Datasets:

KamaleshwariThirumugam
/

Stocks_dataset

Dataset card Viewer Files Files and versions Community

Split (1)

train · 1.06k rows

Date stringlengths 10 10	Open float64 57 198	High float64 57.1 200	Low float64 53.2 197	Close float64 56.1 198	Adj Close float64 54.7 198	Volume int64 24M 427M
2020-01-02	74.059998	75.150002	73.797501	75.087502	73.059418	135,480,400
2020-01-03	74.287498	75.144997	74.125	74.357498	72.349144	146,322,800
2020-01-06	73.447502	74.989998	73.1875	74.949997	72.925636	118,387,200
2020-01-07	74.959999	75.224998	74.370003	74.597504	72.582664	108,872,000
2020-01-08	74.290001	76.110001	74.290001	75.797501	73.750244	132,079,200
2020-01-09	76.809998	77.607498	76.550003	77.407501	75.316757	170,108,400
2020-01-10	77.650002	78.167503	77.0625	77.582497	75.487022	140,644,800
2020-01-13	77.910004	79.267502	77.787498	79.239998	77.099762	121,532,000
2020-01-14	79.175003	79.392502	78.042503	78.169998	76.05867	161,954,400
2020-01-15	77.962502	78.875	77.387497	77.834999	75.732719	121,923,600
2020-01-16	78.397499	78.925003	78.022499	78.809998	76.681374	108,829,200
2020-01-17	79.067497	79.684998	78.75	79.682503	77.530304	137,816,400
2020-01-21	79.297501	79.754997	79	79.142502	77.00489	110,843,200
2020-01-22	79.644997	79.997498	79.327499	79.425003	77.279778	101,832,400
2020-01-23	79.480003	79.889999	78.912498	79.807503	77.651939	104,472,000
2020-01-24	80.0625	80.832497	79.379997	79.577499	77.428162	146,537,600
2020-01-27	77.514999	77.942497	76.220001	77.237503	75.15136	161,940,000
2020-01-28	78.150002	79.599998	78.047501	79.422501	77.277328	162,234,000
2020-01-29	81.112503	81.962502	80.345001	81.084999	78.89492	216,229,200
2020-01-30	80.135002	81.022499	79.6875	80.967499	78.780586	126,743,200
2020-01-31	80.232498	80.669998	77.072502	77.377502	75.287567	199,588,400
2020-02-03	76.074997	78.372498	75.555	77.165001	75.080818	173,788,400
2020-02-04	78.827499	79.910004	78.407501	79.712502	77.559486	136,616,400
2020-02-05	80.879997	81.190002	79.737503	80.362503	78.191956	118,826,800
2020-02-06	80.642502	81.305	80.065002	81.302498	79.106552	105,425,600
2020-02-07	80.592499	80.849998	79.5	80.0075	78.031296	117,684,000
2020-02-10	78.544998	80.387497	78.462502	80.387497	78.401894	109,348,800
2020-02-11	80.900002	80.974998	79.677498	79.902496	77.928864	94,323,200
2020-02-12	80.3675	81.805	80.3675	81.800003	79.77951	113,730,400
2020-02-13	81.047501	81.555	80.837502	81.217499	79.211388	94,747,600
2020-02-14	81.184998	81.495003	80.712502	81.237503	79.230896	80,113,600
2020-02-18	78.839996	79.9375	78.652496	79.75	77.780144	152,531,200
2020-02-19	80	81.142502	80	80.904999	78.906624	93,984,000
2020-02-20	80.657501	81.162498	79.552498	80.074997	78.097115	100,566,000
2020-02-21	79.654999	80.112503	77.625	78.262497	76.329384	129,554,000
2020-02-24	74.315002	76.044998	72.307503	74.544998	72.703697	222,195,200
2020-02-25	75.237503	75.6325	71.532501	72.019997	70.241074	230,673,600
2020-02-26	71.6325	74.470001	71.625	73.162498	71.355347	198,054,800
2020-02-27	70.275002	71.5	68.239998	68.379997	66.690994	320,605,600
2020-02-28	64.315002	69.602501	64.092499	68.339996	66.651978	426,510,000
2020-03-02	70.57	75.360001	69.43	74.702499	72.857338	341,397,200
2020-03-03	75.917503	76	71.449997	72.330002	70.543419	319,475,600
2020-03-04	74.110001	75.849998	73.282501	75.684998	73.815544	219,178,400
2020-03-05	73.879997	74.887497	72.852501	73.230003	71.421188	187,572,800
2020-03-06	70.5	72.705002	70.307503	72.2575	70.472717	226,176,800
2020-03-09	65.9375	69.522499	65.75	66.542503	64.89888	286,744,800
2020-03-10	69.285004	71.610001	67.342499	71.334999	69.57299	285,290,000
2020-03-11	69.347504	70.305	67.964996	68.857498	67.1567	255,598,800
2020-03-12	63.985001	67.5	62	62.057499	60.524654	418,474,000
2020-03-13	66.222504	69.980003	63.237499	69.4925	67.776024	370,732,000
2020-03-16	60.487499	64.769997	60	60.552502	59.056839	322,423,600
2020-03-17	61.877499	64.402496	59.599998	63.215	61.653564	324,056,000
2020-03-18	59.942501	62.5	59.279999	61.6675	60.144291	300,233,600
2020-03-19	61.8475	63.209999	60.6525	61.195	59.683464	271,857,200
2020-03-20	61.794998	62.9575	57	57.310001	55.894428	401,693,200
2020-03-23	57.02	57.125	53.1525	56.092499	54.706997	336,752,800
2020-03-24	59.09	61.922501	58.575001	61.720001	60.195503	287,531,200
2020-03-25	62.6875	64.5625	61.075001	61.380001	59.863895	303,602,000
2020-03-26	61.630001	64.669998	61.59	64.610001	63.014114	252,087,200
2020-03-27	63.1875	63.967499	61.762501	61.935001	60.405186	204,216,800
2020-03-30	62.685001	63.880001	62.349998	63.702499	62.129017	167,976,400
2020-03-31	63.900002	65.622498	63	63.572498	62.002239	197,002,000
2020-04-01	61.625	62.18	59.782501	60.227501	58.739861	176,218,400
2020-04-02	60.084999	61.287498	59.224998	61.232498	59.720039	165,934,000
2020-04-03	60.700001	61.424999	59.7425	60.352501	58.861778	129,880,000
2020-04-06	62.724998	65.777496	62.345001	65.6175	63.996738	201,820,400
2020-04-07	67.699997	67.925003	64.75	64.857498	63.255501	202,887,200
2020-04-08	65.684998	66.842499	65.307503	66.517502	64.874504	168,895,200
2020-04-09	67.175003	67.517502	66.175003	66.997498	65.342628	161,834,800
2020-04-13	67.077499	68.425003	66.457497	68.3125	66.625145	131,022,800
2020-04-14	70	72.0625	69.512497	71.762497	69.989944	194,994,800
2020-04-15	70.599998	71.582497	70.157501	71.107498	69.35112	131,154,400
2020-04-16	71.845001	72.050003	70.587502	71.672501	69.902168	157,125,200
2020-04-17	71.172501	71.737503	69.214996	70.699997	68.953667	215,250,000
2020-04-20	69.487503	70.419998	69.212502	69.232498	67.522423	130,015,200
2020-04-21	69.07	69.3125	66.357498	67.092499	65.435295	180,991,600
2020-04-22	68.402496	69.474998	68.050003	69.025002	67.320068	116,862,400
2020-04-23	68.967499	70.4375	68.717499	68.7575	67.059166	124,814,400
2020-04-24	69.300003	70.752502	69.25	70.7425	68.995132	126,161,200
2020-04-27	70.449997	71.135002	69.987503	70.792503	69.043892	117,087,600
2020-04-28	71.269997	71.457497	69.550003	69.644997	67.924744	112,004,800
2020-04-29	71.182503	72.417503	70.972504	71.932503	70.155739	137,280,800
2020-04-30	72.489998	73.6325	72.087502	73.449997	71.635757	183,064,000
2020-05-01	71.5625	74.75	71.462502	72.267502	70.482468	240,616,800
2020-05-04	72.292503	73.422501	71.580002	73.290001	71.479706	133,568,000
2020-05-05	73.764999	75.25	73.614998	74.389999	72.552551	147,751,200
2020-05-06	75.114998	75.809998	74.717499	75.157501	73.301079	142,333,600
2020-05-07	75.805	76.292503	75.4925	75.934998	74.05938	115,215,200
2020-05-08	76.410004	77.587502	76.072502	77.532501	75.822121	133,838,400
2020-05-11	77.025002	79.262497	76.809998	78.752502	77.015205	145,946,400
2020-05-12	79.457497	79.922501	77.727501	77.852501	76.135056	162,301,200
2020-05-13	78.037498	78.987503	75.802498	76.912498	75.21579	200,622,400
2020-05-14	76.127502	77.447502	75.3825	77.385002	75.677856	158,929,200
2020-05-15	75.087502	76.974998	75.052498	76.927498	75.230453	166,348,400
2020-05-18	78.292503	79.125	77.580002	78.739998	77.002975	135,178,400
2020-05-19	78.7575	79.629997	78.252502	78.285004	76.558022	101,729,600
2020-05-20	79.169998	79.879997	79.129997	79.807503	78.046936	111,504,800
2020-05-21	79.665001	80.222504	78.967499	79.212502	77.465073	102,688,800
2020-05-22	78.942497	79.807503	78.837502	79.722504	77.963806	81,803,200
2020-05-26	80.875	81.059998	79.125	79.182503	77.435707	125,522,000