Date
stringlengths 11
11
| OPEN
float64 142
471
| HIGH
float64 143
476
| LOW
float64 138
454
| PREV. CLOSE
float64 141
471
| ltp
float64 141
471
| close
float64 141
471
| vwap
float64 141
461
| 52W H
float64 148
476
| 52W L
float64 69.7
232
| VOLUME
stringlengths 5
11
| VALUE
stringlengths 12
18
| No of trades
stringlengths 3
8
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
13-Mar-2024 | 281.15 | 298.45 | 280.65 | 281.15 | 286 | 288.05 | 289.67 | 413.4 | 104 | 2,22,178 | 6,43,58,022.75 | 13,036 |
12-Mar-2024 | 280.4 | 286.5 | 271.5 | 287.8 | 283 | 281.15 | 279.64 | 413.4 | 104 | 1,67,499 | 4,68,39,083.80 | 12,688 |
11-Mar-2024 | 302 | 302 | 282.05 | 300.25 | 286.95 | 287.8 | 291.66 | 413.4 | 104 | 1,42,863 | 4,16,66,718.05 | 6,913 |
07-Mar-2024 | 306 | 311.95 | 298.1 | 304.85 | 302 | 300.25 | 303.28 | 413.4 | 104 | 72,138 | 2,18,77,863.00 | 4,866 |
06-Mar-2024 | 318.5 | 320.95 | 298 | 318.5 | 305.05 | 304.85 | 304.4 | 413.4 | 104 | 1,13,288 | 3,44,84,608.50 | 9,289 |
05-Mar-2024 | 320 | 328.3 | 310.8 | 318.35 | 318.7 | 318.5 | 319.28 | 413.4 | 104 | 59,436 | 1,89,76,700.60 | 5,674 |
04-Mar-2024 | 330.95 | 333 | 308.65 | 330.4 | 318.05 | 318.35 | 320.64 | 413.4 | 104 | 95,188 | 3,05,21,043.55 | 5,165 |
02-Mar-2024 | 331 | 334.9 | 321.55 | 330.25 | 331 | 330.4 | 328.84 | 413.4 | 104 | 8,834 | 29,05,011.25 | 633 |
01-Mar-2024 | 341.95 | 341.95 | 325 | 329.2 | 330.4 | 330.25 | 331.61 | 413.4 | 104 | 69,178 | 2,29,40,150.65 | 5,316 |
29-Feb-2024 | 333 | 341.95 | 319.75 | 338.9 | 329.65 | 329.2 | 329.5 | 413.4 | 104 | 68,844 | 2,26,84,147.55 | 5,796 |
28-Feb-2024 | 347 | 350.95 | 335 | 349.95 | 340 | 338.9 | 342.39 | 413.4 | 104 | 51,250 | 1,75,47,642.55 | 4,739 |
27-Feb-2024 | 358.9 | 364.5 | 345.25 | 356.75 | 347.7 | 349.95 | 354.27 | 413.4 | 104 | 40,738 | 1,44,32,291.55 | 3,538 |
26-Feb-2024 | 354 | 370.05 | 345.8 | 347.3 | 358.5 | 356.75 | 356.68 | 413.4 | 104 | 94,873 | 3,38,39,644.10 | 8,610 |
23-Feb-2024 | 342.7 | 358.25 | 335.1 | 333.85 | 355 | 347.3 | 342.22 | 413.4 | 104 | 1,16,739 | 3,99,50,811.00 | 6,413 |
22-Feb-2024 | 353.2 | 353.2 | 330.15 | 349.2 | 337.7 | 333.85 | 336.64 | 413.4 | 104 | 1,99,407 | 6,71,28,962.20 | 11,086 |
21-Feb-2024 | 358.4 | 361.4 | 347.1 | 358.1 | 350 | 349.2 | 354.2 | 413.4 | 104 | 23,941 | 84,79,908.30 | 2,199 |
20-Feb-2024 | 358.5 | 359 | 352.4 | 355.1 | 358 | 358.1 | 354.78 | 413.4 | 104 | 26,712 | 94,76,762.00 | 2,619 |
19-Feb-2024 | 350.05 | 362.65 | 350.05 | 353.25 | 355.25 | 355.1 | 355.41 | 413.4 | 104 | 37,441 | 1,33,06,746.55 | 4,704 |
16-Feb-2024 | 369.95 | 374.2 | 350 | 363.55 | 354.1 | 353.25 | 363.8 | 413.4 | 104 | 69,235 | 2,51,87,837.50 | 5,602 |
15-Feb-2024 | 369.95 | 373 | 362 | 362.1 | 362 | 363.55 | 365.98 | 413.4 | 104 | 46,087 | 1,68,66,937.65 | 3,805 |
14-Feb-2024 | 355.45 | 364.5 | 344.9 | 357.75 | 364.3 | 362.1 | 355.83 | 413.4 | 104 | 35,366 | 1,25,84,132.25 | 3,251 |
13-Feb-2024 | 384 | 385.4 | 337.5 | 376.75 | 355 | 357.75 | 357.64 | 413.4 | 104 | 1,63,824 | 5,85,89,442.15 | 14,168 |
12-Feb-2024 | 388.95 | 394.95 | 360.2 | 380.25 | 374.95 | 376.75 | 378.62 | 413.4 | 104 | 1,72,265 | 6,52,23,673.15 | 11,736 |
09-Feb-2024 | 374.8 | 394.45 | 365.8 | 374.8 | 381 | 380.25 | 382.08 | 413.4 | 104 | 1,54,751 | 5,91,27,939.60 | 13,743 |
08-Feb-2024 | 372.9 | 381.6 | 367.05 | 370.6 | 373.5 | 374.8 | 374.7 | 413.4 | 104 | 56,368 | 2,11,20,866.05 | 3,843 |
07-Feb-2024 | 379.8 | 382.3 | 364.65 | 379.8 | 371 | 370.6 | 372.09 | 413.4 | 104 | 54,315 | 2,02,09,859.15 | 4,215 |
06-Feb-2024 | 377 | 383.95 | 368.05 | 375 | 381 | 379.8 | 376.98 | 413.4 | 104 | 73,309 | 2,76,35,776.65 | 5,424 |
05-Feb-2024 | 371 | 393 | 366.55 | 368.75 | 376 | 375 | 381.31 | 413.4 | 104 | 1,45,523 | 5,54,89,583.65 | 9,326 |
02-Feb-2024 | 353.15 | 372.95 | 353.15 | 353.15 | 370 | 368.75 | 362.35 | 413.4 | 104 | 1,10,047 | 3,98,75,382.55 | 4,990 |
01-Feb-2024 | 361 | 361 | 351.35 | 352.25 | 353 | 353.15 | 355.29 | 413.4 | 104 | 37,224 | 1,32,25,372.05 | 2,866 |
31-Jan-2024 | 358 | 359.95 | 349 | 355.8 | 352 | 352.25 | 354.45 | 413.4 | 104 | 57,402 | 2,03,45,899.80 | 3,377 |
30-Jan-2024 | 348 | 369.95 | 340 | 346.25 | 354.05 | 355.8 | 353.33 | 413.4 | 104 | 90,521 | 3,19,83,571.00 | 5,770 |
29-Jan-2024 | 357 | 359 | 344.05 | 344.25 | 345 | 346.25 | 348.14 | 413.4 | 104 | 39,732 | 1,38,32,452.70 | 2,721 |
25-Jan-2024 | 343.3 | 354.8 | 342.05 | 346.65 | 348 | 344.25 | 346.56 | 413.4 | 104 | 32,393 | 1,12,26,098.80 | 1,710 |
24-Jan-2024 | 348.35 | 356 | 341.8 | 341.5 | 347.5 | 346.65 | 347.2 | 413.4 | 104 | 37,486 | 1,30,14,974.05 | 2,749 |
23-Jan-2024 | 362.7 | 367 | 340 | 362.7 | 340.1 | 341.5 | 347.65 | 413.4 | 104 | 84,315 | 2,93,12,257.40 | 4,938 |
20-Jan-2024 | 369.3 | 369.45 | 360.35 | 363.95 | 363 | 362.7 | 364.41 | 413.4 | 104 | 33,448 | 1,21,88,670.05 | 2,268 |
19-Jan-2024 | 360.25 | 367.85 | 359.95 | 357.4 | 364.05 | 363.95 | 363.92 | 413.4 | 104 | 51,895 | 1,88,85,650.80 | 2,748 |
18-Jan-2024 | 354.95 | 358.95 | 340 | 353.1 | 357.6 | 357.4 | 352.68 | 413.4 | 104 | 66,006 | 2,32,79,125.75 | 4,548 |
17-Jan-2024 | 355.05 | 363.55 | 351 | 359.4 | 354.5 | 353.1 | 355.42 | 413.4 | 104 | 50,216 | 1,78,47,704.30 | 3,293 |
16-Jan-2024 | 372.4 | 375.95 | 346.6 | 372.4 | 359 | 359.4 | 358.92 | 413.4 | 104 | 1,06,632 | 3,82,72,247.65 | 6,284 |
15-Jan-2024 | 375.5 | 380.6 | 363.3 | 378.6 | 373 | 372.4 | 370.18 | 413.4 | 104 | 75,736 | 2,80,36,283.95 | 5,453 |
12-Jan-2024 | 382 | 385 | 376 | 382.85 | 376 | 378.6 | 379.95 | 413.4 | 104 | 35,231 | 1,33,85,908.00 | 2,210 |
11-Jan-2024 | 379.25 | 388.95 | 373.25 | 376 | 381.85 | 382.85 | 380.35 | 413.4 | 104 | 95,202 | 3,62,10,020.90 | 6,241 |
10-Jan-2024 | 384.1 | 393.7 | 371 | 383.75 | 377.65 | 376 | 380.61 | 413.4 | 104 | 88,356 | 3,36,29,430.75 | 6,939 |
09-Jan-2024 | 401 | 401 | 381.1 | 393.05 | 384.4 | 383.75 | 387.44 | 413.4 | 104 | 1,19,632 | 4,63,49,932.75 | 7,616 |
08-Jan-2024 | 391 | 413.4 | 373.8 | 359.35 | 396 | 393.05 | 395.66 | 413.4 | 104 | 4,93,942 | 19,54,33,322.75 | 27,297 |
05-Jan-2024 | 360.4 | 365.85 | 358.05 | 360.35 | 360 | 359.35 | 361.11 | 391.5 | 104 | 45,110 | 1,62,89,545.45 | 1,079 |
04-Jan-2024 | 360.3 | 369.1 | 357.55 | 360.3 | 361 | 360.35 | 363.05 | 391.5 | 104 | 55,462 | 2,01,35,737.00 | 1,693 |
03-Jan-2024 | 363.6 | 368.7 | 358.6 | 362.2 | 361.7 | 360.3 | 361.79 | 391.5 | 104 | 36,652 | 1,32,60,316.75 | 1,138 |
02-Jan-2024 | 358.45 | 370 | 357.8 | 358.75 | 364 | 362.2 | 361.59 | 391.5 | 104 | 48,058 | 1,73,77,442.70 | 1,280 |
01-Jan-2024 | 365 | 365 | 357 | 364.35 | 359.05 | 358.75 | 360.62 | 391.5 | 104 | 44,225 | 1,59,48,199.75 | 1,324 |
29-Dec-2023 | 372.15 | 379.9 | 352.1 | 370.8 | 362 | 364.35 | 368.24 | 391.5 | 91.35 | 95,229 | 3,50,67,414.65 | 3,114 |
28-Dec-2023 | 382 | 387.65 | 352.3 | 379.8 | 370 | 370.8 | 368.49 | 391.5 | 91.35 | 1,91,129 | 7,04,29,233.30 | 5,166 |
27-Dec-2023 | 384 | 391.5 | 378.1 | 382.5 | 382.1 | 379.8 | 385.65 | 391.5 | 91.35 | 1,12,896 | 4,35,38,538.25 | 2,773 |
26-Dec-2023 | 374.05 | 390.1 | 372.8 | 374.2 | 384 | 382.5 | 382.1 | 390.1 | 91.35 | 2,10,747 | 8,05,26,233.45 | 4,798 |
22-Dec-2023 | 377 | 381.7 | 362 | 372.95 | 372 | 374.2 | 370.53 | 384.95 | 91.35 | 2,63,230 | 9,75,34,241.40 | 18,248 |
21-Dec-2023 | 335.4 | 384.95 | 330.55 | 335.4 | 371.45 | 372.95 | 366.72 | 384.95 | 91.35 | 6,42,982 | 23,57,92,953.05 | 36,331 |
20-Dec-2023 | 318.3 | 369 | 315.55 | 313.7 | 337.8 | 335.4 | 347.71 | 369 | 91.35 | 7,03,356 | 24,45,63,643.45 | 33,710 |
19-Dec-2023 | 299.6 | 318.75 | 295 | 298 | 315 | 313.7 | 309.49 | 319.2 | 91.35 | 1,35,033 | 4,17,91,634.85 | 8,039 |
18-Dec-2023 | 292 | 301.2 | 290.8 | 290.8 | 295 | 298 | 297.82 | 319.2 | 91.35 | 55,162 | 1,64,28,081.15 | 3,216 |
15-Dec-2023 | 298 | 301.1 | 289.3 | 297.55 | 293.6 | 290.8 | 294.32 | 319.2 | 91.35 | 63,738 | 1,87,59,683.65 | 3,886 |
14-Dec-2023 | 301.1 | 308.2 | 282.55 | 298.55 | 298 | 297.55 | 296.44 | 319.2 | 91.35 | 1,27,381 | 3,77,60,535.50 | 7,017 |
13-Dec-2023 | 306.9 | 308.2 | 296 | 305.15 | 300 | 298.55 | 301.41 | 319.2 | 91.35 | 79,122 | 2,38,48,496.05 | 4,339 |
12-Dec-2023 | 306.7 | 310 | 303.9 | 306.05 | 305.5 | 305.15 | 306.59 | 319.2 | 91.35 | 39,112 | 1,19,91,211.15 | 2,301 |
11-Dec-2023 | 315.7 | 315.7 | 305 | 308.45 | 305 | 306.05 | 309.36 | 319.2 | 91.35 | 38,233 | 1,18,27,806.85 | 2,538 |
08-Dec-2023 | 313.05 | 317.3 | 301.05 | 312.85 | 306.5 | 308.45 | 309.34 | 319.2 | 91.35 | 90,621 | 2,80,32,750.70 | 6,025 |
07-Dec-2023 | 311.8 | 319.2 | 310 | 307.55 | 313 | 312.85 | 313.81 | 319.2 | 91.35 | 1,05,164 | 3,30,01,622.60 | 5,745 |
06-Dec-2023 | 307 | 310 | 304.35 | 306.6 | 309.5 | 307.55 | 307.89 | 315 | 91.35 | 58,689 | 1,80,69,562.00 | 4,271 |
05-Dec-2023 | 308 | 311.1 | 302.1 | 306.55 | 306.5 | 306.6 | 305.74 | 315 | 91.35 | 1,11,576 | 3,41,13,481.70 | 4,196 |
04-Dec-2023 | 304.2 | 311.45 | 291.65 | 288.6 | 307.2 | 306.55 | 303.46 | 315 | 91.35 | 2,61,783 | 7,94,41,196.25 | 16,555 |
01-Dec-2023 | 298.2 | 305.7 | 281.55 | 297.65 | 287.55 | 288.6 | 290.95 | 315 | 91.35 | 1,47,720 | 4,29,79,831.10 | 10,127 |
30-Nov-2023 | 298 | 302.6 | 296 | 300.8 | 298 | 297.65 | 298.06 | 315 | 91.35 | 43,085 | 1,28,41,945.80 | 2,069 |
29-Nov-2023 | 303.15 | 307.7 | 295.4 | 301.8 | 300.6 | 300.8 | 301.17 | 315 | 91.35 | 80,312 | 2,41,87,663.95 | 8,122 |
28-Nov-2023 | 308.9 | 311.55 | 297 | 308.9 | 302 | 301.8 | 300.84 | 315 | 91.35 | 1,48,082 | 4,45,48,574.85 | 10,016 |
24-Nov-2023 | 306.6 | 315 | 304 | 306.95 | 309.2 | 308.9 | 310 | 315 | 91.35 | 1,70,533 | 5,28,65,427.55 | 13,732 |
23-Nov-2023 | 289 | 309.6 | 287 | 288.3 | 308.7 | 306.95 | 303.48 | 309.6 | 91.35 | 2,58,755 | 7,85,27,252.75 | 14,512 |
22-Nov-2023 | 297.7 | 298.35 | 282.15 | 294.1 | 289.9 | 288.3 | 289.41 | 299.95 | 91.35 | 1,09,487 | 3,16,86,362.25 | 10,937 |
21-Nov-2023 | 288 | 299.95 | 285.35 | 280.55 | 294.5 | 294.1 | 293 | 299.95 | 91.35 | 2,54,100 | 7,44,52,405.20 | 14,332 |
20-Nov-2023 | 276 | 282.05 | 267.75 | 272.15 | 281 | 280.55 | 277.76 | 282.05 | 91.35 | 1,35,636 | 3,76,73,945.30 | 6,390 |
17-Nov-2023 | 265.05 | 276.9 | 264.7 | 264.05 | 272.5 | 272.15 | 270.94 | 276.9 | 91.35 | 1,66,676 | 4,51,59,546.25 | 8,289 |
16-Nov-2023 | 256.6 | 265.25 | 253.9 | 255.9 | 263 | 264.05 | 261.43 | 270.6 | 91.35 | 88,856 | 2,32,29,416.40 | 3,123 |
15-Nov-2023 | 262 | 262 | 252.05 | 255.35 | 255.3 | 255.9 | 258.12 | 270.6 | 91.35 | 1,30,504 | 3,36,85,112.35 | 4,595 |
13-Nov-2023 | 260 | 268.65 | 253.8 | 262.75 | 256 | 255.35 | 259.21 | 270.6 | 91.35 | 1,75,798 | 4,55,69,047.25 | 6,844 |
12-Nov-2023 | 264.5 | 270.6 | 259.8 | 254.2 | 264.85 | 262.75 | 264.48 | 270.6 | 91.35 | 1,07,083 | 2,83,21,028.95 | 2,125 |
10-Nov-2023 | 253 | 263.3 | 248.1 | 251.6 | 253 | 254.2 | 257.15 | 267.45 | 91.35 | 90,501 | 2,32,72,056.10 | 3,361 |
09-Nov-2023 | 257 | 258 | 250.05 | 257 | 251.15 | 251.6 | 254.24 | 267.45 | 91.35 | 32,329 | 82,19,419.00 | 2,024 |
08-Nov-2023 | 254.5 | 259.95 | 253.3 | 254.15 | 257 | 257 | 256.71 | 267.45 | 91.35 | 42,977 | 1,10,32,440.65 | 2,845 |
07-Nov-2023 | 257.5 | 258.85 | 252 | 257 | 256.45 | 254.15 | 254.98 | 267.45 | 91.35 | 49,669 | 1,26,64,569.75 | 3,228 |
06-Nov-2023 | 261.35 | 267.45 | 255.1 | 259.35 | 256.2 | 257 | 260.32 | 267.45 | 91.35 | 1,14,933 | 2,99,18,785.45 | 5,957 |
03-Nov-2023 | 258.85 | 263 | 255.55 | 256.8 | 258.9 | 259.35 | 259.39 | 264.6 | 91.35 | 88,147 | 2,28,64,464.30 | 4,819 |
01-Nov-2024 | 257.5 | 261.1 | 257 | 257.5 | 257 | 258.55 | 259.08 | 311.8 | 130.55 | 1,85,859 | 4,81,52,832.75 | 4,686 |
31-Oct-2024 | 252.8 | 258.7 | 249.45 | 251.55 | 257.6 | 257.5 | 255.75 | 311.8 | 130.55 | 8,94,480 | 22,87,59,086.25 | 21,537 |
30-Oct-2024 | 250.3 | 254.75 | 248.1 | 250.3 | 251.7 | 251.55 | 252.31 | 311.8 | 130.55 | 6,31,396 | 15,93,04,415.25 | 17,074 |
29-Oct-2024 | 247.15 | 253 | 244.5 | 247.15 | 252.2 | 250.3 | 248.01 | 311.8 | 130.55 | 8,20,661 | 20,35,34,146.30 | 23,227 |
28-Oct-2024 | 233.5 | 248.5 | 231.65 | 239.2 | 247.4 | 247.15 | 243.32 | 311.8 | 130.55 | 19,35,016 | 47,08,33,173.50 | 45,885 |
25-Oct-2024 | 244.1 | 246.25 | 234.3 | 243.95 | 239.45 | 239.2 | 237.95 | 311.8 | 116.8 | 28,80,298 | 68,53,77,755.55 | 54,616 |
24-Oct-2024 | 247 | 254.2 | 242 | 243.4 | 244 | 243.95 | 248.77 | 311.8 | 116.8 | 29,39,653 | 73,13,11,779.20 | 60,328 |
23-Oct-2024 | 240.65 | 246.95 | 234.2 | 241 | 244.5 | 243.4 | 242.51 | 311.8 | 116.8 | 15,51,275 | 37,62,03,094.45 | 44,664 |
22-Oct-2024 | 257.85 | 258.65 | 238 | 258.5 | 242.9 | 241 | 247.3 | 311.8 | 116.8 | 15,88,873 | 39,29,33,886.50 | 39,216 |