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-Nov-2024 | 352.8 | 354 | 326.7 | 351.95 | 353 | 353 | 350.58 | 475.75 | 232.15 | 20,056 | 70,31,194.75 | 635 |
31-Oct-2024 | 351.6 | 355.4 | 347.75 | 352.3 | 353 | 351.95 | 351.79 | 475.75 | 232.15 | 33,583 | 1,18,14,072.90 | 1,166 |
30-Oct-2024 | 348.6 | 356.4 | 348 | 348.85 | 352 | 352.3 | 353.01 | 475.75 | 232.15 | 39,734 | 1,40,26,456.95 | 1,306 |
29-Oct-2024 | 351.75 | 354.5 | 345.1 | 352.4 | 347.25 | 348.85 | 349.27 | 475.75 | 232.15 | 24,882 | 86,90,496.00 | 1,267 |
28-Oct-2024 | 353.35 | 355 | 343.35 | 352.65 | 350 | 352.4 | 349.99 | 475.75 | 232.15 | 32,584 | 1,14,04,149.15 | 1,478 |
25-Oct-2024 | 357.05 | 362 | 350 | 354.55 | 352 | 352.65 | 354.06 | 475.75 | 213.4 | 38,684 | 1,36,96,618.20 | 1,357 |
24-Oct-2024 | 364.5 | 367 | 351.35 | 366.6 | 358.25 | 354.55 | 358.9 | 475.75 | 213.4 | 28,233 | 1,01,32,806.65 | 1,583 |
23-Oct-2024 | 369.2 | 371.45 | 356.75 | 363.75 | 366.95 | 366.6 | 364.81 | 475.75 | 213.4 | 40,535 | 1,47,87,533.50 | 1,785 |
22-Oct-2024 | 375.35 | 384.35 | 361.25 | 374.4 | 365 | 363.75 | 368.68 | 475.75 | 213.4 | 71,147 | 2,62,30,367.65 | 2,484 |
21-Oct-2024 | 384 | 385.35 | 373 | 383.65 | 373 | 374.4 | 377.75 | 475.75 | 213.4 | 41,028 | 1,54,98,437.50 | 2,045 |
18-Oct-2024 | 385.05 | 389.8 | 380.1 | 387.1 | 383.05 | 383.65 | 385.07 | 475.75 | 213.4 | 48,278 | 1,85,90,232.40 | 1,545 |
17-Oct-2024 | 391 | 393.65 | 383.4 | 394.65 | 385.6 | 387.1 | 388.05 | 475.75 | 213.4 | 42,882 | 1,66,40,179.60 | 1,756 |
16-Oct-2024 | 396.9 | 401.8 | 391.7 | 396.9 | 392.15 | 394.65 | 396.14 | 475.75 | 213.4 | 39,612 | 1,56,91,980.05 | 1,909 |
15-Oct-2024 | 408.1 | 408.45 | 395.25 | 409 | 395.5 | 396.9 | 400.81 | 475.75 | 213.4 | 54,340 | 2,17,79,905.00 | 2,392 |
14-Oct-2024 | 408.95 | 419.9 | 402.75 | 409.65 | 406.1 | 409 | 410.24 | 475.75 | 213.4 | 1,29,718 | 5,32,15,900.10 | 4,240 |
11-Oct-2024 | 389.3 | 413.9 | 384.55 | 387.8 | 407.9 | 409.65 | 404.16 | 475.75 | 213.4 | 1,77,036 | 7,15,50,415.25 | 4,203 |
10-Oct-2024 | 392 | 398 | 386 | 391 | 386 | 387.8 | 390.55 | 475.75 | 213.4 | 57,429 | 2,24,29,089.20 | 2,117 |
09-Oct-2024 | 394.25 | 397.95 | 387.45 | 388.4 | 388.6 | 391 | 393.29 | 475.75 | 213.4 | 55,802 | 2,19,46,404.00 | 1,726 |
08-Oct-2024 | 379.4 | 393.1 | 377.8 | 379.1 | 387.95 | 388.4 | 386.9 | 475.75 | 213.4 | 69,009 | 2,66,99,381.25 | 1,838 |
07-Oct-2024 | 390 | 395 | 368.55 | 383.05 | 377.1 | 379.1 | 381.48 | 475.75 | 213.4 | 1,17,591 | 4,48,58,515.95 | 3,139 |
04-Oct-2024 | 385 | 402.8 | 375.2 | 389.7 | 385.35 | 383.05 | 388.12 | 475.75 | 213.4 | 1,94,029 | 7,53,07,500.80 | 5,331 |
03-Oct-2024 | 370 | 398.85 | 363 | 362.6 | 389 | 389.7 | 390.91 | 475.75 | 213.4 | 4,52,219 | 17,67,75,363.25 | 7,849 |
01-Oct-2024 | 374.2 | 376.6 | 357.15 | 364.5 | 364.4 | 362.6 | 361.62 | 475.75 | 213.4 | 97,971 | 3,54,28,036.85 | 2,682 |
30-Sep-2024 | 366 | 374.7 | 359.4 | 372.65 | 364.5 | 364.5 | 364.86 | 475.75 | 213.4 | 71,883 | 2,62,27,193.30 | 1,919 |
27-Sep-2024 | 369.95 | 381 | 368.3 | 368.3 | 374 | 372.65 | 374.1 | 475.75 | 213.4 | 46,477 | 1,73,87,276.10 | 1,157 |
26-Sep-2024 | 375.7 | 378.7 | 367.6 | 374.95 | 367.95 | 368.3 | 370.45 | 475.75 | 213.4 | 72,793 | 2,69,66,239.40 | 1,825 |
25-Sep-2024 | 374.75 | 380.1 | 372.9 | 374.8 | 375 | 374.95 | 376.15 | 475.75 | 213.4 | 26,982 | 1,01,49,271.75 | 1,131 |
24-Sep-2024 | 378.45 | 383 | 370.05 | 375.95 | 373.5 | 374.8 | 376.25 | 475.75 | 213.4 | 54,111 | 2,03,59,498.95 | 2,265 |
23-Sep-2024 | 376 | 387.45 | 369 | 372.1 | 377.5 | 375.95 | 376.14 | 475.75 | 213.4 | 84,314 | 3,17,13,791.15 | 3,721 |
20-Sep-2024 | 379.4 | 390.55 | 368.6 | 375.75 | 371.8 | 372.1 | 378.72 | 475.75 | 213.4 | 86,985 | 3,29,43,224.05 | 2,832 |
19-Sep-2024 | 391 | 416.9 | 368.5 | 390.05 | 373.5 | 375.75 | 390.21 | 475.75 | 213.4 | 4,14,072 | 16,15,73,630.05 | 11,257 |
18-Sep-2024 | 405 | 406 | 387.05 | 404.3 | 389.1 | 390.05 | 393.63 | 475.75 | 213.4 | 86,301 | 3,39,70,307.90 | 2,798 |
17-Sep-2024 | 400.95 | 408.8 | 398 | 399.75 | 405.65 | 404.3 | 402.68 | 475.75 | 213.4 | 31,026 | 1,24,93,664.80 | 1,431 |
16-Sep-2024 | 401 | 408.95 | 399 | 400.1 | 399 | 399.75 | 401.4 | 475.75 | 213.4 | 13,763 | 55,24,510.10 | 828 |
13-Sep-2024 | 402.9 | 405.75 | 396.7 | 404.45 | 398 | 400.1 | 400.28 | 475.75 | 213.4 | 30,083 | 1,20,41,621.85 | 1,315 |
12-Sep-2024 | 405 | 410 | 396.7 | 401.3 | 403.55 | 404.45 | 405.23 | 475.75 | 213.4 | 51,810 | 2,09,94,853.50 | 2,413 |
11-Sep-2024 | 409.7 | 409.7 | 396.1 | 407.55 | 401 | 401.3 | 400.95 | 475.75 | 213.4 | 68,985 | 2,76,59,198.80 | 2,780 |
10-Sep-2024 | 410.05 | 419 | 405 | 410.15 | 406.4 | 407.55 | 411.11 | 475.75 | 213.4 | 55,650 | 2,28,78,052.10 | 1,855 |
09-Sep-2024 | 409 | 412.8 | 396.15 | 414.3 | 409.8 | 410.15 | 406.28 | 475.75 | 213.4 | 1,38,676 | 5,63,40,630.35 | 4,550 |
06-Sep-2024 | 425 | 426.15 | 406.85 | 387.45 | 414.95 | 414.3 | 421.32 | 475.75 | 213.4 | 7,04,720 | 29,69,15,078.05 | 8,617 |
05-Sep-2024 | 353.15 | 387.45 | 353.15 | 352.25 | 387.45 | 387.45 | 379.68 | 475.75 | 213.4 | 1,76,333 | 6,69,49,883.90 | 3,373 |
04-Sep-2024 | 354.6 | 354.95 | 348.3 | 348.15 | 353 | 352.25 | 352.48 | 475.75 | 213.4 | 25,161 | 88,68,627.50 | 1,171 |
03-Sep-2024 | 350 | 357.95 | 347 | 347.95 | 347.6 | 348.15 | 349.64 | 475.75 | 213.4 | 18,996 | 66,41,770.75 | 838 |
02-Sep-2024 | 353.05 | 359.95 | 345.1 | 352.85 | 350 | 347.95 | 349.86 | 475.75 | 213.4 | 35,620 | 1,24,61,905.60 | 1,562 |
30-Aug-2024 | 353 | 356.15 | 352 | 351.95 | 354 | 352.85 | 353.15 | 475.75 | 213.4 | 19,177 | 67,72,395.50 | 665 |
29-Aug-2024 | 357.5 | 357.95 | 351 | 357.3 | 353.4 | 351.95 | 353.55 | 475.75 | 213.4 | 29,446 | 1,04,10,764.35 | 946 |
28-Aug-2024 | 357.8 | 361.8 | 355.55 | 349.85 | 358.35 | 357.3 | 358.28 | 475.75 | 213.4 | 38,795 | 1,38,99,312.00 | 1,412 |
27-Aug-2024 | 355.1 | 368.5 | 342.6 | 351.5 | 353 | 349.85 | 357.5 | 475.75 | 213.4 | 1,16,733 | 4,17,32,181.05 | 3,410 |
26-Aug-2024 | 354 | 359.9 | 347.55 | 350.6 | 351.75 | 351.5 | 352.28 | 475.75 | 213.4 | 62,757 | 2,21,07,734.65 | 2,211 |
23-Aug-2024 | 357 | 362.8 | 343.35 | 358.55 | 352 | 350.6 | 350.26 | 475.75 | 213.4 | 1,02,929 | 3,60,51,633.35 | 2,810 |
22-Aug-2024 | 370.95 | 371 | 356.6 | 368.65 | 357 | 358.55 | 361.93 | 475.75 | 213.4 | 54,239 | 1,96,30,958.20 | 1,501 |
21-Aug-2024 | 369 | 375.85 | 365 | 365.3 | 367.05 | 368.65 | 369.65 | 475.75 | 213.4 | 45,588 | 1,68,51,613.60 | 1,536 |
20-Aug-2024 | 371 | 371 | 360.8 | 359.85 | 364.4 | 365.3 | 364.13 | 475.75 | 213.4 | 41,936 | 1,52,70,306.60 | 1,271 |
19-Aug-2024 | 360 | 366 | 355.95 | 364.05 | 359.95 | 359.85 | 360.62 | 475.75 | 213.4 | 93,357 | 3,36,66,410.75 | 2,668 |
16-Aug-2024 | 372.5 | 383.1 | 360.05 | 387.45 | 363.5 | 364.05 | 367 | 475.75 | 212.6 | 1,50,688 | 5,53,02,478.05 | 5,269 |
14-Aug-2024 | 387 | 397.6 | 370 | 390.55 | 387 | 387.45 | 381.9 | 475.75 | 212.6 | 68,642 | 2,62,14,619.55 | 2,493 |
13-Aug-2024 | 413.5 | 413.5 | 390.1 | 396.25 | 390.1 | 390.55 | 394.93 | 475.75 | 212.6 | 20,969 | 82,81,337.05 | 946 |
12-Aug-2024 | 389.95 | 404.4 | 389 | 394.7 | 396 | 396.25 | 395.31 | 475.75 | 212.6 | 50,107 | 1,98,07,924.10 | 1,726 |
09-Aug-2024 | 401.35 | 408 | 389.55 | 398.9 | 394.7 | 394.7 | 399.56 | 475.75 | 206.1 | 31,169 | 1,24,53,926.90 | 1,050 |
08-Aug-2024 | 403 | 414.4 | 395 | 402.9 | 403 | 398.9 | 400.26 | 475.75 | 206.1 | 34,774 | 1,39,18,711.55 | 1,062 |
07-Aug-2024 | 404 | 407.2 | 400.2 | 401.5 | 405.2 | 402.9 | 403.6 | 475.75 | 206.1 | 18,608 | 75,10,262.90 | 937 |
06-Aug-2024 | 401 | 416.3 | 398 | 405.95 | 401 | 401.5 | 404.35 | 475.75 | 206.1 | 38,405 | 1,55,28,944.20 | 1,524 |
05-Aug-2024 | 410 | 415.5 | 399 | 419.7 | 410 | 405.95 | 404.45 | 475.75 | 206.1 | 70,335 | 2,84,46,748.60 | 2,041 |
02-Aug-2024 | 412 | 420.7 | 410.8 | 420.45 | 419.6 | 419.7 | 416.79 | 475.75 | 200.85 | 19,296 | 80,42,361.50 | 701 |
01-Aug-2024 | 426.2 | 433.45 | 417.05 | 425.75 | 418 | 420.45 | 423.61 | 475.75 | 200.85 | 22,718 | 96,23,579.50 | 885 |
31-Jul-2024 | 429 | 435 | 418.05 | 423.55 | 426.95 | 425.75 | 425.71 | 475.75 | 200.85 | 30,002 | 1,27,72,097.60 | 1,415 |
30-Jul-2024 | 415 | 434 | 415 | 425.45 | 424.95 | 423.55 | 427.43 | 475.75 | 200.85 | 41,580 | 1,77,72,737.70 | 1,505 |
29-Jul-2024 | 428 | 437.9 | 416.55 | 429.55 | 426.95 | 425.45 | 427.92 | 475.75 | 200.85 | 40,481 | 1,73,22,753.40 | 1,050 |
26-Jul-2024 | 424.25 | 441.95 | 424.25 | 428.7 | 428.1 | 429.55 | 435.4 | 475.75 | 200.5 | 49,457 | 2,15,33,821.60 | 1,875 |
25-Jul-2024 | 405.05 | 431.05 | 405.05 | 410.55 | 427 | 428.7 | 427.25 | 475.75 | 200.5 | 90,099 | 3,84,94,730.00 | 2,022 |
24-Jul-2024 | 411.8 | 418 | 407.1 | 410.35 | 414.9 | 410.55 | 412.81 | 475.75 | 200.5 | 31,637 | 1,30,60,105.45 | 1,125 |
23-Jul-2024 | 415.5 | 426 | 402 | 412.2 | 411.8 | 410.35 | 412.92 | 475.75 | 200.5 | 52,933 | 2,18,57,108.60 | 1,534 |
22-Jul-2024 | 407.05 | 421.95 | 405.6 | 413.55 | 412.95 | 412.2 | 413.85 | 475.75 | 200.5 | 32,005 | 1,32,45,278.45 | 1,053 |
19-Jul-2024 | 421 | 425.65 | 409.95 | 425.1 | 414.7 | 413.55 | 415.6 | 475.75 | 200.25 | 34,462 | 1,43,22,312.60 | 945 |
18-Jul-2024 | 420 | 430 | 419.95 | 426.5 | 427.9 | 425.1 | 426.1 | 475.75 | 200.25 | 36,002 | 1,53,40,385.00 | 711 |
16-Jul-2024 | 434.95 | 438.85 | 424 | 429.05 | 426.2 | 426.5 | 429.52 | 475.75 | 200.25 | 28,512 | 1,22,46,355.70 | 611 |
22-Apr-2024 | 459.4 | 469.6 | 453.5 | 455.8 | 455.8 | 454.85 | 459.55 | 475.75 | 126.05 | 1,24,514 | 5,72,20,946.55 | 2,943 |
19-Apr-2024 | 449.8 | 472 | 435 | 453.2 | 453.05 | 455.8 | 457.79 | 475.75 | 125.4 | 2,22,251 | 10,17,44,296.60 | 6,523 |
18-Apr-2024 | 471.4 | 475.75 | 451 | 471.4 | 455 | 453.2 | 460.54 | 475.75 | 125.4 | 1,98,939 | 9,16,18,606.95 | 5,967 |
16-Apr-2024 | 420.1 | 472.7 | 420.1 | 429.75 | 471 | 471.4 | 461.09 | 472.7 | 125.4 | 4,09,127 | 18,86,44,926.70 | 8,636 |
15-Apr-2024 | 418.05 | 436 | 407.55 | 430 | 426 | 429.75 | 424.79 | 469.95 | 125.4 | 1,11,218 | 4,72,44,308.60 | 3,749 |
12-Apr-2024 | 437 | 445 | 417.2 | 437.6 | 431.9 | 430 | 432.61 | 469.95 | 113.85 | 84,287 | 3,64,63,644.40 | 2,618 |
10-Apr-2024 | 445.9 | 449.95 | 425 | 449.75 | 437 | 437.6 | 437.14 | 469.95 | 113.85 | 1,27,414 | 5,56,98,217.35 | 4,365 |
09-Apr-2024 | 461.25 | 464 | 445.9 | 458.2 | 450.2 | 449.75 | 455.43 | 469.95 | 113.85 | 1,12,306 | 5,11,47,185.40 | 3,413 |
08-Apr-2024 | 457.75 | 464.95 | 451.05 | 452.3 | 454 | 458.2 | 457.72 | 469.95 | 113.85 | 1,46,385 | 6,70,03,007.60 | 4,909 |
05-Apr-2024 | 449.8 | 469.95 | 440 | 448.25 | 451.85 | 452.3 | 456.03 | 469.95 | 108.15 | 3,96,840 | 18,09,69,160.45 | 10,261 |
04-Apr-2024 | 424 | 459.8 | 410.1 | 421.65 | 448 | 448.25 | 439.82 | 459.8 | 108.15 | 9,05,939 | 39,84,50,001.30 | 39,891 |
03-Apr-2024 | 408.45 | 429.7 | 406.05 | 405.55 | 422 | 421.65 | 420.35 | 429.7 | 108.15 | 3,36,332 | 14,13,77,658.20 | 18,682 |
02-Apr-2024 | 383.65 | 421.55 | 380.8 | 380.75 | 406 | 405.55 | 409.18 | 421.55 | 108.15 | 4,87,641 | 19,95,31,107.60 | 28,581 |
01-Apr-2024 | 370.65 | 386.45 | 365.55 | 370.65 | 381.05 | 380.75 | 378.07 | 413.4 | 108.15 | 1,28,429 | 4,85,55,519.15 | 10,433 |
28-Mar-2024 | 387 | 395 | 368.2 | 356.2 | 372.8 | 370.65 | 381.25 | 413.4 | 104 | 5,25,251 | 20,02,54,350.05 | 26,626 |
27-Mar-2024 | 340 | 370 | 340 | 336.3 | 355.45 | 356.2 | 355.13 | 413.4 | 104 | 1,86,750 | 6,63,19,783.40 | 14,291 |
26-Mar-2024 | 321 | 339.5 | 316.95 | 320.6 | 332.65 | 336.3 | 328.73 | 413.4 | 104 | 1,35,995 | 4,47,06,118.55 | 7,470 |
22-Mar-2024 | 307 | 324.8 | 301.5 | 304.7 | 321 | 320.6 | 318.14 | 413.4 | 104 | 1,28,904 | 4,10,09,388.10 | 5,911 |
21-Mar-2024 | 304 | 318.6 | 300.1 | 299.95 | 310 | 304.7 | 304.97 | 413.4 | 104 | 45,689 | 1,39,33,554.90 | 2,347 |
20-Mar-2024 | 313 | 316.05 | 298 | 307.2 | 299.9 | 299.95 | 304.78 | 413.4 | 104 | 50,409 | 1,53,63,597.70 | 3,266 |
19-Mar-2024 | 320 | 325 | 305.5 | 320.2 | 309 | 307.2 | 311.7 | 413.4 | 104 | 48,827 | 1,52,19,493.50 | 3,375 |
18-Mar-2024 | 312.35 | 324.85 | 305.55 | 312.35 | 320.45 | 320.2 | 314.64 | 413.4 | 104 | 44,116 | 1,38,80,784.65 | 3,375 |
15-Mar-2024 | 319.95 | 319.95 | 304.4 | 314.05 | 315 | 312.35 | 310.14 | 413.4 | 104 | 45,285 | 1,40,44,858.35 | 3,611 |
14-Mar-2024 | 288.05 | 327.7 | 288.05 | 288.05 | 315 | 314.05 | 311.36 | 413.4 | 104 | 1,50,107 | 4,67,37,614.25 | 10,848 |