info@tamealps.com +91 94145 70283

Aarti Industries Limited (AARTIIND) Technical Chart

1 Min 5 Min 15 Min Daily Weekly Monthly

Export to CSV:  1 Month Data | 1 Year Data | All

Date Open High Low Close Change % Volume Turnover (In Lac) Delivery % Remark
02 Aug 2021 946.00 965.00 930.10 948.15 1.43% 1446669 13742.12 25.35
30 Jul 2021 894.70 941.95 892.95 934.80 4.52% 1905761 17614.10 33.44
29 Jul 2021 880.70 899.90 880.70 894.40 1.56% 1059506 9462.48 62.80 High delivery volume with positive change
28 Jul 2021 891.00 897.20 867.80 880.70 -1.95% 669683 5902.09 46.51
27 Jul 2021 900.00 904.75 884.05 898.25 0.27% 1144038 10239.41 52.25
26 Jul 2021 891.00 901.05 883.10 895.80 0.55% 816371 7310.02 51.34
23 Jul 2021 885.00 897.00 880.30 890.90 1.14% 1885059 16767.91 39.27
22 Jul 2021 873.00 882.85 862.15 880.85 2.17% 1251334 10962.98 47.02
20 Jul 2021 851.40 885.00 840.50 862.15 1.13% 1889603 16391.68 27.14
19 Jul 2021 855.00 861.40 846.95 852.55 -0.51% 883147 7553.04 64.89
16 Jul 2021 854.90 860.80 853.00 856.95 0.29% 378124 3235.23 60.06
15 Jul 2021 860.00 863.00 851.00 854.45 -0.55% 494589 4245.87 61.50
14 Jul 2021 860.95 865.00 852.00 859.20 0.23% 583910 5016.72 59.45
13 Jul 2021 855.10 860.00 848.00 857.20 0.62% 551759 4712.00 62.24
12 Jul 2021 860.30 860.30 849.55 851.90 -0.15% 812462 6930.39 73.11
09 Jul 2021 848.80 861.75 846.15 853.15 0.56% 879180 7518.91 47.75
08 Jul 2021 867.80 869.50 841.10 848.40 -1.71% 1434478 12212.04 48.90
07 Jul 2021 850.00 865.10 845.35 863.20 1.63% 1646860 14109.39 67.46 High delivery volume with positive change
06 Jul 2021 861.00 865.70 847.30 849.35 -1.38% 1170592 9992.45 50.91
05 Jul 2021 879.50 879.50 856.60 861.20 -1.50% 1044502 9042.26 52.73
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 1672.1 1672.6 1672.1 1672.6 2 850 0% INF%
31 May, 2021 1678 1678 1678 1678 1 1,275 0.32% 50%
01 Jun, 2021 1731.4 1731.4 1731.4 1731.4 1 1,700 3.18% 33.33% Fresh Long
02 Jun, 2021 1680 1680 1675 1678.5 5 3,400 -3.06% 100% Fresh Short
03 Jun, 2021 0 0 0 1678.5 0 3,400 0% 0%
04 Jun, 2021 1690 1696.05 1690 1695.95 4 4,675 1.04% 37.5% Fresh Long
07 Jun, 2021 1705.45 1722 1705.45 1722 6 4,675 1.54% 0%
08 Jun, 2021 1733 1771.05 1728 1767.95 11 3,825 2.67% -28.57% Short Covering
09 Jun, 2021 1786.4 1829.55 1777 1777 21 6,375 0.51% 66.67%
10 Jun, 2021 1798.25 1798.25 1796.8 1796.8 3 7,225 1.11% 13.33% Fresh Long
11 Jun, 2021 1807.1 1807.1 1807.1 1807.1 2 6,375 0.57% -15.38%
14 Jun, 2021 1826.95 1827 1826.95 1827 3 5,525 1.1% -18.18% Short Covering
15 Jun, 2021 0 0 0 1827 0 5,525 0% 0%
16 Jun, 2021 1813.35 1813.35 1800 1800 3 5,100 -1.48% -9.09% Long Unwinding
17 Jun, 2021 1809.65 1811.95 1790 1790 5 5,950 -0.56% 16.67%
18 Jun, 2021 1787 1787 1787 1787 1 5,950 -0.17% 0%
21 Jun, 2021 1769 1772.25 1756.1 1772.25 3 5,950 -0.83% 0%
22 Jun, 2021 870.65 885 870.65 881 6 15,300 -50.29% 157.14% Fresh Short
23 Jun, 2021 0 0 0 881 0 15,300 0% 0%
24 Jun, 2021 868.5 868.5 849 850.45 10 17,000 -3.47% 11.11% Fresh Short
25 Jun, 2021 850.45 868 842 868 19 23,800 2.06% 40% Fresh Long
28 Jun, 2021 875 875 869.15 869.9 5 26,350 0.22% 10.71%
29 Jun, 2021 875.2 875.2 867.85 869.75 17 29,750 -0.02% 12.9%
30 Jun, 2021 869.85 875.1 869.3 875.35 12 29,750 0.64% 0%
01 Jul, 2021 874.1 874.1 859.55 861.25 20 33,150 -1.61% 11.43% Fresh Short
02 Jul, 2021 857.5 886.95 857.5 878.9 37 38,250 2.05% 15.38% Fresh Long
05 Jul, 2021 872.4 876 862.55 866.2 39 49,300 -1.44% 28.89% Fresh Short
06 Jul, 2021 865.5 865.5 854.7 856.1 43 63,750 -1.17% 29.31% Fresh Short
07 Jul, 2021 855.7 870.1 855.7 869 27 56,950 1.51% -13.56% Short Covering
08 Jul, 2021 872 873 849 853.7 34 66,300 -1.76% 16.42% Fresh Short
09 Jul, 2021 860.5 861.95 856 858.2 15 64,600 0.53% -2.7%
12 Jul, 2021 861.55 861.55 857.95 858.6 19 73,100 0.05% 13.16%
13 Jul, 2021 859.25 861.75 855.15 860.2 21 73,100 0.19% 0%
14 Jul, 2021 863 868.45 860 861.65 43 84,150 0.17% 15.12%
15 Jul, 2021 861.55 864.2 858 858.25 91 121,550 -0.39% 44.44%
16 Jul, 2021 857.8 865 856 861.5 90 144,500 0.38% 18.88%
19 Jul, 2021 862.45 864.85 850 854.25 147 168,300 -0.84% 16.47%
20 Jul, 2021 854.2 890 843.25 867.75 381 216,750 1.58% 28.79% Fresh Long
22 Jul, 2021 873.85 887 866 886.35 278 270,300 2.14% 24.71% Fresh Long
23 Jul, 2021 890.9 900 883.3 893.65 974 574,600 0.82% 112.58%
26 Jul, 2021 889.2 902.35 888 897.25 1337 1,158,550 0.4% 101.63%
26 Jul, 2021 889.2 902.35 888 897.25 1337 1,158,550 0% 101.63%
27 Jul, 2021 901.2 906.4 885 895.45 1713 1,826,650 -0.2% 57.67%
28 Jul, 2021 886.55 897.45 868 880.25 1575 2,273,750 -1.7% 24.48% Fresh Short
29 Jul, 2021 880.5 903.6 880.5 896.65 1812 2,550,850 1.86% 12.19% Fresh Long
30 Jul, 2021 897.85 945.5 895.2 937.65 2826 2,697,050 4.57% 5.73% Fresh Long
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750.00 3.05 3.55 3.05 3.3 1,700 1,700
800.00 4.3 4.5 2.1 2.1 2,550 26,350
7,650 -2,550 62.9 84.3 61.35 84.3 860.00 12.95 14.05 7.2 7.9 10,200 13,6001.78
15,300 -850 43.95 76.7 43.95 69.55 880.00 21.05 22.85 10.4 11.85 5,950 11,9000.78
850 0 34.3 34.3 34.3 34.3 890.00no data
389,300 3,400 30 60.15 28.95 54.8 900.00 22.4 22.5 15.85 18.15 23,800 23,8000.06
8,500 6,800 29.6 51.35 29.6 51.35 910.00no data
59,500 -3,400 22.5 48 22.5 42.75 920.00no data
21,250 16,150 24 43.7 24 38.9 930.00no data
45,050 37,400 16.7 38.65 16.7 34 940.00no data
112,200 103,700 16 35 15 29.85 950.00no data
3,400 3,400 23.65 27.8 23.65 27.1 960.00no data
850 850 45.9 45.9 15 21.5 970.00no data
3,400 3,400 12.8 23.7 12.8 23.7 980.00no data
91,800 86,700 7.5 19 7.5 15.5 1000.00no data
850 850 16 16 16 16 1010.00no data
7,650 7,650 8 9.2 8 9 1050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 3.95 5.5 3.85 4.25 5,100 23,800
10,200 850 48.15 60 48.15 52.85 860.00 10.6 16 10.6 16 3,400 3,4000.33
16,150 -1,700 33.95 42 33.6 42 880.00 26.05 26.9 25.65 25.7 850 5,9500.37
850 850 34.3 34.3 34.3 34.3 890.00no data
385,900 84,150 22.75 32.65 22.75 29.45 900.00no data
1,700 850 24.85 24.85 24.85 24.85 910.00no data
62,900 8,500 17.5 23.9 17.5 21.35 920.00no data
5,100 1,700 18 18 18 18 930.00no data
7,650 3,400 12.85 16.25 12.85 14.75 940.00no data
8,500 7,650 13 14.65 13 14 950.00no data
5,100 5,100 8 8 6 6.9 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 6 9 6 6.8 3,400 18,700
9,350 0 39.75 40.05 39.75 40.05 860.00no data
17,850 8,500 33.05 36.85 28.35 28.8 880.00 29.55 33.9 29 30.05 3,400 5,1000.29
301,750 29,750 27.8 27.8 20.05 22.4 900.00no data
850 0 23.5 910.00no data
54,400 2,550 22.25 22.25 14.2 15.6 920.00no data
3,400 1,700 12.95 13.1 12.95 13.05 930.00no data
4,250 3,400 11.75 12 10 12 940.00no data
850 850 26 26 10 10 950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2.05 5.95 2.05 4.2 5,100 15,300
9,350 0 55.5 55.5 55.5 55.5 860.00no data
9,350 1,700 36.85 39.1 36.85 39.1 880.00 27.65 27.65 27.55 27.55 1,700 1,7000.18
272,000 85,850 32 33.95 23.95 28.2 900.00no data
850 850 22.8 23.5 22.8 23.5 910.00no data
51,850 7,650 22.4 25.35 17.5 21.3 920.00no data
1,700 1,700 15.25 16.8 15.25 16.8 930.00no data
850 850 15.45 15.45 15.45 15.45 940.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 6.05 6.05 3 3 850 10,200
9,350 -850 55.55 55.55 55.55 55.55 860.00no data
7,650 850 41 44.3 39.3 42 880.00no data
186,150 5,950 29.75 34 28.05 29.9 900.00no data
44,200 7,650 24.5 25 19 22.2 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 8.6 9.4 6.75 7.3 4,250 9,350
10,200 2,550 52.25 52.25 47 52 860.00no data
6,800 6,800 45 45 34.9 40 880.00no data
180,200 35,700 34.7 34.7 26.05 29.5 900.00no data
36,550 36,550 22 24.25 20 22 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 8.6 8.6 8.6 8.6 0 5,100
7,650 2,550 40.95 49 40.7 48.5 860.00no data
144,500 68,850 23.8 30 22.5 27.1 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 7 8.25 7 8.25 0 5,100
5,100 1,700 38.95 51.5 38.95 51.5 860.00no data
75,650 56,950 21.95 31.95 19 22.15 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 6.6 6.6 6.6 6.6 0 5,100
3,400 850 37 37 37 37 860.00no data
18,700 850 22 22 22 22 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 9.95 0 5,100
2,550 0 37 860.00no data
17,850 0 17.95 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 9.95 9.95 9.95 9.95 850 5,100
2,550 0 37 860.00no data
17,850 0 17.95 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 12 0 4,250
2,550 2,550 50 50 37 37 860.00no data
17,850 0 17.95 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 12 0 4,250
17,850 0 17.95 17.95 17.95 17.95 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 12 12 12 12 850 4,250
17,850 850 20 20.35 20 20.35 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 12 0 3,400
17,000 17,000 25 25 25 25 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 15 15 12 12 2,550 3,400
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 13 0 850
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 13 13 13 13 850 850