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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
01-Jan-2024 | 254.9 | 260.25 | 249 | 253.45 | 249.9 | 250.2 | 254.42 | 266.7 | 69.7 | 54,71,005 | 1,39,19,57,341.15 | 57,642 |
29-Dec-2023 | 252.9 | 255.85 | 249.1 | 251.25 | 252.5 | 253.45 | 252.57 | 266.7 | 69.7 | 57,45,932 | 1,45,12,59,786.85 | 42,649 |
28-Dec-2023 | 254.3 | 257.75 | 246.1 | 251.65 | 251.15 | 251.25 | 251.47 | 266.7 | 69.7 | 82,77,888 | 2,08,16,25,352.35 | 71,636 |
27-Dec-2023 | 256 | 266.7 | 247.3 | 250.2 | 253.15 | 251.65 | 257.12 | 266.7 | 69.7 | 2,27,51,411 | 5,84,98,12,714.10 | 1,51,956 |
26-Dec-2023 | 226 | 254.75 | 225.8 | 223.9 | 252.4 | 250.2 | 243.17 | 254.75 | 69.7 | 2,72,29,880 | 6,62,15,82,099.55 | 1,78,493 |
22-Dec-2023 | 211.4 | 227.5 | 211.35 | 210.5 | 223.75 | 223.9 | 222.84 | 227.5 | 69.7 | 1,67,61,533 | 3,73,50,77,492.80 | 1,15,573 |
21-Dec-2023 | 197.65 | 211.85 | 193.75 | 198.55 | 209.9 | 210.5 | 206.1 | 221.75 | 69.7 | 58,30,814 | 1,20,17,47,067.30 | 58,065 |
20-Dec-2023 | 211.8 | 220.45 | 196.95 | 209.7 | 200 | 198.55 | 211.97 | 221.75 | 69.7 | 84,24,629 | 1,78,57,48,755.80 | 82,617 |
19-Dec-2023 | 201.5 | 213.7 | 201.15 | 202.2 | 210.05 | 209.7 | 208.62 | 221.75 | 69.7 | 67,53,541 | 1,40,89,08,355.95 | 50,552 |
18-Dec-2023 | 207 | 207 | 201 | 206.3 | 202.5 | 202.2 | 203.38 | 221.75 | 69.7 | 20,12,791 | 40,93,56,529.25 | 19,893 |
15-Dec-2023 | 209.5 | 211.3 | 204 | 207.65 | 207.7 | 206.3 | 207.54 | 221.75 | 69.7 | 59,00,678 | 1,22,46,06,781.15 | 60,220 |
14-Dec-2023 | 210.45 | 221.75 | 206.05 | 207.2 | 207.3 | 207.65 | 213.36 | 221.75 | 69.7 | 97,61,073 | 2,08,26,08,469.20 | 83,196 |
13-Dec-2023 | 190.8 | 212.6 | 190.1 | 188.9 | 207.2 | 207.2 | 204.67 | 212.6 | 69.7 | 1,62,34,700 | 3,32,27,04,345.50 | 1,24,173 |
12-Dec-2023 | 194.25 | 194.35 | 185.6 | 192.7 | 189.15 | 188.9 | 189.55 | 195.8 | 69.7 | 22,18,186 | 42,04,65,883.60 | 24,172 |
11-Dec-2023 | 183.45 | 195 | 180.8 | 182.45 | 194.4 | 192.7 | 190.47 | 195.8 | 69.7 | 54,30,214 | 1,03,42,77,668.80 | 46,187 |
08-Dec-2023 | 187.4 | 190.5 | 177.15 | 186.35 | 182.8 | 182.45 | 183.76 | 195.8 | 69.7 | 31,17,507 | 57,28,87,903.70 | 30,229 |
07-Dec-2023 | 183.4 | 195.8 | 181 | 183.4 | 186.4 | 186.35 | 189.11 | 195.8 | 69.7 | 59,96,223 | 1,13,39,68,714.70 | 50,300 |
06-Dec-2023 | 181.85 | 189.65 | 181.85 | 181.8 | 183.95 | 183.4 | 185.66 | 189.7 | 69.7 | 45,19,267 | 83,90,37,189.80 | 32,767 |
05-Dec-2023 | 181.6 | 184.6 | 178.4 | 181.6 | 181.6 | 181.8 | 181.77 | 189.7 | 69.7 | 23,67,382 | 43,03,10,953.30 | 22,624 |
04-Dec-2023 | 175 | 189.7 | 171.3 | 170.45 | 181.15 | 181.6 | 182.11 | 189.7 | 69.7 | 92,97,943 | 1,69,32,68,381.00 | 74,904 |
01-Dec-2023 | 172.4 | 173.9 | 169.05 | 170.35 | 169.9 | 170.45 | 171.55 | 173.9 | 69.7 | 18,84,933 | 32,33,55,314.70 | 20,613 |
30-Nov-2023 | 163 | 171.3 | 162 | 162.55 | 170.4 | 170.35 | 168.73 | 172 | 69.7 | 76,66,838 | 1,29,35,89,641.15 | 52,750 |
29-Nov-2023 | 162.9 | 165.55 | 161.55 | 162.45 | 163 | 162.55 | 163.27 | 172 | 69.7 | 10,79,484 | 17,62,43,764.10 | 16,579 |
28-Nov-2023 | 163.25 | 164.9 | 160.4 | 163.05 | 162.8 | 162.45 | 162.26 | 172 | 69.7 | 12,38,965 | 20,10,39,974.80 | 22,110 |
24-Nov-2023 | 165.4 | 167 | 161.6 | 164.85 | 163.1 | 163.05 | 163.92 | 172 | 69.7 | 14,91,728 | 24,45,19,978.40 | 24,346 |
23-Nov-2023 | 164.9 | 165.9 | 163.8 | 164.35 | 164.45 | 164.85 | 164.93 | 172 | 69.7 | 9,27,550 | 15,29,81,145.15 | 11,728 |
22-Nov-2023 | 163.95 | 167.8 | 162.1 | 162.6 | 164.2 | 164.35 | 164.83 | 172 | 69.7 | 20,85,955 | 34,38,33,555.15 | 21,228 |
21-Nov-2023 | 169.3 | 169.4 | 161.3 | 167.85 | 162.8 | 162.6 | 164.01 | 172 | 69.7 | 30,11,164 | 49,38,72,042.55 | 26,619 |
20-Nov-2023 | 166 | 172 | 165.45 | 165.8 | 167.9 | 167.85 | 169.94 | 172 | 69.7 | 44,94,748 | 76,38,17,082.40 | 37,789 |
17-Nov-2023 | 164.4 | 166.4 | 161.45 | 163.75 | 166 | 165.8 | 164.56 | 170.9 | 69.7 | 26,14,458 | 43,02,36,286.40 | 20,396 |
16-Nov-2023 | 163 | 170.9 | 162.55 | 161.85 | 164 | 163.75 | 166.65 | 170.9 | 69.7 | 64,77,858 | 1,07,95,39,527.25 | 52,350 |
15-Nov-2023 | 159.6 | 163.25 | 156.65 | 156.35 | 163.25 | 161.85 | 159.86 | 163.25 | 69.7 | 38,43,700 | 61,44,40,993.60 | 39,606 |
13-Nov-2023 | 149.5 | 158.7 | 145 | 150.55 | 156.15 | 156.35 | 156 | 158.7 | 69.7 | 46,28,710 | 72,20,97,483.85 | 34,693 |
12-Nov-2023 | 151.35 | 151.4 | 150.15 | 150.15 | 150.85 | 150.55 | 150.66 | 155.2 | 69.7 | 3,51,374 | 5,29,39,437.25 | 3,479 |
10-Nov-2023 | 150.95 | 152.25 | 149.25 | 150.9 | 150.9 | 150.15 | 150.89 | 155.2 | 69.7 | 16,02,569 | 24,18,19,025.45 | 15,403 |
09-Nov-2023 | 152.35 | 155.2 | 149.55 | 151.8 | 150.85 | 150.9 | 153.01 | 155.2 | 69.7 | 53,33,644 | 81,61,17,352.45 | 35,671 |
08-Nov-2023 | 142 | 154 | 141.6 | 141.2 | 151.3 | 151.8 | 150.57 | 154 | 69.7 | 1,92,49,536 | 2,89,84,74,811.00 | 1,02,110 |
07-Nov-2023 | 142.05 | 142.8 | 140.6 | 142.05 | 141.25 | 141.2 | 141.76 | 147.6 | 69.7 | 7,97,303 | 11,30,25,119.40 | 12,461 |
06-Nov-2023 | 141.65 | 142.55 | 138.35 | 140.5 | 142.05 | 142.05 | 140.74 | 147.6 | 69.7 | 23,91,813 | 33,66,28,788.40 | 17,400 |
03-Nov-2023 | 143 | 144 | 139 | 141.65 | 140.95 | 140.5 | 142.19 | 147.6 | 69.7 | 24,54,889 | 34,90,66,542.90 | 18,427 |