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
Ntpc
@kaggle.rohanrao_nifty50_stock_market_data.ntpc
- 276.95 KB
- 4088 rows
- 15 columns
dateDate | symbolSymbol | seriesSeries | prev_closePrev Close | openOpen | highHigh | lowLow | lastLast | closeClose | vwapVWAP | volumeVolume | turnoverTurnover | tradesTrades | deliverable_volumeDeliverable Volume | n__deliverble%Deliverble |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Fri Nov 05 2004 00:00:00 GMT+0000 (Coordinated Universal Time) | NTPC | EQ | 62 | 88 | 88 | 70 | 75.55 | 75.55 | 73.12 | 232535736 | 1700363184890000 | 115350904 | 0.4961 | |
| Mon Nov 08 2004 00:00:00 GMT+0000 (Coordinated Universal Time) | NTPC | EQ | 75.55 | 76.8 | 78.6 | 75 | 75.15 | 75.2 | 76.88 | 68865277 | 529402375175000 | 25571231 | 0.3713 | |
| Tue Nov 09 2004 00:00:00 GMT+0000 (Coordinated Universal Time) | NTPC | EQ | 75.2 | 75.1 | 76.1 | 74.55 | 75.25 | 75.3 | 75.28 | 37460886 | 282023582430000 | 13585363 | 0.3627 | |
| Wed Nov 10 2004 00:00:00 GMT+0000 (Coordinated Universal Time) | NTPC | EQ | 75.3 | 75.5 | 75.95 | 75 | 75.05 | 75.05 | 75.32 | 17413433 | 131158506690000.02 | 7039001 | 0.4042 | |
| Thu Nov 11 2004 00:00:00 GMT+0000 (Coordinated Universal Time) | NTPC | EQ | 75.05 | 75.35 | 75.4 | 74.3 | 74.6 | 74.45 | 74.74 | 15961426 | 119303674940000.02 | 7286922 | 0.4565 | |
| Fri Nov 12 2004 00:00:00 GMT+0000 (Coordinated Universal Time) | NTPC | EQ | 74.45 | 75 | 82.4 | 73.65 | 74.55 | 74.65 | 74.74 | 4253463 | 31788626040000 | 1806432 | 0.4247 | |
| Tue Nov 16 2004 00:00:00 GMT+0000 (Coordinated Universal Time) | NTPC | EQ | 74.65 | 74.7 | 74.8 | 73.2 | 73.7 | 73.65 | 73.72 | 13254394 | 97706507080000 | 6543421 | 0.4936999999999999 | |
| Wed Nov 17 2004 00:00:00 GMT+0000 (Coordinated Universal Time) | NTPC | EQ | 73.65 | 73.7 | 75.2 | 73.5 | 73.7 | 73.6 | 74.23 | 20036184 | 148719700100000 | 7819062 | 0.3902 | |
| Thu Nov 18 2004 00:00:00 GMT+0000 (Coordinated Universal Time) | NTPC | EQ | 73.6 | 75 | 79.85 | 73.5 | 73.5 | 73.65 | 73.8 | 17954359 | 132497882330000 | 9071077 | 0.5052000000000001 | |
| Fri Nov 19 2004 00:00:00 GMT+0000 (Coordinated Universal Time) | NTPC | EQ | 73.65 | 73.65 | 74.85 | 73.5 | 73.65 | 73.55 | 74.08 | 15895741 | 117753450300000 | 8138014 | 0.512 |
CREATE TABLE ntpc (
"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" BIGINT,
"n__deliverble" DOUBLE
);