Datasets:
siddharthmb
/
stocks-ohlcv

Dataset card Data Studio Files
xet
 Community
date
stringdate
2011-01-03 00:00:00
2026-01-28 00:00:00
act_symbol
stringlengths
1
6
⌀
open
float64
0
100k
high
float64
0
87.4k
low
float64
0
99.2k
close
float64
0
87.4k
volume
int64
0
5.75B
2011-01-06
IHC
8.43
8.43
8.35
8.35
600
2011-01-06
IHE
64.99
64.99
64.63
64.88
65,053
2011-01-06
IHF
54.91
55.8
54.91
55.7
18,406
2011-01-06
IHG
20.61
20.68
20.35
20.41
212,681
2011-01-06
IHI
59.32
59.32
58.73
58.88
86,267
2011-01-06
IID
11.75
11.75
11.41
11.44
40,956
2011-01-06
IIF
25.8
25.85
25.53
25.74
90,526
2011-01-06
III
2.17
2.25
2.06
2.12
643,982
2011-01-06
IIIN
12.4
12.49
12.12
12.25
27,470
2011-01-06
IIM
13.49
13.53
13.34
13.34
31,953
2011-01-06
IIN
4.02
4.21
4
4.1
5,104
2011-01-06
IIVI
47.21
47.26
46.13
46.29
74,098
2011-01-06
IJH
91.49
91.67
90.95
91.1
812,636
2011-01-06
IJJ
80.45
80.49
79.95
80.07
114,646
2011-01-06
IJK
101.53
101.86
100.97
101.06
221,323
2011-01-06
IJR
69.28
69.31
68.6
68.87
902,044
2011-01-06
IJS
72.74
72.76
71.92
72.19
91,526
2011-01-06
IJT
73.39
73.44
72.75
72.98
206,789
2011-01-06
ILCB
71.78
71.78
71.3
71.5
10,383
2011-01-06
ILCG
66.41
66.43
66.15
66.43
16,484
2011-01-06
ILCV
60.83
60.94
60.61
60.83
3,772
2011-01-06
ILF
53.94
54.1
53.49
53.49
1,433,912
2011-01-06
ILMN
66.19
67.7
65.16
67
1,435,027
2011-01-06
ILTB
51.66
51.67
51.66
51.67
5,090
2011-01-06
IMAX
28.44
28.44
27.65
27.86
799,096
2011-01-06
IMBI
5.69
5.83
5.65
5.82
251,939
2011-01-06
IMCB
85.56
85.56
85.15
85.23
4,276
2011-01-06
IMCG
97.16
97.16
96.71
96.9
4,604
2011-01-06
IMCV
76.61
76.61
76.32
76.44
2,025
2011-01-06
IMGN
9.6
9.78
9.51
9.56
370,259
2011-01-06
IMH
2.85
2.9
2.85
2.89
10,241
2011-01-06
IMKTA
18.74
18.92
18.58
18.85
25,774
2011-01-06
IMMR
6.35
6.46
6.22
6.34
90,024
2011-01-06
IMO
40.86
40.96
39.77
39.88
453,675
2011-01-06
INBK
11
11
11
11
900
2011-01-06
INCY
16.37
16.5
16.15
16.38
1,614,043
2011-01-06
INDB
28.08
28.11
27.55
27.91
43,766
2011-01-06
INDL
48.92
48.92
47.5
47.91
7,980
2011-01-06
INDT
32.7
32.7
32.02
32.44
852
2011-01-06
INDY
30.6
30.74
30.31
30.4
127,005
2011-01-06
INFI
5.93
6.02
5.87
5.94
44,120
2011-01-06
INFN
10.61
11.15
10.52
11.06
1,152,031
2011-01-06
INFU
2.34
2.38
2.34
2.38
7,900
2011-01-06
INFY
76.97
77.66
76.84
77.29
696,264
2011-01-06
ING
10.08
10.11
9.8
9.83
2,935,852
2011-01-06
INO
1.31
1.35
1.27
1.29
705,922
2011-01-06
INOD
2.89
2.91
2.78
2.9
34,333
2011-01-06
INS
1.25
1.32
1.19
1.32
1,000
2011-01-06
INSI
17.67
17.7
17.58
17.64
17,150
2011-01-06
INSM
0.65
0.66
0.64
0.66
201,684
2011-01-06
INT
36.92
37
36.6
36.88
539,247
2011-01-06
INTC
20.67
20.82
20.55
20.77
116,668,982
2011-01-06
INTG
22
22.25
21.49
22.25
1,250
2011-01-06
INTT
2.88
2.89
2.8
2.82
66,754
2011-01-06
INTU
48.87
48.9
48.17
48.3
3,327,661
2011-01-06
INTZ
0.8
0.8
0.8
0.8
100
2011-01-06
INUV
5.4
5.64
5.34
5.41
12,093
2011-01-06
INVA
25.31
25.48
24.18
24.56
483,160
2011-01-06
INVE
2.4
2.43
2.4
2.43
2,500
2011-01-06
INVO
0.06
0.06
0.06
0.06
1,500
2011-01-06
IO
8.3
8.32
7.84
7.96
1,270,660
2011-01-06
IONS
10.32
10.45
10.15
10.35
508,344
2011-01-06
IOO
63
63
62.37
62.58
96,437
2011-01-06
IOR
3.88
3.88
3.88
3.88
150
2011-01-06
IOSP
20.48
20.51
20.23
20.39
38,634
2011-01-06
IOVA
1.25
1.25
1.25
1.25
2,500
2011-01-06
IP
28.12
28.19
27.65
27.89
6,696,010
2011-01-06
IPAR
19
19.2
18.93
19.02
35,658
2011-01-06
IPB
22.5
22.5
22.05
22.05
650
2011-01-06
IPG
10.64
10.66
10.55
10.61
2,888,601
2011-01-06
IPGP
31.47
31.75
31.12
31.66
192,576
2011-01-06
IPHI
21.45
21.94
21.45
21.6
44,452
2011-01-06
IPI
35.95
36.31
35.56
36.01
838,321
2011-01-06
IQI
12.06
12.06
11.86
11.86
52,705
2011-01-06
IRBT
25.96
27.14
25.76
26.3
344,664
2011-01-06
IRCP
16.3
16.87
16.3
16.8
2,886
2011-01-06
IRDM
8.35
8.37
8.19
8.28
247,173
2011-01-06
IRET
8.9
8.92
8.83
8.85
166,577
2011-01-06
IRIX
3.78
3.79
3.78
3.78
11,997
2011-01-06
IRL
6.99
6.99
6.81
6.9
16,042
2011-01-06
IRR
15.27
15.27
15
15.03
50,606
2011-01-06
IRS
16.64
17.05
16.6
16.77
77,563
2011-01-06
IRWD
10.87
10.97
10.52
10.68
146,595
2011-01-06
ISCB
89.95
89.95
89.34
89.43
7,006
2011-01-06
ISCG
86.25
86.25
85.66
85.9
11,245
2011-01-06
ISCV
84.2
84.24
83.57
83.71
8,405
2011-01-06
ISHG
102.65
102.65
101.68
101.68
6,194
2011-01-06
ISIG
6.5
6.6
6.5
6.6
7,593
2011-01-06
ISNS
14.2
14.2
13.82
13.85
5,391
2011-01-06
ISR
1.11
1.14
1.1
1.12
12,814
2011-01-06
ISRG
274.86
274.86
267.5
268.68
340,368
2011-01-06
ISSC
5.81
6
5.84
5.93
3,184
2011-01-06
IT
33.78
33.94
33.65
33.91
160,286
2011-01-06
ITA
60.12
60.76
60.09
60.53
20,106
2011-01-06
ITB
13.49
13.67
13.45
13.65
450,876
2011-01-06
ITCB
84.59
85.84
82.73
84
11,738
2011-01-06
ITGR
23.8
23.85
23.6
23.75
71,509
2011-01-06
ITI
1.76
1.76
1.7
1.72
127,676
2011-01-06
ITM
21.06
21.06
20.94
21.01
86,183
2011-01-06
ITOT
58.11
58.16
57.86
57.95
4,202