NIFTY-50 Stock Market Data (2000 - 2021)
Stock price data of the fifty stocks in NIFTY-50 index from NSE India
@kaggle.rohanrao_nifty50_stock_market_data
Table List
- 51 tables(28.54 MB)
- Adaniports
- Asianpaint
- Axisbank
- Bajaj Auto
- Bajajfinsv
- Bajfinance
- Bhartiartl
- Bpcl
- Britannia
- Cipla
- Coalindia
- Drreddy
- Eichermot
- Gail
- Grasim
- Hcltech
- Hdfc
- Hdfcbank
- Heromotoco
- Hindalco
- Hindunilvr
- Icicibank
- Indusindbk
- Infy
- Ioc
- Itc
- Jswsteel
- Kotakbank
- Lt
- Maruti
- Mm
- Nestleind
- Nifty50 All
- Ntpc
- Ongc
- Powergrid
- Reliance
- Sbin
- Shreecem
- Stock Metadata
- Sunpharma
- Tatamotors
- Tatasteel
- Tcs
- Techm
- Titan
- Ultracemco
- Upl
- Vedl
- Wipro
- Zeel
Bhartiartl
@kaggle.rohanrao_nifty50_stock_market_data.bhartiartl
- 349.99 KB
- 4774 rows
- 15 columns
dateDate | symbolSymbol | seriesSeries | prev_closePrev Close | openOpen | highHigh | lowLow | lastLast | closeClose | vwapVWAP | volumeVolume | turnoverTurnover | tradesTrades | deliverable_volumeDeliverable Volume | n__deliverble%Deliverble |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Mon Feb 18 2002 00:00:00 GMT+0000 (Coordinated Universal Time) | BHARTI | EQ | 51.9 | 51.9 | 43.5 | 44.7 | 44.35 | 46 | 10381190 | 47754314050000 | 6503775 | 0.6265 | ||
| Tue Feb 19 2002 00:00:00 GMT+0000 (Coordinated Universal Time) | BHARTI | EQ | 44.35 | 45.15 | 45.15 | 41.3 | 41.35 | 41.7 | 42.58 | 3552660 | 15126094130000.002 | 1741184 | 0.4901 | |
| Wed Feb 20 2002 00:00:00 GMT+0000 (Coordinated Universal Time) | BHARTI | EQ | 41.7 | 40.6 | 42.8 | 40.25 | 41.2 | 41.25 | 41.56 | 2512964 | 10443478265000 | |||
| Thu Feb 21 2002 00:00:00 GMT+0000 (Coordinated Universal Time) | BHARTI | EQ | 41.25 | 42.85 | 43.4 | 42.15 | 42.2 | 42.4 | 42.76 | 1338196 | 5722681000000 | 485969 | 0.3632 | |
| Fri Feb 22 2002 00:00:00 GMT+0000 (Coordinated Universal Time) | BHARTI | EQ | 42.4 | 42.65 | 43.6 | 41.1 | 43.35 | 43.3 | 42.75 | 811327 | 3468413225000 | 399133 | 0.492 | |
| Mon Feb 25 2002 00:00:00 GMT+0000 (Coordinated Universal Time) | BHARTI | EQ | 43.3 | 45.5 | 45.5 | 42.65 | 42.95 | 42.8 | 43.05 | 454151 | 1955299645000 | 237710 | 0.5234000000000001 | |
| Tue Feb 26 2002 00:00:00 GMT+0000 (Coordinated Universal Time) | BHARTI | EQ | 42.8 | 43.15 | 44.2 | 42.9 | 43.7 | 43.6 | 43.48 | 894960 | 3891165230000 | 539339 | 0.6026 | |
| Wed Feb 27 2002 00:00:00 GMT+0000 (Coordinated Universal Time) | BHARTI | EQ | 43.6 | 43.95 | 46.3 | 43.75 | 44.45 | 44.65 | 45.02 | 3271361 | 14728818065000 | 1376980 | 0.4209 | |
| Thu Feb 28 2002 00:00:00 GMT+0000 (Coordinated Universal Time) | BHARTI | EQ | 44.65 | 46 | 46.8 | 40.8 | 41.4 | 41.5 | 44.48 | 4429634 | 19702772080000 | 1583183 | 0.3574 | |
| Fri Mar 01 2002 00:00:00 GMT+0000 (Coordinated Universal Time) | BHARTI | EQ | 41.5 | 42 | 43.4 | 41.8 | 42.45 | 42.5 | 42.52 | 942785 | 4008985075000 | 473453 | 0.5022 |
CREATE TABLE bhartiartl (
"date" TIMESTAMP,
"symbol" VARCHAR,
"series" VARCHAR,
"prev_close" DOUBLE,
"open" DOUBLE,
"high" DOUBLE,
"low" DOUBLE,
"last" DOUBLE,
"close" DOUBLE,
"vwap" DOUBLE,
"volume" BIGINT,
"turnover" DOUBLE,
"trades" DOUBLE,
"deliverable_volume" DOUBLE,
"n__deliverble" DOUBLE
);