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
2020-05-27	79.035004	79.677498	78.272499	79.527496	77.773109	112,945,200
2020-05-28	79.192497	80.860001	78.907501	79.5625	77.807335	133,560,800
2020-05-29	79.8125	80.287498	79.1175	79.485001	77.731544	153,532,400
2020-06-01	79.4375	80.587502	79.302498	80.462502	78.687477	80,791,200
2020-06-02	80.1875	80.860001	79.732498	80.834999	79.051758	87,642,800
2020-06-03	81.165001	81.550003	80.574997	81.279999	79.486938	104,491,200
2020-06-04	81.097504	81.404999	80.195	80.580002	78.802376	87,560,400
2020-06-05	80.837502	82.9375	80.807503	82.875	81.046761	137,250,400
2020-06-08	82.5625	83.400002	81.830002	83.364998	81.525932	95,654,400
2020-06-09	83.035004	86.402496	83.002502	85.997498	84.100365	147,712,400
2020-06-10	86.974998	88.692497	86.522499	88.209999	86.264061	166,651,600
2020-06-11	87.327499	87.764999	83.870003	83.974998	82.12249	201,662,400
2020-06-12	86.18	86.949997	83.555	84.699997	82.831497	200,146,000
2020-06-15	83.3125	86.419998	83.144997	85.747498	83.855888	138,808,800
2020-06-16	87.864998	88.300003	86.18	88.019997	86.078255	165,428,800
2020-06-17	88.787498	88.849998	87.772499	87.897499	85.958458	114,406,400
2020-06-18	87.852501	88.362503	87.305	87.932503	85.992706	96,820,400
2020-06-19	88.660004	89.139999	86.287498	87.43	85.501259	264,476,000
2020-06-22	87.834999	89.864998	87.787498	89.717499	87.738304	135,445,200
2020-06-23	91	93.095001	90.567497	91.6325	89.611069	212,155,600
2020-06-24	91.25	92.197502	89.629997	90.014999	88.029243	192,623,200
2020-06-25	90.175003	91.25	89.392502	91.209999	89.197884	137,522,400
2020-06-26	91.102501	91.330002	88.254997	88.407501	86.457207	205,256,800
2020-06-29	88.3125	90.542503	87.82	90.445	88.44976	130,646,000
2020-06-30	90.019997	91.495003	90	91.199997	89.188095	140,223,200
2020-07-01	91.279999	91.839996	90.977501	91.027496	89.019402	110,737,200
2020-07-02	91.962502	92.6175	90.910004	91.027496	89.019402	114,041,600
2020-07-06	92.5	93.945	92.467499	93.462502	91.400688	118,655,600
2020-07-07	93.852501	94.654999	93.057503	93.172501	91.117096	112,424,400
2020-07-08	94.18	95.375	94.089996	95.342499	93.23922	117,092,000
2020-07-09	96.262497	96.317497	94.672501	95.752502	93.64019	125,642,800
2020-07-10	95.334999	95.980003	94.705002	95.919998	93.803986	90,257,200
2020-07-13	97.264999	99.955002	95.2575	95.477501	93.371254	191,649,200
2020-07-14	94.839996	97.254997	93.877502	97.057503	94.916389	170,989,200
2020-07-15	98.989998	99.247498	96.489998	97.724998	95.56916	153,198,000
2020-07-16	96.5625	97.404999	95.904999	96.522499	94.393173	110,577,600
2020-07-17	96.987503	97.147499	95.839996	96.327499	94.202499	92,186,800
2020-07-20	96.417503	98.5	96.0625	98.357498	96.187714	90,318,000
2020-07-21	99.172501	99.25	96.7425	97	94.860161	103,433,200
2020-07-22	96.692497	97.974998	96.602501	97.272499	95.126648	89,001,600
2020-07-23	96.997498	97.077499	92.010002	92.845001	90.796814	197,004,400
2020-07-24	90.987503	92.970001	89.144997	92.614998	90.571884	185,438,800
2020-07-27	93.709999	94.904999	93.480003	94.809998	92.718468	121,214,000
2020-07-28	94.3675	94.550003	93.247498	93.252502	91.195328	103,625,600
2020-07-29	93.75	95.230003	93.712502	95.040001	92.943382	90,329,200
2020-07-30	94.1875	96.297501	93.767502	96.190002	94.068016	158,130,000
2020-07-31	102.885002	106.415001	100.824997	106.260002	103.915886	374,336,800
2020-08-03	108.199997	111.637497	107.892502	108.9375	106.534317	308,151,200
2020-08-04	109.1325	110.790001	108.387497	109.665001	107.245781	173,071,600
2020-08-05	109.377502	110.392502	108.897499	110.0625	107.634499	121,776,800
2020-08-06	110.404999	114.412498	109.797501	113.902496	111.389778	202,428,800
2020-08-07	113.205002	113.675003	110.292503	111.112503	108.857254	198,045,600
2020-08-10	112.599998	113.775002	110	112.727501	110.439461	212,403,600
2020-08-11	111.970001	112.482498	109.107498	109.375	107.155006	187,902,400
2020-08-12	110.497498	113.275002	110.297501	113.010002	110.71624	165,598,000
2020-08-13	114.43	116.042503	113.927498	115.010002	112.675636	210,082,000
2020-08-14	114.830002	115	113.044998	114.907501	112.575218	165,565,200
2020-08-17	116.0625	116.087502	113.962502	114.607498	112.281311	119,561,600
2020-08-18	114.352501	116	114.0075	115.5625	113.216927	105,633,600
2020-08-19	115.982498	117.162498	115.610001	115.707497	113.358986	145,538,000
2020-08-20	115.75	118.392502	115.732498	118.275002	115.874367	126,907,200
2020-08-21	119.262497	124.8675	119.25	124.370003	121.845657	338,054,800
2020-08-24	128.697495	128.785004	123.9375	125.857498	123.302979	345,937,600
2020-08-25	124.697502	125.18	123.052498	124.824997	122.291428	211,495,600
2020-08-26	126.18	126.9925	125.082497	126.522499	123.954468	163,022,400
2020-08-27	127.142502	127.485001	123.832497	125.010002	122.472672	155,552,400
2020-08-28	126.012497	126.442497	124.577499	124.807503	122.274284	187,630,000
2020-08-31	127.580002	131	126	129.039993	126.420876	225,702,700
2020-09-01	132.759995	134.800003	130.529999	134.179993	131.456558	151,948,100
2020-09-02	137.589996	137.979996	127	131.399994	128.732971	200,119,000
2020-09-03	126.910004	128.839996	120.5	120.879997	118.426498	257,599,600
2020-09-04	120.07	123.699997	110.889999	120.959999	118.504883	332,607,200
2020-09-08	113.949997	118.989998	112.68	112.82	110.53009	231,366,600
2020-09-09	117.260002	119.139999	115.260002	117.32	114.938766	176,940,500
2020-09-10	120.360001	120.5	112.5	113.489998	111.186493	182,274,400
2020-09-11	114.57	115.230003	110	112	109.726753	180,860,300
2020-09-14	114.720001	115.93	112.800003	115.360001	113.018517	140,150,100
2020-09-15	118.330002	118.830002	113.610001	115.540001	113.194901	184,642,000
2020-09-16	115.230003	116	112.040001	112.129997	109.854095	154,679,000
2020-09-17	109.720001	112.199997	108.709999	110.339996	108.100433	178,011,000
2020-09-18	110.400002	110.879997	106.089996	106.839996	104.671471	287,104,900
2020-09-21	104.540001	110.190002	103.099998	110.080002	107.845711	195,713,800
2020-09-22	112.68	112.860001	109.160004	111.809998	109.540588	183,055,400
2020-09-23	111.620003	112.110001	106.769997	107.120003	104.945778	150,718,700
2020-09-24	105.169998	110.25	105	108.220001	106.02346	167,743,300
2020-09-25	108.43	112.440002	107.669998	112.279999	110.001053	149,981,400
2020-09-28	115.010002	115.32	112.779999	114.959999	112.626656	137,672,400
2020-09-29	114.550003	115.309998	113.57	114.089996	111.774323	99,382,200
2020-09-30	113.790001	117.260002	113.620003	115.809998	113.459396	142,675,200
2020-10-01	117.639999	117.720001	115.830002	116.790001	114.419525	116,120,400
2020-10-02	112.889999	115.370003	112.220001	113.019997	110.726028	144,712,000
2020-10-05	113.910004	116.650002	113.550003	116.5	114.135399	106,243,800
2020-10-06	115.699997	116.120003	112.25	113.160004	110.863197	161,498,200
2020-10-07	114.620003	115.550003	114.129997	115.080002	112.744232	96,849,000
2020-10-08	116.25	116.400002	114.589996	114.970001	112.636467	83,477,200
2020-10-09	115.279999	117	114.919998	116.970001	114.595863	100,506,900
2020-10-12	120.059998	125.18	119.279999	124.400002	121.875053	240,226,800
2020-10-13	125.269997	125.389999	119.650002	121.099998	118.642029	262,330,500
2020-10-14	121	123.029999	119.620003	121.190002	118.730209	150,712,000
2020-10-15	118.720001	121.199997	118.150002	120.709999	118.259949	112,559,200