Stocks

[{“upd_Date”:”2024-04-10T00:00:00″,”price”:361.8,”volume”:75804480,”Open”:347,”High”:369.65,”Low”:345.7},{“upd_Date”:”2024-04-12T00:00:00″,”price”:372.95,”volume”:39995547,”Open”:365.55,”High”:374.9,”Low”:360.8},{“upd_Date”:”2024-04-15T00:00:00″,”price”:370.55,”volume”:44715399,”Open”:374,”High”:383.95,”Low”:360.25},{“upd_Date”:”2024-04-16T00:00:00″,”price”:378.2,”volume”:28859435,”Open”:370.1,”High”:381.5,”Low”:364.05},{“upd_Date”:”2024-04-18T00:00:00″,”price”:388.5,”volume”:35907412,”Open”:385.05,”High”:394.75,”Low”:383.05},{“upd_Date”:”2024-04-19T00:00:00″,”price”:385.95,”volume”:33307212,”Open”:388.2,”High”:396.75,”Low”:382.2},{“upd_Date”:”2024-04-22T00:00:00″,”price”:381,”volume”:19626373,”Open”:392.15,”High”:393.15,”Low”:373.4},{“upd_Date”:”2024-04-23T00:00:00″,”price”:377.05,”volume”:14434838,”Open”:383.2,”High”:383.2,”Low”:371.1},{“upd_Date”:”2024-04-24T00:00:00″,”price”:383.45,”volume”:11074253,”Open”:376,”High”:386.6,”Low”:376},{“upd_Date”:”2024-04-25T00:00:00″,”price”:381.05,”volume”:10150138,”Open”:380,”High”:387.7,”Low”:377.1},{“upd_Date”:”2024-04-26T00:00:00″,”price”:396.55,”volume”:24602811,”Open”:386.9,”High”:402.95,”Low”:386},{“upd_Date”:”2024-04-29T00:00:00″,”price”:406.3,”volume”:11228541,”Open”:401.15,”High”:408.2,”Low”:397.1},{“upd_Date”:”2024-04-30T00:00:00″,”price”:397.85,”volume”:11863519,”Open”:409.1,”High”:409.95,”Low”:396},{“upd_Date”:”2024-05-02T00:00:00″,”price”:410.8,”volume”:12788526,”Open”:400,”High”:413.9,”Low”:397.3},{“upd_Date”:”2024-05-03T00:00:00″,”price”:415.65,”volume”:14324148,”Open”:415,”High”:420,”Low”:404.4},{“upd_Date”:”2024-05-06T00:00:00″,”price”:410.5,”volume”:8108475,”Open”:418,”High”:418.7,”Low”:404.45},{“upd_Date”:”2024-05-07T00:00:00″,”price”:396,”volume”:8797213,”Open”:410.5,”High”:411.5,”Low”:392},{“upd_Date”:”2024-05-08T00:00:00″,”price”:404.85,”volume”:8831897,”Open”:393,”High”:409.95,”Low”:392.85},{“upd_Date”:”2024-05-09T00:00:00″,”price”:394.65,”volume”:6134997,”Open”:406.8,”High”:408.4,”Low”:393},{“upd_Date”:”2024-05-10T00:00:00″,”price”:410.7,”volume”:11076423,”Open”:397,”High”:411.85,”Low”:395.25},{“upd_Date”:”2024-05-13T00:00:00″,”price”:414.05,”volume”:10884162,”Open”:412.55,”High”:415.5,”Low”:398.1},{“upd_Date”:”2024-05-14T00:00:00″,”price”:432.55,”volume”:22195946,”Open”:421,”High”:438.5,”Low”:415.05},{“upd_Date”:”2024-05-15T00:00:00″,”price”:437.4,”volume”:20115791,”Open”:438,”High”:449,”Low”:434.75},{“upd_Date”:”2024-05-16T00:00:00″,”price”:433.05,”volume”:16155897,”Open”:445,”High”:447.05,”Low”:427.05},{“upd_Date”:”2024-05-17T00:00:00″,”price”:442.65,”volume”:13366917,”Open”:436,”High”:445,”Low”:432.6},{“upd_Date”:”2024-05-18T00:00:00″,”price”:458.6,”volume”:5346229,”Open”:446,”High”:461.45,”Low”:445.2},{“upd_Date”:”2024-05-21T00:00:00″,”price”:491.7,”volume”:34592201,”Open”:471,”High”:493.9,”Low”:463},{“upd_Date”:”2024-05-22T00:00:00″,”price”:487,”volume”:33932802,”Open”:498,”High”:506.75,”Low”:476.8},{“upd_Date”:”2024-05-23T00:00:00″,”price”:472.7,”volume”:25849836,”Open”:480,”High”:480.1,”Low”:461.8},{“upd_Date”:”2024-05-24T00:00:00″,”price”:460.8,”volume”:12873214,”Open”:463.9,”High”:470,”Low”:459.6}] [{“XCHNG”:”NSE”,”Upd_Time”:”2024-05-24T00:00:00″,”open_Price”:463.9,”High_Price”:470,”Low_Price”:459.6,”Price”:460.8,”BBuy_Qty”:0,”BBuy_Price”:0,”BSell_Qty”:7348,”BSell_Price”:460.8,”Total_Trade”:12873214,”Value”:5931977011.2,”Volume”:12873214,”Oldprice”:472.7,”PriceDiff”:-11.899999999999977,”change”:-2.5174529299767245,”Net_TrdQty”:12873214,”HI_52_WK”:506.75,”LO_52_WK”:208,”H52DATE”:”2024-05-22T00:00:00″,”L52DATE”:”2023-09-28T00:00:00″,”sc_group”:”A”,”CompLname”:”Vedanta Ltd”,”Sc_code”:”500295″,”ListInfo”:”listed”,”B52HighAdj”:506.75,”b52LowAdj”:208,”isin”:”INE205A01025″,”symbol”:”VEDL “}] {“buy_point”:[{“en_ltd”:”2024-05-14″,”en_sup_p_91″:”416.28″,”en_sup_t_91″:”409.89″,”prev_close”:”414.05″,”en_close”:”432.55″,”new_date”:”May 14″,”prev_close_no”:414}],”sell_point”:[{“en_ltd”:”2024-05-24″,”en_sup_p_91″:”471.61″,”en_sup_t_91″:”484.68″,”prev_close”:”472.70″,”en_close”:”460.80″,”new_date”:”May 24″,”prev_close_no”:472},{“en_ltd”:”2024-05-07″,”en_sup_p_91″:”397.22″,”en_sup_t_91″:”417.16″,”prev_close”:”410.50″,”en_close”:”396.00″,”new_date”:”May 7″,”prev_close_no”:410}]} Source link

[{“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