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
2021-03-12	120.400002	121.169998	119.160004	121.029999	118.955521	88,105,100
2021-03-15	121.410004	124	120.419998	123.989998	121.864777	92,403,800
2021-03-16	125.699997	127.220001	124.720001	125.57	123.417702	115,227,900
2021-03-17	124.050003	125.860001	122.339996	124.760002	122.62159	111,932,600
2021-03-18	122.879997	123.18	120.32	120.529999	118.464066	121,229,700
2021-03-19	119.900002	121.43	119.68	119.989998	117.933342	185,549,500
2021-03-22	120.330002	123.870003	120.260002	123.389999	121.275063	111,912,300
2021-03-23	123.330002	124.239998	122.139999	122.540001	120.439636	95,467,100
2021-03-24	122.82	122.900002	120.07	120.089996	118.031624	88,530,500
2021-03-25	119.540001	121.660004	119	120.589996	118.523056	98,844,700
2021-03-26	120.349998	121.480003	118.919998	121.209999	119.132431	94,071,200
2021-03-29	121.650002	122.580002	120.730003	121.389999	119.309349	80,819,200
2021-03-30	120.110001	120.400002	118.860001	119.900002	117.844879	85,671,900
2021-03-31	121.650002	123.519997	121.150002	122.150002	120.056297	118,323,800
2021-04-01	123.660004	124.18	122.489998	123	120.891747	75,089,100
2021-04-05	123.870003	126.160004	123.07	125.900002	123.742035	88,651,200
2021-04-06	126.5	127.129997	125.650002	126.209999	124.04673	80,171,300
2021-04-07	125.830002	127.919998	125.139999	127.900002	125.707764	83,466,700
2021-04-08	128.949997	130.389999	128.520004	130.360001	128.125595	88,844,600
2021-04-09	129.800003	133.039993	129.470001	133	130.720352	106,686,700
2021-04-12	132.520004	132.850006	130.630005	131.240005	128.990509	91,420,000
2021-04-13	132.440002	134.660004	131.929993	134.429993	132.125824	91,266,500
2021-04-14	134.940002	135	131.660004	132.029999	129.766968	87,222,800
2021-04-15	133.820007	135	133.639999	134.5	132.194672	89,347,100
2021-04-16	134.300003	134.669998	133.279999	134.160004	131.860474	84,922,400
2021-04-19	133.509995	135.470001	133.339996	134.839996	132.528809	94,264,200
2021-04-20	135.020004	135.529999	131.809998	133.110001	130.828461	94,812,300
2021-04-21	132.360001	133.75	131.300003	133.5	131.211777	68,847,100
2021-04-22	133.039993	134.149994	131.410004	131.940002	129.678497	84,566,500
2021-04-23	132.160004	135.119995	132.160004	134.320007	132.017731	78,657,500
2021-04-26	134.830002	135.059998	133.559998	134.720001	132.410889	66,905,100
2021-04-27	135.009995	135.410004	134.110001	134.389999	132.086502	66,015,800
2021-04-28	134.309998	135.020004	133.080002	133.580002	131.290421	107,760,100
2021-04-29	136.470001	137.070007	132.449997	133.479996	131.192108	151,101,000
2021-04-30	131.779999	133.559998	131.070007	131.460007	129.206726	109,839,500
2021-05-03	132.039993	134.070007	131.830002	132.539993	130.268234	75,135,100
2021-05-04	131.190002	131.490005	126.699997	127.849998	125.658607	137,564,700
2021-05-05	129.199997	130.449997	127.970001	128.100006	125.904335	84,000,900
2021-05-06	127.889999	129.75	127.129997	129.740005	127.51622	78,128,300
2021-05-07	130.850006	131.259995	129.479996	130.210007	128.195557	78,973,300
2021-05-10	129.410004	129.539993	126.809998	126.849998	124.88755	88,071,200
2021-05-11	123.5	126.269997	122.769997	125.910004	123.962059	126,142,800
2021-05-12	123.400002	124.639999	122.25	122.769997	120.870644	112,172,300
2021-05-13	124.580002	126.150002	124.260002	124.970001	123.036613	105,861,300
2021-05-14	126.25	127.889999	125.849998	127.449997	125.478249	81,918,000
2021-05-17	126.82	126.93	125.169998	126.269997	124.316498	74,244,600
2021-05-18	126.559998	126.989998	124.779999	124.849998	122.918465	63,342,900
2021-05-19	123.160004	124.919998	122.860001	124.690002	122.760948	92,612,000
2021-05-20	125.230003	127.720001	125.099998	127.309998	125.340408	76,857,100
2021-05-21	127.82	128	125.209999	125.43	123.489494	79,295,400
2021-05-24	126.010002	127.940002	125.940002	127.099998	125.133659	63,092,900
2021-05-25	127.82	128.320007	126.32	126.900002	124.93676	72,009,500
2021-05-26	126.959999	127.389999	126.419998	126.849998	124.88755	56,575,900
2021-05-27	126.440002	127.639999	125.080002	125.279999	123.34182	94,625,600
2021-05-28	125.57	125.800003	124.550003	124.610001	122.68219	71,311,100
2021-06-01	125.080002	125.349998	123.940002	124.279999	122.357269	67,637,100
2021-06-02	124.279999	125.239998	124.050003	125.059998	123.125221	59,278,900
2021-06-03	124.68	124.849998	123.129997	123.540001	121.628731	76,229,200
2021-06-04	124.07	126.160004	123.849998	125.889999	123.942375	75,169,300
2021-06-07	126.169998	126.32	124.830002	125.900002	123.952225	71,057,600
2021-06-08	126.599998	128.460007	126.209999	126.739998	124.779221	74,403,800
2021-06-09	127.209999	127.75	126.519997	127.129997	125.1632	56,877,900
2021-06-10	127.019997	128.190002	125.940002	126.110001	124.158974	71,186,400
2021-06-11	126.529999	127.440002	126.099998	127.349998	125.379784	53,522,400
2021-06-14	127.82	130.539993	127.07	130.479996	128.461411	96,906,500
2021-06-15	129.940002	130.600006	129.389999	129.639999	127.634377	62,746,300
2021-06-16	130.369995	130.889999	128.460007	130.149994	128.136475	91,815,000
2021-06-17	129.800003	132.550003	129.649994	131.789993	129.751114	96,721,700
2021-06-18	130.710007	131.509995	130.240005	130.460007	128.441696	108,953,300
2021-06-21	130.300003	132.410004	129.210007	132.300003	130.253235	79,663,300
2021-06-22	132.130005	134.080002	131.619995	133.979996	131.907227	74,783,600
2021-06-23	133.770004	134.320007	133.229996	133.699997	131.631546	60,214,200
2021-06-24	134.449997	134.639999	132.929993	133.410004	131.346039	68,711,000
2021-06-25	133.460007	133.889999	132.809998	133.110001	131.05069	70,783,700
2021-06-28	133.410004	135.25	133.350006	134.779999	132.694839	62,111,300
2021-06-29	134.800003	136.490005	134.350006	136.330002	134.220856	64,556,100
2021-06-30	136.169998	137.410004	135.869995	136.960007	134.841125	63,261,400
2021-07-01	136.600006	137.330002	135.759995	137.270004	135.146332	52,485,800
2021-07-02	137.899994	140	137.75	139.960007	137.794693	78,852,600
2021-07-06	140.070007	143.149994	140.070007	142.020004	139.82283	108,181,800
2021-07-07	143.539993	144.889999	142.660004	144.570007	142.333389	104,911,600
2021-07-08	141.580002	144.059998	140.669998	143.240005	141.023941	105,575,500
2021-07-09	142.75	145.649994	142.649994	145.110001	142.865036	99,890,800
2021-07-12	146.210007	146.320007	144	144.5	142.26445	76,299,700
2021-07-13	144.029999	147.460007	143.630005	145.639999	143.386841	100,827,100
2021-07-14	148.100006	149.570007	147.679993	149.149994	146.842499	127,050,800
2021-07-15	149.240005	150	147.089996	148.479996	146.182892	106,820,300
2021-07-16	148.460007	149.759995	145.880005	146.389999	144.125229	93,251,400
2021-07-19	143.75	144.070007	141.669998	142.449997	140.246201	121,434,600
2021-07-20	143.460007	147.100006	142.960007	146.149994	143.888916	96,350,000
2021-07-21	145.529999	146.130005	144.630005	145.399994	143.150558	74,993,500
2021-07-22	145.940002	148.199997	145.809998	146.800003	144.528885	77,338,200
2021-07-23	147.550003	148.720001	146.919998	148.559998	146.261658	71,447,400
2021-07-26	148.270004	149.830002	147.699997	148.990005	146.685013	72,434,100
2021-07-27	149.119995	149.210007	145.550003	146.770004	144.499359	104,818,600
2021-07-28	144.809998	146.970001	142.539993	144.979996	142.737061	118,931,200
2021-07-29	144.690002	146.550003	144.580002	145.639999	143.386841	56,699,500
2021-07-30	144.380005	146.330002	144.110001	145.860001	143.603439	70,440,600
2021-08-02	146.360001	146.949997	145.25	145.520004	143.268723	62,880,000
2021-08-03	145.809998	148.039993	145.179993	147.360001	145.0802	64,786,600