.75 | 198.55 | 209.9 | 210.5 | 206.1 | 221.75 | 69.7 |
58,30,814
|
1,20,17,47,067.30
|
58,065
|
20-Dec-2023
| 211.8 | 220.45 | 196.95 | 209.7 | 200 | 198.55 | 211.97 | 221.75 | 69.7 |
84,24,629
|
1,78,57,48,755.80
|
82,617
|
19-Dec-2023
| 201.5 | 213.7 | 201.15 | 202.2 | 210.05 | 209.7 | 208.62 | 221.75 | 69.7 |
67,53,541
|
1,40,89,08,355.95
|
50,552
|
18-Dec-2023
| 207 | 207 | 201 | 206.3 | 202.5 | 202.2 | 203.38 | 221.75 | 69.7 |
20,12,791
|
40,93,56,529.25
|
19,893
|
15-Dec-2023
| 209.5 | 211.3 | 204 | 207.65 | 207.7 | 206.3 | 207.54 | 221.75 | 69.7 |
59,00,678
|
1,22,46,06,781.15
|
60,220
|
14-Dec-2023
| 210.45 | 221.75 | 206.05 | 207.2 | 207.3 | 207.65 | 213.36 | 221.75 | 69.7 |
97,61,073
|
2,08,26,08,469.20
|
83,196
|
13-Dec-2023
| 190.8 | 212.6 | 190.1 | 188.9 | 207.2 | 207.2 | 204.67 | 212.6 | 69.7 |
1,62,34,700
|
3,32,27,04,345.50
|
1,24,173
|
12-Dec-2023
| 194.25 | 194.35 | 185.6 | 192.7 | 189.15 | 188.9 | 189.55 | 195.8 | 69.7 |
22,18,186
|
42,04,65,883.60
|
24,172
|
11-Dec-2023
| 183.45 | 195 | 180.8 | 182.45 | 194.4 | 192.7 | 190.47 | 195.8 | 69.7 |
54,30,214
|
1,03,42,77,668.80
|
46,187
|
08-Dec-2023
| 187.4 | 190.5 | 177.15 | 186.35 | 182.8 | 182.45 | 183.76 | 195.8 | 69.7 |
31,17,507
|
57,28,87,903.70
|
30,229
|
07-Dec-2023
| 183.4 | 195.8 | 181 | 183.4 | 186.4 | 186.35 | 189.11 | 195.8 | 69.7 |
59,96,223
|
1,13,39,68,714.70
|
50,300
|
06-Dec-2023
| 181.85 | 189.65 | 181.85 | 181.8 | 183.95 | 183.4 | 185.66 | 189.7 | 69.7 |
45,19,267
|
83,90,37,189.80
|
32,767
|
05-Dec-2023
| 181.6 | 184.6 | 178.4 | 181.6 | 181.6 | 181.8 | 181.77 | 189.7 | 69.7 |
23,67,382
|
43,03,10,953.30
|
22,624
|
04-Dec-2023
| 175 | 189.7 | 171.3 | 170.45 | 181.15 | 181.6 | 182.11 | 189.7 | 69.7 |
92,97,943
|
1,69,32,68,381.00
|
74,904
|
01-Dec-2023
| 172.4 | 173.9 | 169.05 | 170.35 | 169.9 | 170.45 | 171.55 | 173.9 | 69.7 |
18,84,933
|
32,33,55,314.70
|
20,613
|
30-Nov-2023
| 163 | 171.3 | 162 | 162.55 | 170.4 | 170.35 | 168.73 | 172 | 69.7 |
76,66,838
|
1,29,35,89,641.15
|
52,750
|
29-Nov-2023
| 162.9 | 165.55 | 161.55 | 162.45 | 163 | 162.55 | 163.27 | 172 | 69.7 |
10,79,484
|
17,62,43,764.10
|
16,579
|
28-Nov-2023
| 163.25 | 164.9 | 160.4 | 163.05 | 162.8 | 162.45 | 162.26 | 172 | 69.7 |
12,38,965
|
20,10,39,974.80
|
22,110
|
24-Nov-2023
| 165.4 | 167 | 161.6 | 164.85 | 163.1 | 163.05 | 163.92 | 172 | 69.7 |
14,91,728
|
24,45,19,978.40
|
24,346
|
23-Nov-2023
| 164.9 | 165.9 | 163.8 | 164.35 | 164.45 | 164.85 | 164.93 | 172 | 69.7 |
9,27,550
|
15,29,81,145.15
|
11,728
|
22-Nov-2023
| 163.95 | 167.8 | 162.1 | 162.6 | 164.2 | 164.35 | 164.83 | 172 | 69.7 |
20,85,955
|
34,38,33,555.15
|
21,228
|
21-Nov-2023
| 169.3 | 169.4 | 161.3 | 167.85 | 162.8 | 162.6 | 164.01 | 172 | 69.7 |
30,11,164
|
49,38,72,042.55
|
26,619
|
20-Nov-2023
| 166 | 172 | 165.45 | 165.8 | 167.9 | 167.85 | 169.94 | 172 | 69.7 |
44,94,748
|
76,38,17,082.40
|
37,789
|
17-Nov-2023
| 164.4 | 166.4 | 161.45 | 163.75 | 166 | 165.8 | 164.56 | 170.9 | 69.7 |
26,14,458
|
43,02,36,286.40
|
20,396
|
16-Nov-2023
| 163 | 170.9 | 162.55 | 161.85 | 164 | 163.75 | 166.65 | 170.9 | 69.7 |
64,77,858
|
1,07,95,39,527.25
|
52,350
|
15-Nov-2023
| 159.6 | 163.25 | 156.65 | 156.35 | 163.25 | 161.85 | 159.86 | 163.25 | 69.7 |
38,43,700
|
61,44,40,993.60
|
39,606
|
13-Nov-2023
| 149.5 | 158.7 | 145 | 150.55 | 156.15 | 156.35 | 156 | 158.7 | 69.7 |
46,28,710
|
72,20,97,483.85
|
34,693
|
12-Nov-2023
| 151.35 | 151.4 | 150.15 | 150.15 | 150.85 | 150.55 | 150.66 | 155.2 | 69.7 |
3,51,374
|
5,29,39,437.25
|
3,479
|
10-Nov-2023
| 150.95 | 152.25 | 149.25 | 150.9 | 150.9 | 150.15 | 150.89 | 155.2 | 69.7 |
16,02,569
|
24,18,19,025.45
|
15,403
|
09-Nov-2023
| 152.35 | 155.2 | 149.55 | 151.8 | 150.85 | 150.9 | 153.01 | 155.2 | 69.7 |
53,33,644
|
81,61,17,352.45
|
35,671
|
08-Nov-2023
| 142 | 154 | 141.6 | 141.2 | 151.3 | 151.8 | 150.57 | 154 | 69.7 |
1,92,49,536
|
2,89,84,74,811.00
|
1,02,110
|
07-Nov-2023
| 142.05 | 142.8 | 140.6 | 142.05 | 141.25 | 141.2 | 141.76 | 147.6 | 69.7 |
7,97,303
|
11,30,25,119.40
|
12,461
|
06-Nov-2023
| 141.65 | 142.55 | 138.35 | 140.5 | 142.05 | 142.05 | 140.74 | 147.6 | 69.7 |
23,91,813
|
33,66,28,788.40
|
17,400
|
03-Nov-2023
| 143 | 144 | 139 | 141.65 | 140.95 | 140.5 | 142.19 | 147.6 | 69.7 |
24,54,889
|
34,90,66,542.90
|
18,427
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.