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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
28-May-2024 | 228.85 | 229.9 | 221 | 227.05 | 223 | 222.3 | 225.3 | 293.75 | 89.1 | 33,14,653 | 74,67,81,369.85 | 45,889 |
27-May-2024 | 233.75 | 237.35 | 226.1 | 233.1 | 228.3 | 227.05 | 229.54 | 293.75 | 89.1 | 40,52,393 | 93,01,84,746.55 | 46,789 |
24-May-2024 | 240 | 242.8 | 232 | 239.9 | 233.8 | 233.1 | 236.63 | 293.75 | 87.4 | 41,23,983 | 97,58,39,156.00 | 46,611 |
23-May-2024 | 242.05 | 247.15 | 238.05 | 241.15 | 240.25 | 239.9 | 242.25 | 293.75 | 87.4 | 30,33,661 | 73,49,13,024.05 | 37,797 |
22-May-2024 | 247.9 | 249.15 | 239.55 | 246.2 | 241.2 | 241.15 | 243.68 | 293.75 | 87.4 | 47,32,581 | 1,15,32,35,431.65 | 45,720 |
21-May-2024 | 239.9 | 248.5 | 235.95 | 239.9 | 246.1 | 246.2 | 244.32 | 293.75 | 87.4 | 92,23,255 | 2,25,33,85,945.45 | 79,904 |
18-May-2024 | 242.8 | 245 | 238.2 | 242.55 | 239.75 | 239.9 | 241.1 | 293.75 | 84.9 | 8,95,989 | 21,60,21,178.20 | 11,892 |
17-May-2024 | 227.3 | 244.4 | 225.05 | 227.55 | 241.6 | 242.55 | 237.93 | 293.75 | 84.9 | 1,42,12,526 | 3,38,15,49,501.25 | 97,316 |
16-May-2024 | 214 | 228.6 | 212.3 | 229.55 | 226.8 | 227.55 | 223.87 | 293.75 | 84.9 | 1,36,51,148 | 3,05,60,80,565.05 | 1,28,709 |
15-May-2024 | 224.8 | 232 | 224.7 | 224 | 229 | 229.55 | 229.21 | 293.75 | 84.9 | 47,34,386 | 1,08,51,81,325.90 | 50,402 |
14-May-2024 | 217.8 | 224.8 | 217.8 | 217.75 | 224 | 224 | 222.81 | 293.75 | 84.9 | 30,75,216 | 68,51,81,118.10 | 30,170 |
13-May-2024 | 217.45 | 220.85 | 208.6 | 217.4 | 218.25 | 217.75 | 215.02 | 293.75 | 84.9 | 43,53,295 | 93,60,25,472.80 | 56,234 |
10-May-2024 | 215.5 | 219.2 | 208.5 | 212.9 | 217.75 | 217.4 | 215.33 | 293.75 | 82.65 | 34,60,118 | 74,50,56,045.90 | 48,337 |
09-May-2024 | 225.6 | 227.2 | 209.4 | 223.9 | 213.95 | 212.9 | 216.26 | 293.75 | 82.65 | 60,68,670 | 1,31,24,12,680.15 | 59,356 |
08-May-2024 | 217.95 | 226.85 | 216.5 | 217 | 224.4 | 223.9 | 223.27 | 293.75 | 82.65 | 38,62,395 | 86,23,45,608.50 | 44,878 |
07-May-2024 | 229.3 | 229.3 | 213 | 228.2 | 218.5 | 217 | 219.75 | 293.75 | 82.65 | 73,60,518 | 1,61,75,09,789.20 | 80,035 |
06-May-2024 | 240.25 | 240.85 | 226.9 | 238.65 | 228.5 | 228.2 | 232.18 | 293.75 | 82.65 | 45,57,065 | 1,05,80,48,311.45 | 52,588 |
03-May-2024 | 244.5 | 250.7 | 235.1 | 242.1 | 239.7 | 238.65 | 241.62 | 293.75 | 80.35 | 63,58,581 | 1,53,63,65,631.95 | 58,940 |
02-May-2024 | 244.2 | 247.95 | 240.8 | 242.35 | 242.4 | 242.1 | 244.39 | 293.75 | 80.35 | 55,77,154 | 1,36,30,23,793.60 | 42,796 |
30-Apr-2024 | 248 | 248.2 | 240.6 | 246.6 | 241.6 | 242.35 | 244.37 | 293.75 | 80.35 | 27,64,309 | 67,55,26,625.00 | 32,159 |
29-Apr-2024 | 253.75 | 255.65 | 245 | 250.55 | 247.3 | 246.6 | 248.94 | 293.75 | 80.35 | 63,78,986 | 1,58,79,55,129.90 | 53,972 |
26-Apr-2024 | 235.7 | 253.3 | 234.8 | 233.75 | 249.2 | 250.55 | 247.12 | 293.75 | 77.6 | 2,56,97,695 | 6,35,03,82,188.40 | 1,59,467 |
25-Apr-2024 | 232.25 | 235.8 | 231.15 | 232.25 | 234 | 233.75 | 233.24 | 293.75 | 77.6 | 23,34,554 | 54,45,20,503.35 | 23,432 |
24-Apr-2024 | 230.9 | 236.5 | 228.8 | 230.9 | 232.65 | 232.25 | 232.73 | 293.75 | 77.6 | 34,54,933 | 80,40,56,023.95 | 30,646 |
23-Apr-2024 | 227.15 | 232.5 | 226.7 | 225.85 | 230.5 | 230.9 | 230.19 | 293.75 | 77.6 | 33,54,940 | 77,22,85,953.70 | 28,000 |
22-Apr-2024 | 225.85 | 231.75 | 225.05 | 223.9 | 226.4 | 225.85 | 227.69 | 293.75 | 77.6 | 23,07,953 | 52,55,07,640.30 | 23,050 |
19-Apr-2024 | 222.95 | 228.15 | 218.6 | 226 | 224.45 | 223.9 | 223.76 | 293.75 | 77.55 | 33,78,541 | 75,59,82,561.70 | 33,546 |
18-Apr-2024 | 226.9 | 233.7 | 225 | 225.55 | 225.9 | 226 | 228.61 | 293.75 | 77.55 | 47,71,300 | 1,09,07,69,384.80 | 39,520 |
16-Apr-2024 | 223.7 | 228.35 | 221.85 | 225.15 | 224.75 | 225.55 | 226.32 | 293.75 | 77.55 | 26,71,522 | 60,46,32,145.30 | 26,623 |
15-Apr-2024 | 227 | 232.4 | 217.3 | 235.2 | 226.75 | 225.15 | 224.46 | 293.75 | 77.55 | 92,49,014 | 2,07,60,63,568.90 | 69,073 |
12-Apr-2024 | 239.8 | 243.85 | 234.4 | 240.75 | 235.7 | 235.2 | 238.54 | 293.75 | 76.5 | 59,82,763 | 1,42,71,24,920.60 | 51,315 |
10-Apr-2024 | 231.9 | 243.7 | 229.65 | 230.65 | 240.95 | 240.75 | 239.49 | 293.75 | 76.5 | 1,69,74,874 | 4,06,53,01,015.45 | 1,12,886 |
09-Apr-2024 | 230.5 | 239.4 | 228.6 | 228.7 | 230.8 | 230.65 | 233.17 | 293.75 | 76.5 | 57,46,978 | 1,34,00,28,633.60 | 48,487 |
08-Apr-2024 | 233 | 238.45 | 228.1 | 231.3 | 229.05 | 228.7 | 232.24 | 293.75 | 76.5 | 54,60,239 | 1,26,80,97,881.50 | 44,258 |
05-Apr-2024 | 230.5 | 236 | 227.2 | 231.1 | 231.35 | 231.3 | 231.89 | 293.75 | 76.5 | 46,35,232 | 1,07,48,54,521.45 | 46,737 |
04-Apr-2024 | 235 | 238.3 | 227 | 231.5 | 232 | 231.1 | 232.35 | 293.75 | 76.5 | 74,67,757 | 1,73,51,22,967.20 | 64,677 |
03-Apr-2024 | 227.8 | 234.6 | 226.45 | 227.6 | 232 | 231.5 | 231.11 | 293.75 | 76.5 | 63,40,067 | 1,46,52,60,327.55 | 53,379 |
02-Apr-2024 | 231.5 | 232.5 | 226.5 | 231.45 | 228.15 | 227.6 | 228.67 | 293.75 | 76.5 | 33,31,910 | 76,18,97,535.95 | 34,652 |
01-Apr-2024 | 229.9 | 235 | 229.15 | 228.1 | 231.5 | 231.45 | 231.78 | 293.75 | 76.5 | 35,21,519 | 81,62,32,957.35 | 40,601 |
28-Mar-2024 | 237 | 237.55 | 225.2 | 233.1 | 227.7 | 228.1 | 230.02 | 293.75 | 69.7 | 72,05,261 | 1,65,73,63,329.15 | 57,776 |
27-Mar-2024 | 216.75 | 241.6 | 216.2 | 215 | 233.5 | 233.1 | 228.99 | 293.75 | 69.7 | 2,09,51,296 | 4,79,76,23,862.15 | 1,07,630 |
26-Mar-2024 | 214.9 | 219.1 | 210.85 | 214.1 | 215.3 | 215 | 215.95 | 293.75 | 69.7 | 46,26,264 | 99,90,59,500.80 | 38,251 |
22-Mar-2024 | 212.45 | 216 | 210.6 | 212.3 | 214.4 | 214.1 | 213.64 | 293.75 | 69.7 | 36,55,554 | 78,09,85,241.15 | 28,431 |
21-Mar-2024 | 207.9 | 213.4 | 206.6 | 203.65 | 211.95 | 212.3 | 210.13 | 293.75 | 69.7 | 51,37,020 | 1,07,94,50,960.90 | 39,523 |
20-Mar-2024 | 209 | 212.35 | 201.8 | 207.4 | 203.5 | 203.65 | 205.68 | 293.75 | 69.7 | 50,40,330 | 1,03,67,09,708.40 | 46,292 |
19-Mar-2024 | 211.8 | 213.4 | 203.15 | 211.95 | 208.5 | 207.4 | 207.04 | 293.75 | 69.7 | 58,23,930 | 1,20,58,08,801.40 | 54,350 |
18-Mar-2024 | 210 | 215.5 | 209.15 | 209.1 | 211.9 | 211.95 | 211.64 | 293.75 | 69.7 | 44,51,757 | 94,21,78,738.10 | 37,529 |
15-Mar-2024 | 216 | 218.7 | 205.7 | 216 | 210.2 | 209.1 | 210.37 | 293.75 | 69.7 | 1,41,14,208 | 2,96,92,42,137.50 | 98,634 |
14-Mar-2024 | 199.1 | 219.3 | 195 | 202.15 | 214.9 | 216 | 212.45 | 293.75 | 69.7 | 1,59,72,097 | 3,39,33,27,149.75 | 1,27,174 |
13-Mar-2024 | 221.15 | 221.75 | 196.7 | 221.15 | 199.95 | 202.15 | 208.91 | 293.75 | 69.7 | 1,56,75,734 | 3,27,48,25,971.40 | 1,27,918 |
12-Mar-2024 | 226.15 | 230 | 218.05 | 232.75 | 221 | 221.15 | 224.21 | 293.75 | 69.7 | 2,50,58,283 | 5,61,82,30,984.65 | 1,21,757 |
11-Mar-2024 | 243 | 244.05 | 230.35 | 218.75 | 232 | 232.75 | 235.08 | 293.75 | 69.7 | 5,82,84,928 | 13,70,16,10,456.25 | 3,42,061 |
07-Mar-2024 | 218 | 225.35 | 217.3 | 226.55 | 219.1 | 218.75 | 220.28 | 293.75 | 69.7 | 2,24,07,457 | 4,93,58,52,540.60 | 98,350 |
06-Mar-2024 | 226.3 | 231.7 | 218.1 | 226.3 | 226 | 226.55 | 224.13 | 293.75 | 69.7 | 44,30,125 | 99,29,23,437.30 | 61,001 |
05-Mar-2024 | 226.8 | 232.7 | 225 | 226.6 | 228.05 | 226.3 | 227 | 293.75 | 69.7 | 48,05,432 | 1,09,08,20,562.85 | 42,546 |
04-Mar-2024 | 233 | 235 | 225.7 | 231.6 | 226.65 | 226.6 | 228.54 | 293.75 | 69.7 | 27,65,978 | 63,21,34,858.60 | 37,894 |
02-Mar-2024 | 221.6 | 231.85 | 221.25 | 220.85 | 231.85 | 231.6 | 230.34 | 293.75 | 69.7 | 9,83,834 | 22,66,20,189.65 | 10,009 |
01-Mar-2024 | 223 | 224.7 | 219.3 | 222.45 | 220.25 | 220.85 | 221.68 | 293.75 | 69.7 | 32,21,797 | 71,42,10,735.70 | 40,710 |
29-Feb-2024 | 223.75 | 224.95 | 214.2 | 222.35 | 222.95 | 222.45 | 218.61 | 293.75 | 69.7 | 1,27,72,236 | 2,79,22,01,784.60 | 94,717 |
28-Feb-2024 | 235.25 | 242.65 | 221 | 234.65 | 222.9 | 222.35 | 228.2 | 293.75 | 69.7 | 39,13,023 | 89,29,69,175.60 | 75,984 |
27-Feb-2024 | 238.8 | 241.15 | 232.05 | 238.65 | 235 | 234.65 | 236.61 | 293.75 | 69.7 | 20,26,894 | 47,95,92,819.65 | 39,505 |
26-Feb-2024 | 244.05 | 248.5 | 237 | 245.15 | 239.8 | 238.65 | 242.23 | 293.75 | 69.7 | 24,00,501 | 58,14,82,757.75 | 43,194 |
23-Feb-2024 | 249.65 | 255.8 | 243.85 | 248.45 | 245.05 | 245.15 | 249.13 | 293.75 | 69.7 | 29,71,116 | 74,01,81,635.75 | 41,434 |
22-Feb-2024 | 247.05 | 250.55 | 238.45 | 246.3 | 246 | 248.45 | 245.57 | 293.75 | 69.7 | 29,54,981 | 72,56,61,423.05 | 47,037 |
21-Feb-2024 | 255.35 | 255.85 | 243.65 | 255.3 | 248.4 | 246.3 | 250.33 | 293.75 | 69.7 | 25,65,120 | 64,21,14,936.85 | 48,892 |
20-Feb-2024 | 252.65 | 258.3 | 250.4 | 251.7 | 254.8 | 255.3 | 254.64 | 293.75 | 69.7 | 36,85,508 | 93,84,91,151.65 | 50,929 |
19-Feb-2024 | 254.9 | 259.05 | 249.3 | 253.65 | 252.9 | 251.7 | 253.58 | 293.75 | 69.7 | 47,50,718 | 1,20,46,83,666.70 | 63,598 |
16-Feb-2024 | 255.2 | 262.8 | 246 | 254.9 | 251.5 | 253.65 | 254.06 | 293.75 | 69.7 | 62,78,097 | 1,59,49,84,740.10 | 72,323 |
15-Feb-2024 | 238 | 259.8 | 237.25 | 236.65 | 255 | 254.9 | 253.16 | 293.75 | 69.7 | 1,22,07,711 | 3,09,05,52,451.85 | 1,29,262 |
14-Feb-2024 | 239 | 239.95 | 228.55 | 241.4 | 237.65 | 236.65 | 234.81 | 293.75 | 69.7 | 69,94,962 | 1,64,25,04,696.45 | 87,080 |
13-Feb-2024 | 215.05 | 248 | 211.9 | 213.75 | 244.55 | 241.4 | 229.4 | 293.75 | 69.7 | 1,94,35,842 | 4,45,86,46,669.30 | 2,03,655 |
12-Feb-2024 | 252.65 | 252.7 | 204.55 | 252.7 | 217 | 213.75 | 228.26 | 293.75 | 69.7 | 98,36,500 | 2,24,52,59,185.70 | 1,25,563 |
09-Feb-2024 | 267.65 | 271.8 | 246.75 | 266.45 | 253 | 252.7 | 256.94 | 293.75 | 69.7 | 72,86,502 | 1,87,21,68,366.15 | 80,351 |
08-Feb-2024 | 261 | 269.4 | 258.05 | 256.15 | 266.3 | 266.45 | 264.32 | 293.75 | 69.7 | 67,12,178 | 1,77,41,92,987.50 | 70,131 |
07-Feb-2024 | 274.5 | 279.75 | 254.45 | 283.35 | 258 | 256.15 | 265.54 | 293.75 | 69.7 | 1,13,24,854 | 3,00,71,70,106.95 | 1,28,975 |
06-Feb-2024 | 282 | 289.1 | 275.05 | 274.85 | 284 | 283.35 | 282.97 | 293.75 | 69.7 | 74,63,271 | 2,11,19,01,304.45 | 79,123 |
05-Feb-2024 | 270.35 | 293.75 | 269 | 265.6 | 278.75 | 274.85 | 281.9 | 293.75 | 69.7 | 2,29,28,093 | 6,46,34,50,443.35 | 1,92,604 |
02-Feb-2024 | 262.6 | 276.85 | 260.15 | 260.6 | 267.3 | 265.6 | 269.92 | 276.85 | 69.7 | 1,40,45,286 | 3,79,10,43,890.30 | 1,28,968 |
01-Feb-2024 | 260.9 | 263.25 | 251.45 | 259.3 | 261.55 | 260.6 | 258.06 | 266.7 | 69.7 | 44,99,321 | 1,16,10,90,004.70 | 72,297 |
31-Jan-2024 | 255.9 | 262.4 | 253.6 | 254.55 | 259.9 | 259.3 | 257.79 | 266.7 | 69.7 | 55,56,523 | 1,43,24,27,291.45 | 62,272 |
30-Jan-2024 | 256.2 | 264.8 | 253.25 | 251 | 255 | 254.55 | 258.74 | 266.7 | 69.7 | 94,92,430 | 2,45,61,13,934.45 | 1,03,587 |
29-Jan-2024 | 243 | 255 | 242.85 | 239.8 | 251.8 | 251 | 251.31 | 266.7 | 69.7 | 97,77,795 | 2,45,72,55,003.25 | 93,030 |
25-Jan-2024 | 233 | 249.7 | 232.05 | 229.6 | 241.4 | 239.8 | 242.98 | 266.7 | 69.7 | 97,23,499 | 2,36,26,43,946.40 | 1,02,529 |
24-Jan-2024 | 222.85 | 235.2 | 221.3 | 224.85 | 231.5 | 229.6 | 229.76 | 266.7 | 69.7 | 41,26,023 | 94,79,88,386.00 | 58,899 |
23-Jan-2024 | 245.75 | 249 | 212 | 242.1 | 223.5 | 224.85 | 236.35 | 266.7 | 69.7 | 70,51,826 | 1,66,67,11,047.05 | 74,374 |
20-Jan-2024 | 233.75 | 250 | 230.4 | 232.3 | 243 | 242.1 | 244.12 | 266.7 | 69.7 | 1,16,26,463 | 2,83,82,33,298.60 | 87,476 |
19-Jan-2024 | 229.3 | 234.35 | 227.9 | 227 | 232.15 | 232.3 | 231.3 | 266.7 | 69.7 | 21,61,207 | 49,98,80,665.25 | 28,166 |
18-Jan-2024 | 230.5 | 236.6 | 225.6 | 231.75 | 228 | 227 | 231.32 | 266.7 | 69.7 | 45,11,523 | 1,04,36,20,170.00 | 54,094 |
17-Jan-2024 | 224 | 234.45 | 222.3 | 227.15 | 231.2 | 231.75 | 231.23 | 266.7 | 69.7 | 45,35,522 | 1,04,87,27,962.25 | 43,787 |
16-Jan-2024 | 229.75 | 233 | 224.05 | 229.45 | 227.3 | 227.15 | 228.72 | 266.7 | 69.7 | 28,40,946 | 64,97,75,608.00 | 30,579 |
15-Jan-2024 | 235 | 235 | 226.35 | 232.45 | 230.05 | 229.45 | 229.39 | 266.7 | 69.7 | 27,26,128 | 62,53,35,645.05 | 34,545 |
12-Jan-2024 | 238 | 238.5 | 231 | 236.95 | 232.5 | 232.45 | 233.27 | 266.7 | 69.7 | 30,21,569 | 70,48,48,646.90 | 30,046 |
11-Jan-2024 | 232.6 | 238 | 228.65 | 230.3 | 236.15 | 236.95 | 234.4 | 266.7 | 69.7 | 74,09,951 | 1,73,68,77,115.95 | 60,023 |
10-Jan-2024 | 219.9 | 231.85 | 213.45 | 217.4 | 231 | 230.3 | 224.26 | 266.7 | 69.7 | 1,25,77,672 | 2,82,06,52,862.50 | 1,01,039 |
09-Jan-2024 | 223.1 | 225.6 | 215.8 | 220.65 | 217.3 | 217.4 | 219.29 | 266.7 | 69.7 | 34,76,290 | 76,23,23,687.25 | 31,441 |
08-Jan-2024 | 225.75 | 231 | 218.55 | 225.15 | 222 | 220.65 | 225.23 | 266.7 | 69.7 | 56,20,715 | 1,26,59,63,947.35 | 50,522 |
05-Jan-2024 | 234.05 | 235.35 | 223.5 | 230.9 | 226.2 | 225.15 | 228.93 | 266.7 | 69.7 | 57,11,818 | 1,30,76,09,052.20 | 49,366 |
04-Jan-2024 | 231.5 | 238.25 | 228.75 | 229.2 | 229.9 | 230.9 | 233.2 | 266.7 | 69.7 | 82,08,071 | 1,91,41,57,057.15 | 61,544 |
03-Jan-2024 | 241.95 | 244.5 | 228.2 | 239.85 | 229.8 | 229.2 | 232.78 | 266.7 | 69.7 | 78,99,717 | 1,83,89,28,202.15 | 79,212 |
02-Jan-2024 | 251.05 | 251.5 | 238.55 | 250.2 | 240 | 239.85 | 242.39 | 266.7 | 69.7 | 61,51,198 | 1,49,09,93,998.40 | 82,216 |
Subsets and Splits