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 |