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
2011-01-07
IDN
1.43
1.43
1.35
1.38
24,080
2011-01-07
IDRA
2.88
3.04
2.88
2.95
142,627
2011-01-07
IDT
25.71
25.89
24.35
25.09
205,679
2011-01-07
IDU
77.44
77.85
77.17
77.83
40,504
2011-01-07
IDV
33.16
33.16
32.59
32.88
133,857
2011-01-07
IDW
2.25
2.25
2.25
2.25
125
2011-01-07
IDX
85.02
85.44
84.19
84.62
184,524
2011-01-07
IDXG
11.04
11.06
10.71
10.88
13,897
2011-01-07
IDXX
69.25
69.26
67.97
68.48
133,532
2011-01-07
IEC
8.42
8.65
8.04
8.39
104,337
2011-01-07
IEF
93.3
94.01
93.18
93.84
736,474
2011-01-07
IEI
114.62
115.13
114.59
114.97
94,459
2011-01-07
IEO
64.15
64.21
63.44
64.07
278,651
2011-01-07
IEP
35.87
36.75
35.87
36.74
27,417
2011-01-07
IESC
3.65
3.68
3.6
3.6
6,296
2011-01-07
IEUS
38.4
38.57
38.06
38.06
2,565
2011-01-07
IEV
38.77
38.93
38.35
38.61
393,626
2011-01-07
IEX
38.75
38.92
38.04
38.45
198,049
2011-01-07
IEZ
54.36
55.24
54.09
54.87
290,338
2011-01-07
IFF
55.95
56.16
55.66
55.92
557,924
2011-01-07
IFGL
31.55
31.55
31.13
31.28
27,686
2011-01-07
IFN
33.77
34.27
32.99
33.33
338,294
2011-01-07
IGA
13.44
13.5
13.34
13.44
33,445
2011-01-07
IGC
0.57
0.6
0.55
0.56
506,826
2011-01-07
IGD
10.83
10.87
10.79
10.83
231,737
2011-01-07
IGE
41
41.34
40.75
41.14
219,557
2011-01-07
IGF
34.74
34.8
34.42
34.65
48,756
2011-01-07
IGI
19.94
20.1
19.94
20.08
16,535
2011-01-07
IGIB
105.27
105.59
105.16
105.41
103,547
2011-01-07
IGLB
52.7
52.79
52.7
52.71
2,228
2011-01-07
IGM
62.33
62.41
61.51
62.11
34,612
2011-01-07
IGN
35.64
35.64
34.87
35.26
151,729
2011-01-07
IGOV
99.4
99.62
99
99
8,600
2011-01-07
IGR
7.84
7.87
7.78
7.83
418,191
2011-01-07
IGSB
104.37
104.49
104.31
104.49
521,023
2011-01-07
IGV
59.97
59.97
58.78
59.42
73,505
2011-01-07
IHC
8.21
8.21
8.21
8.21
100
2011-01-07
IHE
64.97
65
64.4
64.88
7,057
2011-01-07
IHF
55.97
55.97
55.2
55.74
28,763
2011-01-07
IHG
20.5
20.84
20.45
20.71
207,661
2011-01-07
IHI
58.91
58.92
58.33
58.63
79,377
2011-01-07
IID
11.51
11.57
11.42
11.56
26,697
2011-01-07
IIF
25.72
25.72
25.18
25.18
172,560
2011-01-07
III
2.08
2.17
2.06
2.14
99,541
2011-01-07
IIIN
12.25
12.3
11.61
11.75
83,293
2011-01-07
IIM
13.33
13.43
13.31
13.41
24,906
2011-01-07
IIN
4.19
4.2
3.92
4.01
10,933
2011-01-07
IIVI
46.45
46.59
44.77
45.69
83,568
2011-01-07
IJH
91.41
91.69
89.95
90.85
1,166,535
2011-01-07
IJJ
80.15
80.62
79.17
79.87
91,771
2011-01-07
IJK
101.26
101.67
99.73
100.83
282,983
2011-01-07
IJR
69.02
69.25
67.57
68.37
1,143,720
2011-01-07
IJS
72.36
72.58
70.69
71.66
119,846
2011-01-07
IJT
73.17
73.37
71.86
72.79
429,460
2011-01-07
ILCB
71.57
71.58
70.88
71.19
15,374
2011-01-07
ILCG
66.38
66.56
65.84
66.43
11,721
2011-01-07
ILCV
60.79
60.79
60.25
60.69
15,006
2011-01-07
ILF
53.72
53.78
52.75
53.03
1,601,279
2011-01-07
ILMN
67.43
67.54
65.15
65.66
1,124,175
2011-01-07
IMAX
27.89
27.89
27.14
27.21
958,461
2011-01-07
IMBI
5.75
5.88
5.68
5.85
314,751
2011-01-07
IMCB
85.45
85.45
84.39
84.98
4,996
2011-01-07
IMCG
96.86
97.07
95.65
96.73
15,681
2011-01-07
IMCV
75.82
76.23
75.82
76.2
1,530
2011-01-07
IMGN
9.5
9.5
9.24
9.47
507,548
2011-01-07
IMH
2.85
2.93
2.85
2.93
24,143
2011-01-07
IMKTA
18.95
19.05
18.44
18.72
30,301
2011-01-07
IMMR
6.34
6.34
6.08
6.22
68,292
2011-01-07
IMO
40.12
40.31
39.72
39.94
254,623
2011-01-07
IMV
0.76
0.76
0.76
0.76
200
2011-01-07
INCY
16.41
16.52
16.18
16.35
4,404,944
2011-01-07
INDB
27.93
27.95
26.83
26.95
53,269
2011-01-07
INDL
46.05
46.33
45.28
45.8
31,121
2011-01-07
INDT
32.36
32.36
31.74
31.85
1,937
2011-01-07
INDY
29.98
30
29.55
29.7
114,731
2011-01-07
INFI
5.98
6.02
5.75
5.88
28,712
2011-01-07
INFN
11.06
11.1
10.56
10.75
1,229,423
2011-01-07
INFU
2.37
2.4
2.37
2.4
900
2011-01-07
INFY
75.94
76.17
75.02
75.76
1,748,264
2011-01-07
ING
9.78
9.8
9.52
9.63
2,275,508
2011-01-07
INO
1.29
1.32
1.29
1.3
676,702
2011-01-07
INOD
2.91
2.95
2.86
2.91
13,275
2011-01-07
INS
1.31
1.31
1.25
1.25
200
2011-01-07
INSI
17.57
17.65
17.57
17.59
17,819
2011-01-07
INSM
0.65
0.66
0.64
0.64
211,805
2011-01-07
INT
37.07
37.07
36.32
36.88
392,361
2011-01-07
INTC
20.71
20.77
20.27
20.66
74,806,061
2011-01-07
INTG
22.5
22.66
20.59
20.59
11,689
2011-01-07
INTT
2.84
2.86
2.75
2.81
37,054
2011-01-07
INTU
48.41
48.75
47.96
48.39
2,298,671
2011-01-07
INUV
5.44
5.44
5.02
5.07
19,623
2011-01-07
INVA
24.55
25.16
23.89
24.43
502,476
2011-01-07
INVE
2.43
2.43
2.37
2.37
6,681
2011-01-07
INVO
0.06
0.06
0.05
0.05
137,500
2011-01-07
IO
7.94
8.1
7.86
7.94
1,300,648
2011-01-07
IONS
10.38
10.43
10.12
10.23
701,629
2011-01-07
IOO
62.44
62.63
61.81
62.22
141,503
2011-01-07
IOR
3.85
3.85
3.85
3.85
200
2011-01-07
IOSP
20.47
20.48
20.2
20.47
141,207
2011-01-07
IP
27.81
28.2
27.63
27.99
5,110,402