info@tamealps.com +91 94145 70283

Aditya Birla Fashion and Retail Limited (ABFRL) 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
04 Aug 2021 223.45 224.80 215.10 216.20 -2.48% 2206900 4849.01 40.44
03 Aug 2021 224.50 227.45 219.70 221.70 -1.25% 3734855 8297.25 40.91
02 Aug 2021 227.00 229.50 221.70 224.50 0.11% 2897320 6511.86 23.05
30 Jul 2021 228.00 234.50 219.15 224.25 -1.30% 14124521 32043.05 20.02
29 Jul 2021 226.05 231.50 222.55 227.20 0.51% 4072371 9264.37 24.96
28 Jul 2021 222.50 227.80 213.10 226.05 1.34% 3707340 8208.21 26.31
27 Jul 2021 217.15 224.90 217.05 223.05 2.72% 5605433 12474.73 30.57
26 Jul 2021 215.80 220.60 215.10 217.15 -0.57% 1946142 4229.25 21.37
23 Jul 2021 220.70 221.80 215.30 218.40 -0.73% 2517420 5489.19 27.15
22 Jul 2021 210.90 221.70 210.35 220.00 5.49% 5342484 11617.21 20.87
20 Jul 2021 220.00 221.20 205.10 208.55 -4.64% 4363622 9201.86 33.06
19 Jul 2021 220.45 224.50 217.00 218.70 -2.17% 1610265 3551.20 26.57
16 Jul 2021 225.10 227.85 222.20 223.55 -0.18% 2224506 4994.43 20.96
15 Jul 2021 228.45 228.85 222.80 223.95 -1.63% 1829532 4131.57 30.36
14 Jul 2021 230.00 231.65 225.00 227.65 -0.78% 7607482 17357.92 15.93
13 Jul 2021 215.00 230.50 213.60 229.45 7.65% 18236591 41073.43 19.98
12 Jul 2021 215.00 216.00 212.25 213.15 0.07% 937694 2006.57 31.00
09 Jul 2021 213.00 218.20 212.70 213.00 -0.58% 1891902 4063.21 45.15
08 Jul 2021 214.00 219.90 212.55 214.25 0.35% 2785570 6033.72 21.63
07 Jul 2021 214.50 216.20 212.45 213.50 -0.67% 1135288 2428.78 51.00
06 Jul 2021 216.05 221.00 214.00 214.95 -1.87% 2585579 5636.26 60.59
Date Open High Low Close Contract OI Change % OI Change(%) Remark
25 Jun, 2021 218.9 225.25 218 224.7 13 15,600 0% INF%
28 Jun, 2021 226.15 226.15 222 222.25 20 36,400 -1.09% 133.33% Fresh Short
29 Jun, 2021 0 0 0 222.25 0 36,400 0% 0%
30 Jun, 2021 219.55 224.4 218.1 218.1 10 49,400 -1.87% 35.71% Fresh Short
01 Jul, 2021 0 0 0 218.1 0 49,400 0% 0%
02 Jul, 2021 217.85 217.9 216.5 216.55 8 54,600 -0.71% 10.53%
05 Jul, 2021 217.5 222.5 216.25 221.2 17 57,200 2.15% 4.76% Fresh Long
06 Jul, 2021 220.95 220.95 216.25 216.3 6 46,800 -2.22% -28.57% Long Unwinding
07 Jul, 2021 216.5 216.5 215.6 215.6 7 52,000 -0.32% 11.11%
08 Jul, 2021 220.2 220.3 215.15 216.45 12 49,400 0.39% -5.56%
09 Jul, 2021 214.9 215.15 214.9 215.15 2 46,800 -0.6% -5.88%
12 Jul, 2021 217.25 217.25 214.75 215.35 12 70,200 0.09% 50%
13 Jul, 2021 217.2 232.35 217.1 231.1 142 161,200 7.31% 129.63% Fresh Long
14 Jul, 2021 225.05 231.65 225.05 229.3 63 184,600 -0.78% 14.52%
15 Jul, 2021 228 229.1 224.8 225.8 21 202,800 -1.53% 9.86% Fresh Short
16 Jul, 2021 225.25 229 224 224.85 41 231,400 -0.42% 14.1%
19 Jul, 2021 224.85 226 218.5 220.05 73 296,400 -2.13% 28.09% Fresh Short
20 Jul, 2021 222.9 222.9 206.6 209.65 285 499,200 -4.73% 68.42% Fresh Short
22 Jul, 2021 215.65 221.7 212 220.8 452 754,000 5.32% 51.04% Fresh Long
23 Jul, 2021 221.5 221.5 216.45 219.05 317 964,600 -0.79% 27.93%
26 Jul, 2021 218.1 221.55 216.35 218.2 1022 2,051,400 -0.39% 112.67%
26 Jul, 2021 218.1 221.55 216.35 218.2 1022 2,051,400 0% 112.67%
27 Jul, 2021 218.65 226 218.65 223.45 2453 3,439,800 2.41% 67.68% Fresh Long
28 Jul, 2021 223 228.65 213.55 226.8 2537 5,408,000 1.5% 57.22% Fresh Long
29 Jul, 2021 229 232.4 223.25 228.3 2954 7,826,000 0.66% 44.71%
30 Jul, 2021 227.85 235.55 219.8 226.5 9048 11,195,600 -0.79% 43.06%
02 Aug, 2021 225 230.75 222.1 225.1 1777 10,641,800 -0.62% -5.49%
03 Aug, 2021 220.05 228.2 220.05 223.15 2121 10,868,000 -0.87% 2.13%
04 Aug, 2021 224.15 225.75 215.5 216.75 1423 10,862,800 -2.87% -0.05% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1 0 2,600
190.00 1.1 1.2 0.45 1.1 15,600 52,000
195.00 1.55 0 26,000
200.00 1.35 3.1 1.35 2.9 -13,000 205,400
205.00 2.2 0 109,200
28,600 5,200 13.6 13.6 12.4 12.4 210.00 3.2 5.9 2.85 5.45 15,600 140,4004.91
57,200 28,600 13.05 13.05 9 9.1 215.00 4.4 7.9 4.1 7.8 15,600 85,8001.5
481,000 153,400 11.3 11.3 6.95 7.15 220.00 5.95 10.25 5.95 10.05 -10,400 462,8000.96
210,600 31,200 8.15 8.45 5.2 5.35 225.00 8.8 13 8.8 13 -5,200 57,2000.27
1,032,200 148,200 6.8 6.8 3.8 4 230.00 12.25 16.25 12.25 16.25 -2,600 78,0000.08
309,400 26,000 4.75 4.8 2.85 3.05 235.00no data
717,600 54,600 3.4 3.6 1.95 2.1 240.00 15 0 2,6000
46,800 10,400 2.5 2.5 1.45 1.5 245.00no data
780,000 0 1.85 1.9 1 1.1 250.00no data
5,200 0 2.25 255.00no data
111,800 -2,600 0.8 0.8 0.65 0.75 260.00no data
54,600 0 0.6 270.00no data
2,600 0 1 275.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1 0 2,600
190.00 1 1.45 0.55 1 5,200 36,400
195.00 1.55 0 26,000
200.00 1.4 1.9 1.4 1.8 -2,600 218,400
205.00 2.2 0 109,200
23,400 0 18.15 20 15.25 15.25 210.00 3 4.1 2.95 3.7 0 124,8005.33
28,600 0 15.15 15.15 12.25 12.75 215.00 4.2 5.7 3.95 5.05 7,800 70,2002.45
327,600 49,400 12 13.5 8.95 10 220.00 6.75 8.15 5.6 6.6 2,600 473,2001.44
179,400 26,000 9.05 10.6 6.85 7.8 225.00 9 11.25 8.4 9.7 15,600 62,4000.35
884,000 101,400 6.35 8.6 5.35 5.95 230.00 12 14.15 11 12.8 -2,600 80,6000.09
283,400 7,800 5.3 6.7 4.1 4.45 235.00no data
663,000 93,600 4.1 5.15 2.9 3.25 240.00 15 0 2,6000
36,400 5,200 2.95 3.6 2.4 2.5 245.00no data
780,000 18,200 2.4 2.9 1.5 1.7 250.00no data
5,200 0 2.25 255.00no data
114,400 7,800 1 1.35 0.85 0.95 260.00no data
54,600 -10,400 1.1 1.1 0.55 0.6 270.00no data
2,600 0 1 275.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1 0 2,600
190.00 0.95 1 0.9 0.95 13,000 31,200
195.00 1.55 0 26,000
200.00 2 2.1 1.55 1.7 -65,000 221,000
205.00 2.25 2.5 2.1 2.2 5,200 109,200
23,400 2,600 17.85 18.85 17.85 18 210.00 3.2 3.8 2.9 3.1 7,800 124,8005.33
28,600 10,400 17.2 17.2 14 15.3 215.00 4 5.5 4 4.9 18,200 62,4002.18
278,200 -18,200 15.6 15.6 10.05 11.85 220.00 5.55 7.45 5.3 6.4 31,200 470,6001.69
153,400 23,400 11.6 11.6 7.95 9.15 225.00 7.9 10 4.45 9.25 20,800 46,8000.31
782,600 52,000 8.6 9.85 6.15 7.05 230.00 10.8 13.5 10.8 12.3 -44,200 83,2000.11
275,600 -2,600 6.45 7.15 5 5.45 235.00no data
569,400 96,200 5 5.9 3.45 4.1 240.00 15 0 2,6000
31,200 -10,400 3.45 3.5 2.95 3.1 245.00no data
761,800 65,000 2.95 3.5 2.05 2.2 250.00no data
5,200 0 2.25 255.00no data
106,600 5,200 2 2.1 1.25 1.35 260.00no data
65,000 5,200 1.35 1.35 0.9 1 270.00no data
2,600 0 1 275.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1 1 1 1 2,600 2,600
190.00 1 1.6 0.75 0.85 18,200 18,200
195.00 1.55 1.55 1.5 1.55 26,000 26,000
200.00 2.65 3.35 1.4 1.95 163,800 286,000
205.00 3.95 3.95 2.15 2.45 -2,600 104,000
20,800 5,200 20.65 27 20.65 27 210.00 4.25 6.25 2.8 3.65 59,800 117,0005.63
18,200 13,000 16.55 17.45 14.95 14.95 215.00 7.55 8.75 4.1 5.05 31,200 44,2002.43
296,400 78,000 13.55 20.9 10.15 13.5 220.00 9.2 10.6 5.05 6.3 148,200 439,4001.48
130,000 20,800 13 18.6 8.45 10.7 225.00 7 12.95 7 9.8 26,000 26,0000.2
730,600 228,800 10.65 15.9 6.45 8.45 230.00 13.2 16.3 9.6 12.35 62,400 127,4000.17
278,200 200,200 8.3 13.5 5.25 6.65 235.00no data
473,200 226,200 6.95 11.2 4 4.95 240.00 15 15 15 15 2,600 2,6000.01
41,600 28,600 4.85 9.3 3.2 3.9 245.00no data
696,800 358,800 4.75 7.85 2.35 2.9 250.00no data
5,200 5,200 2.25 2.25 2.25 2.25 255.00no data
101,400 83,200 2.6 5.4 1.45 1.8 260.00no data
59,800 59,800 2.4 3.6 1 1.1 270.00no data
2,600 2,600 1.05 1.05 1 1 275.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 3.25 3.6 1.5 1.9 109,200 122,200
205.00 4.25 4.7 2.35 2.35 10,400 106,600
15,600 5,200 22.95 23 22.95 23 210.00 5.65 5.8 3.2 3.8 44,200 57,2003.67
5,200 0 12.6 215.00 5.9 5.9 4.95 5.35 10,400 13,0002.5
218,400 52,000 16.7 19.1 13.6 15.5 220.00 8.7 10.35 6.3 7.05 208,000 291,2001.33
109,200 52,000 13.25 16 11.25 12.9 225.00no data
501,800 182,000 12.15 13.8 9 10.35 230.00 13 13.3 11.05 11.05 65,000 65,0000.13
78,000 59,800 10.9 12.45 7.5 8.4 235.00no data
247,000 171,600 9 9.7 5.9 6.9 240.00no data
13,000 7,800 7.95 7.95 4.95 5.35 245.00no data
338,000 286,000 6.25 6.5 3.6 4.35 250.00no data
18,200 18,200 2.1 4.25 2.1 3.65 260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 2.5 4.9 2.5 3 10,400 13,000
205.00 7.6 7.65 3.7 3.7 33,800 96,200
10,400 0 18 210.00 4 5.3 4 4.95 13,000 13,0001.25
5,200 0 12.6 215.00 8.5 8.5 8.5 8.5 0 2,6000.5
166,400 10,400 11.05 17.2 8.15 15.35 220.00 10.5 13.05 8.05 8.7 18,200 83,2000.5
57,200 31,200 9.3 14.2 7.1 13.2 225.00no data
319,800 226,200 7.5 12.3 5.9 11.05 230.00no data
18,200 15,600 6.25 10.3 4 9.45 235.00no data
75,400 10,400 4.8 8.5 3.7 8 240.00no data
5,200 0 3.95 245.00no data
52,000 41,600 4.2 5.9 2.5 5.35 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 2.5 2.5 2.5 2.5 0 2,600
205.00 3.55 4.15 3.55 4.15 0 62,400
10,400 0 19.6 19.6 18 18 210.00no data
5,200 0 12.6 215.00 3.9 0 2,6000.5
156,000 62,400 9.1 14 9.1 13.2 220.00 8 9.9 7.9 9.55 33,800 65,0000.42
26,000 26,000 11.15 11.65 8 10.5 225.00no data
93,600 39,000 6.1 10 6.1 8.95 230.00no data
2,600 2,600 4.85 6.75 4.85 5.8 235.00no data
65,000 41,600 5 6.8 4.95 5.85 240.00no data
5,200 5,200 3.95 3.95 3.95 3.95 245.00no data
10,400 10,400 5 5 4 4 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 3 0 2,600
205.00 2.5 3.8 2.5 3.65 2,600 62,400
10,400 2,600 14.25 14.25 14.25 14.25 210.00no data
5,200 0 12.6 215.00 3.9 0 2,6000.5
93,600 23,400 10.45 10.45 8 8.95 220.00 9.95 11 9.9 11 20,800 31,2000.33
54,600 13,000 6.85 7.1 5.2 5.85 230.00no data
23,400 18,200 4.05 4.05 3 3.6 240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 3 0 2,600
205.00 4.4 4.4 3.6 3.6 5,200 59,800
7,800 0 16.3 16.3 16.3 16.3 210.00no data
5,200 0 12.8 12.8 12.6 12.6 215.00 3.9 0 2,6000.5
70,200 26,000 11.65 11.65 9 9.85 220.00 10 10 9.5 9.5 5,200 10,4000.15
41,600 39,000 6.9 7.1 5 6.2 230.00no data
5,200 2,600 4.05 4.05 3.55 3.55 240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 3 3 3 3 2,600 2,600
205.00 4 4 4 4 2,600 54,600
7,800 7,800 15.4 20.65 12.75 17.5 210.00no data
5,200 5,200 13.25 16.6 10 16.6 215.00 3.9 0 2,6000.5
44,200 36,400 7.75 13.45 7.75 12.7 220.00 12.85 12.85 10.05 10.05 2,600 5,2000.12
2,600 2,600 9 9 9 9 230.00no data
2,600 2,600 5 5 5 5 240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
205.00 9.95 0 52,000
215.00 3.9 0 2,600
7,800 7,800 4.75 7.55 4.75 7.55 220.00 12 12 12 12 2,600 2,6000.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
205.00 9.95 0 52,000
215.00 3.9 0 2,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
205.00 9.95 0 52,000
215.00 3.9 3.9 3.9 3.9 2,600 2,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
205.00 9.95 0 52,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
205.00 9.95 0 52,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
205.00 9.9 9.95 9.9 9.95 52,000 52,000