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
2020-10-16	121.279999	121.550003	118.809998	119.019997	116.60424	115,393,800
2020-10-19	119.959999	120.419998	115.660004	115.980003	113.625961	120,639,300
2020-10-20	116.199997	118.980003	115.629997	117.510002	115.124901	124,423,700
2020-10-21	116.669998	118.709999	116.449997	116.870003	114.497894	89,946,000
2020-10-22	117.449997	118.040001	114.589996	115.75	113.400635	101,988,000
2020-10-23	116.389999	116.550003	114.279999	115.040001	112.705032	82,572,600
2020-10-26	114.010002	116.550003	112.879997	115.050003	112.714851	111,850,700
2020-10-27	115.489998	117.279999	114.540001	116.599998	114.233383	92,276,800
2020-10-28	115.050003	115.43	111.099998	111.199997	108.942986	143,937,800
2020-10-29	112.370003	116.93	112.199997	115.32	112.979362	146,129,200
2020-10-30	111.059998	111.989998	107.720001	108.860001	106.650467	190,272,600
2020-11-02	109.110001	110.68	107.32	108.769997	106.562294	122,866,900
2020-11-03	109.660004	111.489998	108.730003	110.440002	108.198387	107,624,400
2020-11-04	114.139999	115.589996	112.349998	114.949997	112.616867	138,235,500
2020-11-05	117.949997	119.620003	116.870003	119.029999	116.614037	126,387,100
2020-11-06	118.32	119.199997	116.129997	118.690002	116.481583	114,457,900
2020-11-09	120.5	121.989998	116.050003	116.32	114.155663	154,515,300
2020-11-10	115.550003	117.589996	114.129997	115.970001	113.812164	138,023,400
2020-11-11	117.190002	119.629997	116.440002	119.489998	117.266693	112,295,000
2020-11-12	119.620003	120.529999	118.57	119.209999	116.991867	103,162,300
2020-11-13	119.440002	119.669998	117.870003	119.260002	117.040962	81,581,900
2020-11-16	118.919998	120.989998	118.150002	120.300003	118.061623	91,183,000
2020-11-17	119.550003	120.669998	118.959999	119.389999	117.168541	74,271,000
2020-11-18	118.610001	119.82	118	118.029999	115.833832	76,322,100
2020-11-19	117.589996	119.059998	116.809998	118.639999	116.432495	74,113,000
2020-11-20	118.639999	118.769997	117.290001	117.339996	115.156677	73,604,300
2020-11-23	117.18	117.620003	113.75	113.849998	111.731621	127,959,300
2020-11-24	113.910004	115.849998	112.589996	115.169998	113.027054	113,874,200
2020-11-25	115.550003	116.75	115.169998	116.029999	113.871056	76,499,200
2020-11-27	116.57	117.489998	116.220001	116.589996	114.420639	46,691,300
2020-11-30	116.970001	120.970001	116.809998	119.050003	116.834862	169,410,200
2020-12-01	121.010002	123.470001	120.010002	122.720001	120.436584	127,728,200
2020-12-02	122.019997	123.370003	120.889999	123.080002	120.789902	89,004,200
2020-12-03	123.519997	123.779999	122.209999	122.940002	120.652481	78,967,600
2020-12-04	122.599998	122.860001	121.519997	122.25	119.975334	78,260,400
2020-12-07	122.309998	124.57	122.25	123.75	121.447403	86,712,000
2020-12-08	124.370003	124.980003	123.089996	124.379997	122.065697	82,225,500
2020-12-09	124.529999	125.949997	121	121.779999	119.514061	115,089,200
2020-12-10	120.5	123.870003	120.150002	123.239998	120.946915	81,312,200
2020-12-11	122.43	122.760002	120.550003	122.410004	120.132347	86,939,800
2020-12-14	122.599998	123.349998	121.540001	121.779999	119.514061	79,184,500
2020-12-15	124.339996	127.900002	124.129997	127.879997	125.50058	157,243,700
2020-12-16	127.410004	128.369995	126.559998	127.809998	125.431854	98,208,600
2020-12-17	128.899994	129.580002	128.039993	128.699997	126.305313	94,359,800
2020-12-18	128.960007	129.100006	126.120003	126.660004	124.303268	192,541,500
2020-12-21	125.019997	128.309998	123.449997	128.229996	125.844055	121,251,600
2020-12-22	131.610001	134.410004	129.649994	131.880005	129.426132	168,904,800
2020-12-23	132.160004	132.429993	130.779999	130.960007	128.523254	88,223,700
2020-12-24	131.320007	133.460007	131.100006	131.970001	129.514465	54,930,100
2020-12-28	133.990005	137.339996	133.509995	136.690002	134.146622	124,486,200
2020-12-29	138.050003	138.789993	134.339996	134.869995	132.360489	121,047,300
2020-12-30	135.580002	135.990005	133.399994	133.720001	131.231918	96,452,100
2020-12-31	134.080002	134.740005	131.720001	132.690002	130.221039	99,116,600
2021-01-04	133.520004	133.610001	126.760002	129.410004	127.002075	143,301,900
2021-01-05	128.889999	131.740005	128.429993	131.009995	128.572342	97,664,900
2021-01-06	127.720001	131.050003	126.379997	126.599998	124.244377	155,088,000
2021-01-07	128.360001	131.630005	127.860001	130.919998	128.483994	109,578,200
2021-01-08	132.429993	132.630005	130.229996	132.050003	129.592987	105,158,200
2021-01-11	129.190002	130.169998	128.5	128.979996	126.580093	100,384,500
2021-01-12	128.5	129.690002	126.860001	128.800003	126.403442	91,951,100
2021-01-13	128.759995	131.449997	128.490005	130.889999	128.454544	88,636,800
2021-01-14	130.800003	131	128.759995	128.910004	126.511406	90,221,800
2021-01-15	128.779999	130.220001	127	127.139999	124.77433	111,598,500
2021-01-19	127.779999	128.710007	126.940002	127.830002	125.4515	90,757,300
2021-01-20	128.660004	132.490005	128.550003	132.029999	129.573349	104,319,500
2021-01-21	133.800003	139.669998	133.589996	136.869995	134.323257	120,150,900
2021-01-22	136.279999	139.850006	135.020004	139.070007	136.482376	114,459,400
2021-01-25	143.070007	145.089996	136.539993	142.919998	140.260727	157,611,700
2021-01-26	143.600006	144.300003	141.369995	143.160004	140.496262	98,390,600
2021-01-27	143.429993	144.300003	140.410004	142.059998	139.416733	140,843,800
2021-01-28	139.520004	141.990005	136.699997	137.089996	134.5392	142,621,100
2021-01-29	135.830002	136.740005	130.210007	131.960007	129.504639	177,523,800
2021-02-01	133.75	135.380005	130.929993	134.139999	131.644073	106,239,800
2021-02-02	135.729996	136.309998	134.610001	134.990005	132.478271	83,305,400
2021-02-03	135.759995	135.770004	133.610001	133.940002	131.44783	89,880,900
2021-02-04	136.300003	137.399994	134.589996	137.389999	134.833633	84,183,100
2021-02-05	137.350006	137.419998	135.860001	136.759995	134.415909	75,693,800
2021-02-08	136.029999	136.960007	134.919998	136.910004	134.563324	71,297,200
2021-02-09	136.619995	137.880005	135.850006	136.009995	133.678772	76,774,200
2021-02-10	136.479996	136.990005	134.399994	135.389999	133.069382	73,046,600
2021-02-11	135.899994	136.389999	133.770004	135.130005	132.813843	64,280,000
2021-02-12	134.350006	135.529999	133.690002	135.369995	133.049728	60,145,100
2021-02-16	135.490005	136.009995	132.789993	133.190002	130.907104	80,576,300
2021-02-17	131.25	132.220001	129.470001	130.839996	128.597382	97,918,500
2021-02-18	129.199997	130	127.410004	129.710007	127.486732	96,856,700
2021-02-19	130.240005	130.710007	128.800003	129.869995	127.643997	87,668,800
2021-02-22	128.009995	129.720001	125.599998	126	123.84034	103,916,400
2021-02-23	123.760002	126.709999	118.389999	125.860001	123.702713	158,273,000
2021-02-24	124.940002	125.559998	122.230003	125.349998	123.201469	111,039,900
2021-02-25	124.68	126.459999	120.540001	120.989998	118.916199	148,199,500
2021-02-26	122.589996	124.849998	121.199997	121.260002	119.181564	164,560,400
2021-03-01	123.75	127.93	122.790001	127.790001	125.599655	116,307,900
2021-03-02	128.410004	128.720001	125.010002	125.120003	122.975403	102,260,900
2021-03-03	124.809998	125.709999	121.839996	122.059998	119.967842	112,966,300
2021-03-04	121.75	123.599998	118.620003	120.129997	118.070946	178,155,000
2021-03-05	120.980003	121.940002	117.57	121.419998	119.338829	153,766,600
2021-03-08	120.93	121	116.209999	116.360001	114.365562	154,376,600
2021-03-09	119.029999	122.059998	118.790001	121.089996	119.014481	129,525,800
2021-03-10	121.690002	122.169998	119.449997	119.980003	117.923523	111,943,300
2021-03-11	122.540001	123.209999	121.260002	121.959999	119.869576	103,026,500