Author: aea2ede5_admin

[{“upd_Date”:”2024-04-10T00:00:00″,”price”:165.05,”volume”:64134758,”Open”:167.3,”High”:169.2,”Low”:164.5},{“upd_Date”:”2024-04-12T00:00:00″,”price”:163.5,”volume”:55317636,”Open”:166,”High”:166,”Low”:163},{“upd_Date”:”2024-04-15T00:00:00″,”price”:160.85,”volume”:66426404,”Open”:161.8,”High”:164.7,”Low”:158.6},{“upd_Date”:”2024-04-16T00:00:00″,”price”:160.05,”volume”:41391261,”Open”:160.85,”High”:162.45,”Low”:159},{“upd_Date”:”2024-04-18T00:00:00″,”price”:160.05,”volume”:68093672,”Open”:160.9,”High”:164,”Low”:159.15},{“upd_Date”:”2024-04-19T00:00:00″,”price”:162.1,”volume”:60078229,”Open”:160,”High”:162.5,”Low”:157.3},{“upd_Date”:”2024-04-22T00:00:00″,”price”:161.85,”volume”:39304790,”Open”:163.8,”High”:164.7,”Low”:161.5},{“upd_Date”:”2024-04-23T00:00:00″,”price”:161.15,”volume”:30295177,”Open”:163.5,”High”:163.5,”Low”:160.8},{“upd_Date”:”2024-04-24T00:00:00″,”price”:165.55,”volume”:59894921,”Open”:162.45,”High”:166.9,”Low”:161.45},{“upd_Date”:”2024-04-25T00:00:00″,”price”:167.7,”volume”:50128523,”Open”:165.4,”High”:168,”Low”:164.15},{“upd_Date”:”2024-04-26T00:00:00″,”price”:165.8,”volume”:65355111,”Open”:168,”High”:170.7,”Low”:165.25},{“upd_Date”:”2024-04-29T00:00:00″,”price”:167.4,”volume”:44906151,”Open”:168.2,”High”:169.6,”Low”:166.9},{“upd_Date”:”2024-04-30T00:00:00″,”price”:165,”volume”:55043389,”Open”:168.4,”High”:168.4,”Low”:164.5},{“upd_Date”:”2024-05-02T00:00:00″,”price”:167.35,”volume”:69320283,”Open”:165,”High”:168.9,”Low”:165},{“upd_Date”:”2024-05-03T00:00:00″,”price”:166.5,”volume”:62573586,”Open”:168.95,”High”:170.75,”Low”:165.15},{“upd_Date”:”2024-05-06T00:00:00″,”price”:167.6,”volume”:37621296,”Open”:167.95,”High”:168.65,”Low”:164.7},{“upd_Date”:”2024-05-07T00:00:00″,”price”:164.25,”volume”:43611824,”Open”:167.95,”High”:167.95,”Low”:162.3},{“upd_Date”:”2024-05-08T00:00:00″,”price”:166.05,”volume”:30128705,”Open”:164.2,”High”:167.1,”Low”:163.5},{“upd_Date”:”2024-05-09T00:00:00″,”price”:161.9,”volume”:30223088,”Open”:165.95,”High”:166.7,”Low”:161.5},{“upd_Date”:”2024-05-10T00:00:00″,”price”:162.25,”volume”:31472419,”Open”:163.2,”High”:164.35,”Low”:161.85},{“upd_Date”:”2024-05-13T00:00:00″,”price”:163.85,”volume”:36561003,”Open”:162.45,”High”:164.5,”Low”:158.05},{“upd_Date”:”2024-05-14T00:00:00″,”price”:164.95,”volume”:46261468,”Open”:164.1,”High”:166.55,”Low”:163.5},{“upd_Date”:”2024-05-15T00:00:00″,”price”:165.6,”volume”:29601304,”Open”:164.95,”High”:167.55,”Low”:164.95},{“upd_Date”:”2024-05-16T00:00:00″,”price”:165.9,”volume”:41126570,”Open”:167.25,”High”:168,”Low”:162.3},{“upd_Date”:”2024-05-17T00:00:00″,”price”:167.35,”volume”:39181277,”Open”:166.6,”High”:168.45,”Low”:165.45},{“upd_Date”:”2024-05-18T00:00:00″,”price”:167.9,”volume”:3601856,”Open”:168,”High”:168.3,”Low”:167.3},{“upd_Date”:”2024-05-21T00:00:00″,”price”:174.35,”volume”:84833644,”Open”:168.5,”High”:175.2,”Low”:167.95},{“upd_Date”:”2024-05-22T00:00:00″,”price”:173.3,”volume”:42919832,”Open”:175.45,”High”:175.5,”Low”:171.5},{“upd_Date”:”2024-05-23T00:00:00″,”price”:175.5,”volume”:49377680,”Open”:173.05,”High”:175.8,”Low”:170.5},{“upd_Date”:”2024-05-24T00:00:00″,”price”:174.85,”volume”:38674485,”Open”:174.95,”High”:177.55,”Low”:174.15}] [{“XCHNG”:”NSE”,”Upd_Time”:”2024-05-24T00:00:00″,”open_Price”:174.95,”High_Price”:177.55,”Low_Price”:174.15,”Price”:174.85,”BBuy_Qty”:1009,”BBuy_Price”:174.85,”BSell_Qty”:0,”BSell_Price”:0,”Total_Trade”:38674485,”Value”:6762233702.25,”Volume”:38674485,”Oldprice”:175.5,”PriceDiff”:-0.6500000000000057,”change”:-0.37037037037037357,”Net_TrdQty”:38674485,”HI_52_WK”:177.55,”LO_52_WK”:104.3,”H52DATE”:”2024-05-24T00:00:00″,”L52DATE”:”2023-05-25T00:00:00″,”sc_group”:”A”,”CompLname”:”Tata Steel Ltd”,”Sc_code”:”500470″,”ListInfo”:”listed”,”B52HighAdj”:175.8,”b52LowAdj”:104.3,”isin”:”INE081A01020″,”symbol”:”TATASTEEL “}] {“buy_point”:[{“en_ltd”:”2024-05-16″,”en_sup_p_91″:”165.80″,”en_sup_t_91″:”160.82″,”prev_close”:”165.60″,”en_close”:”165.90″,”new_date”:”May 16″,”prev_close_no”:165},{“en_ltd”:”2024-04-24″,”en_sup_p_91″:”164.47″,”en_sup_t_91″:”159.78″,”prev_close”:”161.15″,”en_close”:”165.55″,”new_date”:”Apr 24″,”prev_close_no”:161}],”sell_point”:[{“en_ltd”:”2024-05-09″,”en_sup_p_91″:”163.86″,”en_sup_t_91″:”168.60″,”prev_close”:”166.05″,”en_close”:”161.90″,”new_date”:”May 9″,”prev_close_no”:166},{“en_ltd”:”2024-04-15″,”en_sup_p_91″:”162.97″,”en_sup_t_91″:”166.22″,”prev_close”:”163.50″,”en_close”:”160.85″,”new_date”:”Apr 15″,”prev_close_no”:163}]} Source link

[{“upd_Date”:”2024-04-10T00:00:00″,”price”:406.65,”volume”:6580214,”Open”:403,”High”:410.9,”Low”:403},{“upd_Date”:”2024-04-12T00:00:00″,”price”:403,”volume”:7368214,”Open”:405.9,”High”:410,”Low”:402},{“upd_Date”:”2024-04-15T00:00:00″,”price”:392.4,”volume”:7965565,”Open”:395,”High”:399.85,”Low”:387.6},{“upd_Date”:”2024-04-16T00:00:00″,”price”:396.55,”volume”:10543004,”Open”:388.2,”High”:399.4,”Low”:385},{“upd_Date”:”2024-04-18T00:00:00″,”price”:395.45,”volume”:7589176,”Open”:398.25,”High”:407.25,”Low”:393.05},{“upd_Date”:”2024-04-19T00:00:00″,”price”:398.65,”volume”:8788592,”Open”:392.95,”High”:400.4,”Low”:385.1},{“upd_Date”:”2024-04-22T00:00:00″,”price”:404.35,”volume”:7457201,”Open”:402.2,”High”:408.25,”Low”:400.25},{“upd_Date”:”2024-04-23T00:00:00″,”price”:399.1,”volume”:7401920,”Open”:406.7,”High”:406.85,”Low”:398.05},{“upd_Date”:”2024-04-24T00:00:00″,”price”:402.05,”volume”:6066000,”Open”:401,”High”:405.45,”Low”:398.25},{“upd_Date”:”2024-04-25T00:00:00″,”price”:407.05,”volume”:7978814,”Open”:400.3,”High”:408,”Low”:399},{“upd_Date”:”2024-04-26T00:00:00″,”price”:406.15,”volume”:10419494,”Open”:409.5,”High”:412,”Low”:405.1},{“upd_Date”:”2024-04-29T00:00:00″,”price”:415.5,”volume”:9486965,”Open”:409.8,”High”:416.25,”Low”:406.15},{“upd_Date”:”2024-04-30T00:00:00″,”price”:441.55,”volume”:53552269,”Open”:419.4,”High”:447.45,”Low”:416.5},{“upd_Date”:”2024-05-02T00:00:00″,”price”:467.85,”volume”:55752960,”Open”:448.15,”High”:476.75,”Low”:443.15},{“upd_Date”:”2024-05-03T00:00:00″,”price”:480.45,”volume”:28996180,”Open”:471,”High”:485.5,”Low”:468.15},{“upd_Date”:”2024-05-06T00:00:00″,”price”:437.8,”volume”:66897875,”Open”:456.5,”High”:458.85,”Low”:416.55},{“upd_Date”:”2024-05-07T00:00:00″,”price”:421.55,”volume”:25818752,”Open”:440,”High”:441,”Low”:415.3},{“upd_Date”:”2024-05-08T00:00:00″,”price”:440.9,”volume”:29249669,”Open”:421,”High”:445.45,”Low”:421},{“upd_Date”:”2024-05-09T00:00:00″,”price”:418.05,”volume”:15867846,”Open”:439.6,”High”:441.35,”Low”:416.5},{“upd_Date”:”2024-05-10T00:00:00″,”price”:417.65,”volume”:14527463,”Open”:423,”High”:425.3,”Low”:407.7},{“upd_Date”:”2024-05-13T00:00:00″,”price”:416.5,”volume”:13617829,”Open”:419,”High”:421.3,”Low”:402.95},{“upd_Date”:”2024-05-14T00:00:00″,”price”:421.6,”volume”:12097891,”Open”:419.7,”High”:426.2,”Low”:416.6},{“upd_Date”:”2024-05-15T00:00:00″,”price”:436.55,”volume”:29319985,”Open”:423.6,”High”:441.4,”Low”:422.7},{“upd_Date”:”2024-05-16T00:00:00″,”price”:454.8,”volume”:35263613,”Open”:443,”High”:457,”Low”:439.05},{“upd_Date”:”2024-05-17T00:00:00″,”price”:468.1,”volume”:16122079,”Open”:457.3,”High”:469.3,”Low”:454},{“upd_Date”:”2024-05-18T00:00:00″,”price”:465.95,”volume”:2287885,”Open”:470.75,”High”:472.8,”Low”:464.1},{“upd_Date”:”2024-05-21T00:00:00″,”price”:469.1,”volume”:10578500,”Open”:465.1,”High”:471.1,”Low”:460.2},{“upd_Date”:”2024-05-22T00:00:00″,”price”:464.6,”volume”:8295209,”Open”:471.4,”High”:471.4,”Low”:458},{“upd_Date”:”2024-05-23T00:00:00″,”price”:467.25,”volume”:12732877,”Open”:465,”High”:475,”Low”:461.6},{“upd_Date”:”2024-05-24T00:00:00″,”price”:491.65,”volume”:33498606,”Open”:469.5,”High”:499.4,”Low”:465.4}] [{“XCHNG”:”NSE”,”Upd_Time”:”2024-05-24T00:00:00″,”open_Price”:469.5,”High_Price”:499.4,”Low_Price”:465.4,”Price”:491.65,”BBuy_Qty”:38073,”BBuy_Price”:491.65,”BSell_Qty”:0,”BSell_Price”:0,”Total_Trade”:33498606,”Value”:16469589639.9,”Volume”:33498606,”Oldprice”:467.25,”PriceDiff”:24.399999999999977,”change”:5.2220438737292625,”Net_TrdQty”:33498606,”HI_52_WK”:499.4,”LO_52_WK”:131.76,”H52DATE”:”2024-05-24T00:00:00″,”L52DATE”:”2023-05-24T00:00:00″,”sc_group”:”A”,”CompLname”:”Power Finance Corporation Ltd”,”Sc_code”:”532810″,”ListInfo”:”listed”,”B52HighAdj”:485.5,”b52LowAdj”:131.76,”isin”:”INE134E01011″,”symbol”:”PFC “}] {“buy_point”:[{“en_ltd”:”2024-05-15″,”en_sup_p_91″:”433.66″,”en_sup_t_91″:”411.88″,”prev_close”:”421.60″,”en_close”:”436.55″,”new_date”:”May 15″,”prev_close_no”:421},{“en_ltd”:”2024-04-25″,”en_sup_p_91″:”405.83″,”en_sup_t_91″:”391.61″,”prev_close”:”402.05″,”en_close”:”407.05″,”new_date”:”Apr 25″,”prev_close_no”:402}],”sell_point”:[]} Source link

[{“upd_Date”:”2024-04-10T00:00:00″,”price”:879.95,”volume”:867010,”Open”:880,”High”:887.6,”Low”:872},{“upd_Date”:”2024-04-12T00:00:00″,”price”:859,”volume”:1083856,”Open”:875.1,”High”:879,”Low”:855.45},{“upd_Date”:”2024-04-15T00:00:00″,”price”:836.7,”volume”:957570,”Open”:840.05,”High”:859.8,”Low”:832},{“upd_Date”:”2024-04-16T00:00:00″,”price”:837.55,”volume”:799410,”Open”:832.95,”High”:849.5,”Low”:825},{“upd_Date”:”2024-04-18T00:00:00″,”price”:841.2,”volume”:650637,”Open”:846,”High”:858.1,”Low”:838},{“upd_Date”:”2024-04-19T00:00:00″,”price”:835.15,”volume”:569849,”Open”:830.1,”High”:839.1,”Low”:825},{“upd_Date”:”2024-04-22T00:00:00″,”price”:836.85,”volume”:1494513,”Open”:842,”High”:849.9,”Low”:835},{“upd_Date”:”2024-04-23T00:00:00″,”price”:859.45,”volume”:1010165,”Open”:850,”High”:863.55,”Low”:844},{“upd_Date”:”2024-04-24T00:00:00″,”price”:879.05,”volume”:1737883,”Open”:861.15,”High”:885,”Low”:861.15},{“upd_Date”:”2024-04-25T00:00:00″,”price”:907.95,”volume”:2470719,”Open”:871.05,”High”:911.3,”Low”:866.5},{“upd_Date”:”2024-04-26T00:00:00″,”price”:925.75,”volume”:3174677,”Open”:907.95,”High”:934.95,”Low”:907.95},{“upd_Date”:”2024-04-29T00:00:00″,”price”:927.45,”volume”:797558,”Open”:930,”High”:935,”Low”:916.95},{“upd_Date”:”2024-04-30T00:00:00″,”price”:924.7,”volume”:766906,”Open”:928.1,”High”:937.85,”Low”:921.3},{“upd_Date”:”2024-05-02T00:00:00″,”price”:943,”volume”:2046325,”Open”:924.5,”High”:951.25,”Low”:906.75},{“upd_Date”:”2024-05-03T00:00:00″,”price”:962.2,”volume”:2689514,”Open”:945,”High”:966,”Low”:943.7},{“upd_Date”:”2024-05-06T00:00:00″,”price”:951.6,”volume”:1527421,”Open”:967,”High”:970.6,”Low”:945},{“upd_Date”:”2024-05-07T00:00:00″,”price”:928.75,”volume”:1224766,”Open”:953,”High”:957.1,”Low”:916.6},{“upd_Date”:”2024-05-08T00:00:00″,”price”:895.15,”volume”:1499579,”Open”:927,”High”:930,”Low”:890.55},{“upd_Date”:”2024-05-09T00:00:00″,”price”:815.8,”volume”:5591615,”Open”:862,”High”:868.25,”Low”:811},{“upd_Date”:”2024-05-10T00:00:00″,”price”:847.4,”volume”:1811909,”Open”:820,”High”:849,”Low”:816.3},{“upd_Date”:”2024-05-13T00:00:00″,”price”:826.8,”volume”:2354683,”Open”:851,”High”:851.95,”Low”:806.65},{“upd_Date”:”2024-05-14T00:00:00″,”price”:830.25,”volume”:747607,”Open”:829.9,”High”:836.65,”Low”:825.5},{“upd_Date”:”2024-05-15T00:00:00″,”price”:825.2,”volume”:519373,”Open”:835,”High”:839.9,”Low”:822},{“upd_Date”:”2024-05-16T00:00:00″,”price”:823.85,”volume”:765012,”Open”:832,”High”:834.4,”Low”:816.6},{“upd_Date”:”2024-05-17T00:00:00″,”price”:827.2,”volume”:531104,”Open”:830,”High”:830.9,”Low”:822.05},{“upd_Date”:”2024-05-18T00:00:00″,”price”:828.75,”volume”:85076,”Open”:830,”High”:833,”Low”:826.1},{“upd_Date”:”2024-05-21T00:00:00″,”price”:818.65,”volume”:1097131,”Open”:831,”High”:831,”Low”:817.35},{“upd_Date”:”2024-05-22T00:00:00″,”price”:817.05,”volume”:625766,”Open”:824.8,”High”:825.65,”Low”:813},{“upd_Date”:”2024-05-23T00:00:00″,”price”:818.95,”volume”:546066,”Open”:820,”High”:822.95,”Low”:816.3},{“upd_Date”:”2024-05-24T00:00:00″,”price”:819.35,”volume”:490807,”Open”:821.95,”High”:821.95,”Low”:815.2}] [{“XCHNG”:”NSE”,”Upd_Time”:”2024-05-24T00:00:00″,”open_Price”:821.95,”High_Price”:821.95,”Low_Price”:815.2,”Price”:819.35,”BBuy_Qty”:0,”BBuy_Price”:0,”BSell_Qty”:0,”BSell_Price”:0,”Total_Trade”:490807,”Value”:402142715.45,”Volume”:490807,”Oldprice”:818.95,”PriceDiff”:0.39999999999997726,”change”:0.04884303071005278,”Net_TrdQty”:490807,”HI_52_WK”:1139.95,”LO_52_WK”:760.05,”H52DATE”:”2023-09-11T00:00:00″,”L52DATE”:”2023-05-24T00:00:00″,”sc_group”:”A”,”CompLname”:”Piramal Enterprises Ltd”,”Sc_code”:”500302″,”ListInfo”:”listed”,”B52HighAdj”:1139.95,”b52LowAdj”:760.05,”isin”:”INE140A01024″,”symbol”:”PEL “}] {“buy_point”:[{“en_ltd”:”2024-04-23″,”en_sup_p_91″:”854.13″,”en_sup_t_91″:”831.89″,”prev_close”:”836.85″,”en_close”:”859.45″,”new_date”:”Apr 23″,”prev_close_no”:836}],”sell_point”:[{“en_ltd”:”2024-05-07″,”en_sup_p_91″:”932.34″,”en_sup_t_91″:”963.98″,”prev_close”:”951.60″,”en_close”:”928.75″,”new_date”:”May 7″,”prev_close_no”:951},{“en_ltd”:”2024-04-15″,”en_sup_p_91″:”857.75″,”en_sup_t_91″:”868.83″,”prev_close”:”859.00″,”en_close”:”836.70″,”new_date”:”Apr 15″,”prev_close_no”:859}]} Source link

[{“upd_Date”:”2024-04-10T00:00:00″,”price”:195.2,”volume”:2831096,”Open”:197,”High”:197,”Low”:193.55},{“upd_Date”:”2024-04-12T00:00:00″,”price”:195.9,”volume”:8365378,”Open”:195.3,”High”:201.9,”Low”:194},{“upd_Date”:”2024-04-15T00:00:00″,”price”:189.15,”volume”:6836767,”Open”:190.2,”High”:193,”Low”:184.35},{“upd_Date”:”2024-04-16T00:00:00″,”price”:188.85,”volume”:4079717,”Open”:189.2,”High”:192.35,”Low”:187.2},{“upd_Date”:”2024-04-18T00:00:00″,”price”:188.95,”volume”:6878764,”Open”:191,”High”:195.5,”Low”:188.2},{“upd_Date”:”2024-04-19T00:00:00″,”price”:188.15,”volume”:4275915,”Open”:188.55,”High”:189.95,”Low”:184.7},{“upd_Date”:”2024-04-22T00:00:00″,”price”:191,”volume”:6120411,”Open”:189.95,”High”:191.75,”Low”:186.45},{“upd_Date”:”2024-04-23T00:00:00″,”price”:190.25,”volume”:3428627,”Open”:191,”High”:191.65,”Low”:187.8},{“upd_Date”:”2024-04-24T00:00:00″,”price”:192.45,”volume”:4107916,”Open”:192.15,”High”:194,”Low”:191.15},{“upd_Date”:”2024-04-25T00:00:00″,”price”:194.35,”volume”:3526184,”Open”:191.95,”High”:195,”Low”:191},{“upd_Date”:”2024-04-26T00:00:00″,”price”:195.15,”volume”:5624726,”Open”:194.35,”High”:200,”Low”:194.1},{“upd_Date”:”2024-04-29T00:00:00″,”price”:196.9,”volume”:3682078,”Open”:196.95,”High”:197.8,”Low”:194},{“upd_Date”:”2024-04-30T00:00:00″,”price”:200.15,”volume”:13862220,”Open”:197,”High”:207.3,”Low”:195.6},{“upd_Date”:”2024-05-02T00:00:00″,”price”:200.9,”volume”:4509861,”Open”:201.2,”High”:203,”Low”:199.2},{“upd_Date”:”2024-05-03T00:00:00″,”price”:197,”volume”:9007588,”Open”:201.4,”High”:206.45,”Low”:195.7},{“upd_Date”:”2024-05-06T00:00:00″,”price”:192.55,”volume”:4439170,”Open”:198.1,”High”:198.5,”Low”:192},{“upd_Date”:”2024-05-07T00:00:00″,”price”:185.65,”volume”:6017024,”Open”:193,”High”:193.8,”Low”:184.75},{“upd_Date”:”2024-05-08T00:00:00″,”price”:180,”volume”:7396614,”Open”:185.95,”High”:187.65,”Low”:177.65},{“upd_Date”:”2024-05-09T00:00:00″,”price”:165.8,”volume”:27835757,”Open”:171.6,”High”:174.8,”Low”:165.05},{“upd_Date”:”2024-05-10T00:00:00″,”price”:174.5,”volume”:15815293,”Open”:167.55,”High”:174.95,”Low”:167.55},{“upd_Date”:”2024-05-13T00:00:00″,”price”:173.55,”volume”:7451346,”Open”:174.5,”High”:175.25,”Low”:170.2},{“upd_Date”:”2024-05-14T00:00:00″,”price”:175.8,”volume”:4470546,”Open”:175,”High”:178.4,”Low”:174.05},{“upd_Date”:”2024-05-15T00:00:00″,”price”:179.55,”volume”:6621968,”Open”:177.3,”High”:181.5,”Low”:176.5},{“upd_Date”:”2024-05-16T00:00:00″,”price”:185.1,”volume”:11335527,”Open”:180.9,”High”:185.9,”Low”:180.75},{“upd_Date”:”2024-05-17T00:00:00″,”price”:183.65,”volume”:10027295,”Open”:185.8,”High”:188.35,”Low”:182.35},{“upd_Date”:”2024-05-18T00:00:00″,”price”:181.8,”volume”:1013484,”Open”:184.25,”High”:185,”Low”:180},{“upd_Date”:”2024-05-21T00:00:00″,”price”:180.05,”volume”:5382020,”Open”:183.5,”High”:183.6,”Low”:179.65},{“upd_Date”:”2024-05-22T00:00:00″,”price”:178.55,”volume”:4116765,”Open”:181.45,”High”:181.6,”Low”:177.1},{“upd_Date”:”2024-05-23T00:00:00″,”price”:178.55,”volume”:7633796,”Open”:178.4,”High”:180,”Low”:173.5},{“upd_Date”:”2024-05-24T00:00:00″,”price”:180.4,”volume”:9065936,”Open”:179.35,”High”:181.9,”Low”:177.35}] [{“XCHNG”:”NSE”,”Upd_Time”:”2024-05-24T00:00:00″,”open_Price”:179.35,”High_Price”:181.9,”Low_Price”:177.35,”Price”:180.4,”BBuy_Qty”:10253,”BBuy_Price”:180.4,”BSell_Qty”:0,”BSell_Price”:0,”Total_Trade”:9065936,”Value”:1635494854.4,”Volume”:9065936,”Oldprice”:178.55,”PriceDiff”:1.8499999999999943,”change”:1.0361243349201872,”Net_TrdQty”:9065936,”HI_52_WK”:207.3,”LO_52_WK”:109,”H52DATE”:”2024-04-30T00:00:00″,”L52DATE”:”2023-05-25T00:00:00″,”sc_group”:”A”,”CompLname”:”Manappuram Finance Ltd”,”Sc_code”:”531213″,”ListInfo”:”listed”,”B52HighAdj”:207.3,”b52LowAdj”:109,”isin”:”INE522D01027″,”symbol”:”MANAPPURAM”}] {“buy_point”:[{“en_ltd”:”2024-05-15″,”en_sup_p_91″:”177.89″,”en_sup_t_91″:”171.76″,”prev_close”:”175.80″,”en_close”:”179.55″,”new_date”:”May 15″,”prev_close_no”:175},{“en_ltd”:”2024-04-25″,”en_sup_p_91″:”193.83″,”en_sup_t_91″:”187.37″,”prev_close”:”192.45″,”en_close”:”194.35″,”new_date”:”Apr 25″,”prev_close_no”:192}],”sell_point”:[{“en_ltd”:”2024-04-15″,”en_sup_p_91″:”191.78″,”en_sup_t_91″:”195.44″,”prev_close”:”195.90″,”en_close”:”189.15″,”new_date”:”Apr 15″,”prev_close_no”:195}]} Source link

[{“upd_Date”:”2024-04-10T00:00:00″,”price”:12.95,”volume”:512312743,”Open”:12.8,”High”:13.2,”Low”:12.65},{“upd_Date”:”2024-04-12T00:00:00″,”price”:12.95,”volume”:1133932113,”Open”:12.65,”High”:13.25,”Low”:12.2},{“upd_Date”:”2024-04-15T00:00:00″,”price”:13.15,”volume”:776597931,”Open”:13,”High”:13.4,”Low”:12.75},{“upd_Date”:”2024-04-16T00:00:00″,”price”:12.95,”volume”:1218535579,”Open”:12.85,”High”:13.2,”Low”:12.55},{“upd_Date”:”2024-04-18T00:00:00″,”price”:13.2,”volume”:791868513,”Open”:13.1,”High”:13.55,”Low”:13.1},{“upd_Date”:”2024-04-19T00:00:00″,”price”:12.9,”volume”:721586766,”Open”:12.9,”High”:13.3,”Low”:12.85},{“upd_Date”:”2024-04-22T00:00:00″,”price”:12.9,”volume”:1682040033,”Open”:12.4,”High”:13.05,”Low”:12.1},{“upd_Date”:”2024-04-23T00:00:00″,”price”:14.4,”volume”:2715391639,”Open”:13,”High”:14.75,”Low”:12.95},{“upd_Date”:”2024-04-24T00:00:00″,”price”:13.1,”volume”:1634606447,”Open”:13.75,”High”:13.95,”Low”:13},{“upd_Date”:”2024-04-25T00:00:00″,”price”:13.9,”volume”:8453266674,”Open”:11.8,”High”:14.4,”Low”:11.8},{“upd_Date”:”2024-04-26T00:00:00″,”price”:14,”volume”:3867133280,”Open”:13.65,”High”:14.2,”Low”:12.7},{“upd_Date”:”2024-04-29T00:00:00″,”price”:13.45,”volume”:1328324606,”Open”:14,”High”:14.3,”Low”:13.4},{“upd_Date”:”2024-04-30T00:00:00″,”price”:13.2,”volume”:954953718,”Open”:13.5,”High”:13.55,”Low”:13.15},{“upd_Date”:”2024-05-02T00:00:00″,”price”:13.2,”volume”:808543713,”Open”:13.25,”High”:13.5,”Low”:13.1},{“upd_Date”:”2024-05-03T00:00:00″,”price”:13.2,”volume”:844184176,”Open”:13.3,”High”:13.5,”Low”:13},{“upd_Date”:”2024-05-06T00:00:00″,”price”:12.8,”volume”:688684063,”Open”:13.25,”High”:13.3,”Low”:12.75},{“upd_Date”:”2024-05-07T00:00:00″,”price”:12.4,”volume”:1297364839,”Open”:12.85,”High”:12.9,”Low”:12.1},{“upd_Date”:”2024-05-08T00:00:00″,”price”:12.7,”volume”:637428822,”Open”:12.45,”High”:12.85,”Low”:12.35},{“upd_Date”:”2024-05-09T00:00:00″,”price”:12.65,”volume”:643889725,”Open”:12.75,”High”:13,”Low”:12.6},{“upd_Date”:”2024-05-10T00:00:00″,”price”:12.7,”volume”:375478451,”Open”:12.7,”High”:12.8,”Low”:12.45},{“upd_Date”:”2024-05-13T00:00:00″,”price”:12.6,”volume”:357347341,”Open”:12.6,”High”:12.7,”Low”:12.3},{“upd_Date”:”2024-05-14T00:00:00″,”price”:13.25,”volume”:745058401,”Open”:12.7,”High”:13.3,”Low”:12.65},{“upd_Date”:”2024-05-15T00:00:00″,”price”:13.2,”volume”:399412030,”Open”:13.35,”High”:13.4,”Low”:13.1},{“upd_Date”:”2024-05-16T00:00:00″,”price”:13.15,”volume”:455941660,”Open”:13.25,”High”:13.4,”Low”:12.95},{“upd_Date”:”2024-05-17T00:00:00″,”price”:13.25,”volume”:630732734,”Open”:13.15,”High”:13.65,”Low”:13.05},{“upd_Date”:”2024-05-18T00:00:00″,”price”:13.3,”volume”:56824162,”Open”:13.35,”High”:13.4,”Low”:13.2},{“upd_Date”:”2024-05-21T00:00:00″,”price”:13.55,”volume”:652179474,”Open”:13.55,”High”:13.75,”Low”:13.35},{“upd_Date”:”2024-05-22T00:00:00″,”price”:13.5,”volume”:363222831,”Open”:13.65,”High”:13.8,”Low”:13.45},{“upd_Date”:”2024-05-23T00:00:00″,”price”:14.05,”volume”:975684695,”Open”:13.5,”High”:14.1,”Low”:13.45},{“upd_Date”:”2024-05-24T00:00:00″,”price”:15.1,”volume”:3048578949,”Open”:14.25,”High”:15.7,”Low”:14.2}] [{“XCHNG”:”NSE”,”Upd_Time”:”2024-05-24T00:00:00″,”open_Price”:14.25,”High_Price”:15.7,”Low_Price”:14.2,”Price”:15.1,”BBuy_Qty”:0,”BBuy_Price”:0,”BSell_Qty”:4924561,”BSell_Price”:15.1,”Total_Trade”:3048578949,”Value”:46033542129.9,”Volume”:3048578949,”Oldprice”:14.05,”PriceDiff”:1.049999999999999,”change”:7.473309608540918,”Net_TrdQty”:3048578949,”HI_52_WK”:18.4,”LO_52_WK”:6.85,”H52DATE”:”2024-01-01T00:00:00″,”L52DATE”:”2023-05-25T00:00:00″,”sc_group”:”A”,”CompLname”:”Vodafone Idea Ltd”,”Sc_code”:”532822″,”ListInfo”:”listed”,”B52HighAdj”:18.4,”b52LowAdj”:6.85,”isin”:”INE669E01016″,”symbol”:”IDEA “}] {“buy_point”:[{“en_ltd”:”2024-05-14″,”en_sup_p_91″:”13.19″,”en_sup_t_91″:”12.28″,”prev_close”:”12.60″,”en_close”:”13.25″,”new_date”:”May 14″,”prev_close_no”:12},{“en_ltd”:”2024-04-23″,”en_sup_p_91″:”13.29″,”en_sup_t_91″:”13.01″,”prev_close”:”12.90″,”en_close”:”14.40″,”new_date”:”Apr 23″,”prev_close_no”:12}],”sell_point”:[]} Source link

[{“upd_Date”:”2024-04-10T00:00:00″,”price”:1109.4,”volume”:10598000,”Open”:1110.95,”High”:1116.55,”Low”:1105.15},{“upd_Date”:”2024-04-12T00:00:00″,”price”:1104.4,”volume”:12216657,”Open”:1103.5,”High”:1111.85,”Low”:1095.8},{“upd_Date”:”2024-04-15T00:00:00″,”price”:1078.35,”volume”:10526597,”Open”:1100.2,”High”:1106.15,”Low”:1076.6},{“upd_Date”:”2024-04-16T00:00:00″,”price”:1067.05,”volume”:11278092,”Open”:1070.55,”High”:1074.6,”Low”:1062.7},{“upd_Date”:”2024-04-18T00:00:00″,”price”:1055.45,”volume”:16564216,”Open”:1074,”High”:1078.05,”Low”:1050.45},{“upd_Date”:”2024-04-19T00:00:00″,”price”:1067.25,”volume”:11284433,”Open”:1052.95,”High”:1072,”Low”:1048.1},{“upd_Date”:”2024-04-22T00:00:00″,”price”:1086.65,”volume”:10346714,”Open”:1078.8,”High”:1088.7,”Low”:1070.35},{“upd_Date”:”2024-04-23T00:00:00″,”price”:1090.25,”volume”:9848215,”Open”:1100,”High”:1100,”Low”:1082.7},{“upd_Date”:”2024-04-24T00:00:00″,”price”:1096.75,”volume”:5461309,”Open”:1092.25,”High”:1098.4,”Low”:1089},{“upd_Date”:”2024-04-25T00:00:00″,”price”:1113.75,”volume”:19905338,”Open”:1090,”High”:1125.65,”Low”:1089.95},{“upd_Date”:”2024-04-26T00:00:00″,”price”:1107.9,”volume”:14190059,”Open”:1112.15,”High”:1120,”Low”:1102.75},{“upd_Date”:”2024-04-29T00:00:00″,”price”:1160.15,”volume”:28578063,”Open”:1108,”High”:1163.45,”Low”:1107.9},{“upd_Date”:”2024-04-30T00:00:00″,”price”:1150.4,”volume”:29568491,”Open”:1159.95,”High”:1169.55,”Low”:1146.75},{“upd_Date”:”2024-05-02T00:00:00″,”price”:1139.45,”volume”:25118334,”Open”:1143,”High”:1155.5,”Low”:1133.25},{“upd_Date”:”2024-05-03T00:00:00″,”price”:1142.05,”volume”:19933604,”Open”:1141.3,”High”:1157.4,”Low”:1135.45},{“upd_Date”:”2024-05-06T00:00:00″,”price”:1146.3,”volume”:14970524,”Open”:1141.55,”High”:1158.45,”Low”:1138.1},{“upd_Date”:”2024-05-07T00:00:00″,”price”:1131.9,”volume”:15097728,”Open”:1147.95,”High”:1152.75,”Low”:1126.3},{“upd_Date”:”2024-05-08T00:00:00″,”price”:1123,”volume”:19913090,”Open”:1126.55,”High”:1132,”Low”:1116.05},{“upd_Date”:”2024-05-09T00:00:00″,”price”:1115.7,”volume”:12229853,”Open”:1120.55,”High”:1128.85,”Low”:1110},{“upd_Date”:”2024-05-10T00:00:00″,”price”:1117.05,”volume”:8573656,”Open”:1118,”High”:1128.9,”Low”:1112.05},{“upd_Date”:”2024-05-13T00:00:00″,”price”:1128,”volume”:9707983,”Open”:1112.4,”High”:1130.65,”Low”:1106.7},{“upd_Date”:”2024-05-14T00:00:00″,”price”:1120.55,”volume”:8944262,”Open”:1125.9,”High”:1127.9,”Low”:1118.55},{“upd_Date”:”2024-05-15T00:00:00″,”price”:1124.35,”volume”:10743423,”Open”:1122.1,”High”:1127.8,”Low”:1113.5},{“upd_Date”:”2024-05-16T00:00:00″,”price”:1131.05,”volume”:14265565,”Open”:1133,”High”:1136.55,”Low”:1112.8},{“upd_Date”:”2024-05-17T00:00:00″,”price”:1130.5,”volume”:8641784,”Open”:1131.05,”High”:1144,”Low”:1120.6},{“upd_Date”:”2024-05-18T00:00:00″,”price”:1130.75,”volume”:312750,”Open”:1131,”High”:1133,”Low”:1126.9},{“upd_Date”:”2024-05-21T00:00:00″,”price”:1120.95,”volume”:10452900,”Open”:1122.2,”High”:1133.8,”Low”:1116.25},{“upd_Date”:”2024-05-22T00:00:00″,”price”:1111.1,”volume”:17527411,”Open”:1125,”High”:1125.9,”Low”:1098.1},{“upd_Date”:”2024-05-23T00:00:00″,”price”:1134.5,”volume”:13787687,”Open”:1115.55,”High”:1137,”Low”:1111.4},{“upd_Date”:”2024-05-24T00:00:00″,”price”:1131.95,”volume”:6312670,”Open”:1130,”High”:1135,”Low”:1124.15}] [{“XCHNG”:”NSE”,”Upd_Time”:”2024-05-24T00:00:00″,”open_Price”:1130,”High_Price”:1135,”Low_Price”:1124.15,”Price”:1131.95,”BBuy_Qty”:0,”BBuy_Price”:0,”BSell_Qty”:206,”BSell_Price”:1131.95,”Total_Trade”:6312670,”Value”:7145626806.5,”Volume”:6312670,”Oldprice”:1134.5,”PriceDiff”:-2.5499999999999545,”change”:-0.22476862053767777,”Net_TrdQty”:6312670,”HI_52_WK”:1169.55,”LO_52_WK”:899,”H52DATE”:”2024-04-30T00:00:00″,”L52DATE”:”2023-10-26T00:00:00″,”sc_group”:”A”,”CompLname”:”ICICI Bank Ltd”,”Sc_code”:”532174″,”ListInfo”:”listed”,”B52HighAdj”:1169.55,”b52LowAdj”:899,”isin”:”INE090A01021″,”symbol”:”ICICIBANK “}] {“buy_point”:[{“en_ltd”:”2024-05-23″,”en_sup_p_91″:”1131.87″,”en_sup_t_91″:”1103.66″,”prev_close”:”1111.10″,”en_close”:”1134.50″,”new_date”:”May 23″,”prev_close_no”:1111},{“en_ltd”:”2024-04-22″,”en_sup_p_91″:”1080.26″,”en_sup_t_91″:”1059.18″,”prev_close”:”1067.25″,”en_close”:”1086.65″,”new_date”:”Apr 22″,”prev_close_no”:1067}],”sell_point”:[{“en_ltd”:”2024-05-07″,”en_sup_p_91″:”1134.07″,”en_sup_t_91″:”1163.17″,”prev_close”:”1146.30″,”en_close”:”1131.90″,”new_date”:”May 7″,”prev_close_no”:1146},{“en_ltd”:”2024-04-15″,”en_sup_p_91″:”1092.77″,”en_sup_t_91″:”1110.53″,”prev_close”:”1104.40″,”en_close”:”1078.35″,”new_date”:”Apr 15″,”prev_close_no”:1104}]} Source link

[{“upd_Date”:”2024-04-10T00:00:00″,”price”:3705.75,”volume”:526428,”Open”:3718.95,”High”:3755.45,”Low”:3697.75},{“upd_Date”:”2024-04-12T00:00:00″,”price”:3680.2,”volume”:474609,”Open”:3705.75,”High”:3732,”Low”:3660},{“upd_Date”:”2024-04-15T00:00:00″,”price”:3646.9,”volume”:600630,”Open”:3630,”High”:3705.3,”Low”:3597.6},{“upd_Date”:”2024-04-16T00:00:00″,”price”:3728.95,”volume”:1467286,”Open”:3649.85,”High”:3775.6,”Low”:3649.85},{“upd_Date”:”2024-04-18T00:00:00″,”price”:3772.4,”volume”:602634,”Open”:3735.05,”High”:3825,”Low”:3730},{“upd_Date”:”2024-04-19T00:00:00″,”price”:3708.45,”volume”:486522,”Open”:3768.05,”High”:3768.05,”Low”:3645.05},{“upd_Date”:”2024-04-22T00:00:00″,”price”:3647.5,”volume”:766944,”Open”:3730,”High”:3751,”Low”:3625.3},{“upd_Date”:”2024-04-23T00:00:00″,”price”:3645.75,”volume”:329932,”Open”:3649.95,”High”:3697.9,”Low”:3636.05},{“upd_Date”:”2024-04-24T00:00:00″,”price”:3660.4,”volume”:399163,”Open”:3646,”High”:3666.95,”Low”:3598.15},{“upd_Date”:”2024-04-25T00:00:00″,”price”:3687.6,”volume”:337566,”Open”:3660,”High”:3705,”Low”:3636.05},{“upd_Date”:”2024-04-26T00:00:00″,”price”:3717.7,”volume”:358702,”Open”:3695,”High”:3786.2,”Low”:3695},{“upd_Date”:”2024-04-29T00:00:00″,”price”:3770.85,”volume”:318775,”Open”:3732,”High”:3786,”Low”:3708.1},{“upd_Date”:”2024-04-30T00:00:00″,”price”:3894.65,”volume”:1716768,”Open”:3788,”High”:3943.95,”Low”:3781},{“upd_Date”:”2024-05-02T00:00:00″,”price”:3938.4,”volume”:234196,”Open”:3920,”High”:3950.1,”Low”:3893},{“upd_Date”:”2024-05-03T00:00:00″,”price”:3917.95,”volume”:265654,”Open”:3940,”High”:3983.85,”Low”:3895.8},{“upd_Date”:”2024-05-06T00:00:00″,”price”:3887.7,”volume”:223516,”Open”:3949.9,”High”:3949.9,”Low”:3872.55},{“upd_Date”:”2024-05-07T00:00:00″,”price”:3764.8,”volume”:514033,”Open”:3887.7,”High”:3932.05,”Low”:3750.6},{“upd_Date”:”2024-05-08T00:00:00″,”price”:3715.75,”volume”:226763,”Open”:3783.8,”High”:3783.8,”Low”:3707.05},{“upd_Date”:”2024-05-09T00:00:00″,”price”:3616.4,”volume”:217795,”Open”:3729.9,”High”:3738.45,”Low”:3601.9},{“upd_Date”:”2024-05-10T00:00:00″,”price”:3639.6,”volume”:169244,”Open”:3627,”High”:3700,”Low”:3616.4},{“upd_Date”:”2024-05-13T00:00:00″,”price”:3673.15,”volume”:472970,”Open”:3639.6,”High”:3692.7,”Low”:3528},{“upd_Date”:”2024-05-14T00:00:00″,”price”:3677.9,”volume”:176441,”Open”:3685,”High”:3721.9,”Low”:3643.2},{“upd_Date”:”2024-05-15T00:00:00″,”price”:3762.05,”volume”:146451,”Open”:3678,”High”:3768.45,”Low”:3676.2},{“upd_Date”:”2024-05-16T00:00:00″,”price”:3854.95,”volume”:259920,”Open”:3779,”High”:3860,”Low”:3765.05},{“upd_Date”:”2024-05-17T00:00:00″,”price”:3784.5,”volume”:283809,”Open”:3854.95,”High”:3874.85,”Low”:3775.05},{“upd_Date”:”2024-05-18T00:00:00″,”price”:3786.6,”volume”:24097,”Open”:3806,”High”:3806,”Low”:3762.2},{“upd_Date”:”2024-05-21T00:00:00″,”price”:3796.5,”volume”:224822,”Open”:3786.6,”High”:3810,”Low”:3760},{“upd_Date”:”2024-05-22T00:00:00″,”price”:3798.8,”volume”:247535,”Open”:3797.5,”High”:3825,”Low”:3767.6},{“upd_Date”:”2024-05-23T00:00:00″,”price”:3827.05,”volume”:172636,”Open”:3803.45,”High”:3835,”Low”:3761.55},{“upd_Date”:”2024-05-24T00:00:00″,”price”:3816.35,”volume”:154427,”Open”:3840,”High”:3845,”Low”:3802.25}] [{“XCHNG”:”NSE”,”Upd_Time”:”2024-05-24T00:00:00″,”open_Price”:3840,”High_Price”:3845,”Low_Price”:3802.25,”Price”:3816.35,”BBuy_Qty”:0,”BBuy_Price”:0,”BSell_Qty”:104,”BSell_Price”:3816.35,”Total_Trade”:154427,”Value”:589347481.4499999,”Volume”:154427,”Oldprice”:3827.05,”PriceDiff”:-10.700000000000273,”change”:-0.2795887171581315,”Net_TrdQty”:154427,”HI_52_WK”:4066.5,”LO_52_WK”:1740,”H52DATE”:”2024-02-27T00:00:00″,”L52DATE”:”2023-05-24T00:00:00″,”sc_group”:”A”,”CompLname”:”HDFC Asset Management Company Ltd”,”Sc_code”:”541729″,”ListInfo”:”listed”,”B52HighAdj”:4066.5,”b52LowAdj”:1740,”isin”:”INE127D01025″,”symbol”:”HDFCAMC “}] {“buy_point”:[{“en_ltd”:”2024-05-15″,”en_sup_p_91″:”3718.12″,”en_sup_t_91″:”3619.15″,”prev_close”:”3677.90″,”en_close”:”3762.05″,”new_date”:”May 15″,”prev_close_no”:3677},{“en_ltd”:”2024-04-29″,”en_sup_p_91″:”3724.24″,”en_sup_t_91″:”3658.21″,”prev_close”:”3717.70″,”en_close”:”3770.85″,”new_date”:”Apr 29″,”prev_close_no”:3717},{“en_ltd”:”2024-04-18″,”en_sup_p_91″:”3737.34″,”en_sup_t_91″:”3686.26″,”prev_close”:”3728.95″,”en_close”:”3772.40″,”new_date”:”Apr 18″,”prev_close_no”:3728}],”sell_point”:[{“en_ltd”:”2024-05-07″,”en_sup_p_91″:”3846.81″,”en_sup_t_91″:”3942.62″,”prev_close”:”3887.70″,”en_close”:”3764.80″,”new_date”:”May 7″,”prev_close_no”:3887},{“en_ltd”:”2024-04-22″,”en_sup_p_91″:”3686.26″,”en_sup_t_91″:”3786.79″,”prev_close”:”3708.45″,”en_close”:”3647.50″,”new_date”:”Apr 22″,”prev_close_no”:3708}]} Source link