Datasets:
anubhav-singh
/
rel-stock

Dataset card Viewer Files Community
1
Date
stringlengths
8
8
Open
float64
35.4
3.01k
High
float64
38.1
3.02k
Low
float64
34.5
2.98k
Close
float64
34.8
3.01k
Volume
float64
202
802M
10/31/23
2,332.95
2,332.95
2,282.8
2,288.55
146,839
10/30/23
2,283.95
2,324.6
2,272
2,311.35
271,749
10/27/23
2,242
2,274.05
2,236.05
2,265.25
793,186
10/26/23
2,257.95
2,258
2,221.05
2,226.2
682,499
10/25/23
2,252.95
2,281.5
2,242.4
2,258
217,481
10/23/23
2,292
2,306.7
2,254.25
2,262.65
250,465
10/20/23
2,302.45
2,314.8
2,296.05
2,299.15
474,553
10/19/23
2,314.95
2,321.4
2,301.55
2,305.55
590,336
10/18/23
2,355.25
2,367.15
2,320.2
2,323.6
260,837
10/17/23
2,352.45
2,360
2,342
2,355.6
135,643
10/16/23
2,348
2,354
2,336
2,342.9
208,827
10/13/23
2,342.9
2,358
2,330
2,350.7
686,714
10/12/23
2,347.65
2,359
2,338.05
2,348.85
308,005
10/11/23
2,314.9
2,349.5
2,314
2,345
1,384,096
10/10/23
2,305.05
2,317.9
2,303.45
2,308.55
87,798
10/09/23
2,309.95
2,312.55
2,295
2,297.75
96,352
10/06/23
2,322.95
2,325
2,312
2,317.9
356,117
10/05/23
2,325
2,329
2,310
2,313.85
194,952
10/04/23
2,312
2,318.7
2,295.15
2,314.3
269,205
10/03/23
2,337
2,337
2,316
2,318.25
266,890
09/29/23
2,347.95
2,369.5
2,334.1
2,346.5
152,169
09/28/23
2,384
2,384
2,325.65
2,334
314,683
09/27/23
2,349
2,371.7
2,339
2,369.1
248,130
09/26/23
2,343.7
2,350
2,336.1
2,341.55
139,096
09/25/23
2,353.85
2,359.9
2,335.8
2,340.05
191,151
09/22/23
2,368.15
2,383.65
2,350
2,354.05
367,560
09/21/23
2,379.95
2,390
2,359
2,364.55
358,113
09/20/23
2,422.95
2,426.4
2,361.6
2,382.1
2,533,477
09/18/23
2,442
2,451.55
2,432.6
2,436
139,331
09/15/23
2,466.05
2,467.1
2,449.6
2,460.05
126,487
09/14/23
2,456.35
2,465
2,445
2,451.1
231,443
09/13/23
2,443.55
2,462.5
2,415.6
2,452.75
142,946
09/12/23
2,489.7
2,489.7
2,435.2
2,437.95
157,057
09/11/23
2,455.95
2,476
2,452.05
2,474.4
366,596
09/08/23
2,436.4
2,455.65
2,423.4
2,449.05
445,328
09/07/23
2,425.85
2,438
2,411.4
2,431.5
101,108
09/06/23
2,422.95
2,436
2,418
2,428.1
175,250
09/05/23
2,418.25
2,433.95
2,411
2,423.95
201,719
09/04/23
2,410.05
2,423
2,406
2,410.15
243,913
09/01/23
2,408
2,425.7
2,401.3
2,413.05
723,207
08/31/23
2,420.05
2,425.9
2,400
2,406.9
241,991
08/30/23
2,430.3
2,443.25
2,415.05
2,418.3
923,878
08/29/23
2,447
2,452.15
2,408.45
2,420.25
220,154
08/28/23
2,474
2,483.5
2,432
2,442.55
349,403
08/25/23
2,454
2,505
2,443.95
2,469.95
1,212,903
08/24/23
2,542
2,542
2,471.6
2,478.65
302,604
08/23/23
2,527.95
2,542.4
2,518.05
2,523.15
157,329
08/22/23
2,518.25
2,537.45
2,498.55
2,519
115,990
08/21/23
2,531
2,554.9
2,513.55
2,518.25
156,076
08/18/23
2,532
2,577
2,508.5
2,556.7
1,144,311
08/17/23
2,568
2,577.95
2,532.2
2,537.75
139,614
08/16/23
2,556.65
2,582.15
2,550.65
2,574.9
87,871
08/14/23
2,533.05
2,582
2,524.2
2,576.75
407,900
08/11/23
2,535.45
2,558.3
2,512.1
2,548
297,470
08/10/23
2,527
2,550
2,508.8
2,535.65
200,827
08/09/23
2,507
2,529.4
2,481
2,523.55
212,798
08/08/23
2,525.3
2,534.6
2,499.45
2,505.65
151,755
08/07/23
2,515
2,528.35
2,505.05
2,523.45
293,130
08/04/23
2,485
2,517.2
2,472
2,510.15
709,795
08/03/23
2,471.45
2,499.9
2,458
2,474.95
210,947
08/02/23
2,500
2,511.8
2,463.2
2,486.35
184,490
08/01/23
2,547.85
2,559
2,505.9
2,512.65
170,213
07/31/23
2,527.9
2,553.65
2,518.75
2,547.85
85,020
07/28/23
2,509.05
2,541.9
2,501
2,527.6
644,967
07/27/23
2,529
2,538
2,491.45
2,506.3
101,139
07/26/23
2,480.1
2,547.25
2,480.1
2,525.7
132,959
07/25/23
2,491.5
2,505
2,480.05
2,484.7
199,238
07/24/23
2,484
2,514.8
2,469.55
2,487.55
228,305
07/21/23
2,603
2,613.8
2,523.35
2,536.2
896,988
07/20/23
2,589
2,632
2,582
2,619.8
400,680
07/19/23
2,581.71
2,602.67
2,549.3
2,589
782,335
07/18/23
2,563.52
2,587.18
2,547.07
2,572.96
364,444
07/17/23
2,503.95
2,567.12
2,487.4
2,549.25
453,640
07/14/23
2,507.91
2,516.8
2,483.02
2,496.84
499,323
07/13/23
2,535.12
2,552.49
2,495.79
2,500.71
261,573
07/12/23
2,525.05
2,554.54
2,517.89
2,521.72
325,221
07/11/23
2,507.14
2,525.05
2,496.47
2,519.99
527,404
07/10/23
2,448.61
2,511.51
2,436.53
2,493.42
1,110,570
07/07/23
2,400.11
2,429.47
2,395.19
2,402.53
576,768
07/06/23
2,348.33
2,410.6
2,348.33
2,405.17
619,409
07/05/23
2,370.71
2,373.86
2,348.06
2,356.35
61,768
07/04/23
2,389.36
2,394.37
2,345.83
2,359.5
189,823
07/03/23
2,327.55
2,390.27
2,327.55
2,384.07
517,214
06/30/23
2,315.56
2,330.74
2,309.13
2,325.27
289,824
06/28/23
2,293.64
2,313.01
2,276.95
2,305.81
171,621
06/27/23
2,279.96
2,288.17
2,266.65
2,275.22
148,922
06/26/23
2,282.7
2,293.54
2,269.25
2,273.76
197,782
06/23/23
2,306.4
2,308.95
2,289.17
2,292.95
289,996
06/22/23
2,335.3
2,345.51
2,308.45
2,311.5
61,620
06/21/23
2,330.42
2,342.04
2,322.76
2,337.03
144,710
06/20/23
2,325.09
2,337.39
2,310.96
2,321.67
171,359
06/19/23
2,353.98
2,355.63
2,318.61
2,326
165,566
06/16/23
2,329.74
2,352.89
2,329.74
2,347.79
150,565
06/15/23
2,321.94
2,335.48
2,311.14
2,326.04
284,440
06/14/23
2,295.5
2,329.19
2,294.18
2,327
196,737
06/13/23
2,270.62
2,300.29
2,266.51
2,297.65
205,509
06/12/23
2,258.99
2,269.02
2,247.23
2,263.64
75,549
06/09/23
2,274.54
2,286.43
2,259.04
2,262.55
169,640
06/08/23
2,281.24
2,293.64
2,270.84
2,278.87
136,486
06/07/23
2,266.38
2,278.64
2,253.84
2,276.82
211,341