info@tamealps.com +91 94145 70283

ACC Limited (ACC) 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
03 Aug 2021 0.00 2425.85 2392.00 2402.60 0.00% 158026 0.00 0.00
02 Aug 2021 2395.00 2434.40 2381.20 2424.00 1.25% 464987 11217.82 36.90
30 Jul 2021 2365.00 2415.00 2360.00 2394.10 1.27% 465284 11124.27 35.57
29 Jul 2021 2400.00 2413.00 2349.80 2364.00 -1.25% 677603 16081.49 29.17
28 Jul 2021 2369.00 2397.20 2330.25 2393.90 0.94% 437170 10348.06 13.96
27 Jul 2021 2371.00 2395.00 2356.80 2371.70 0.11% 1017264 24189.89 32.13
26 Jul 2021 2337.30 2374.80 2308.10 2369.20 1.35% 695393 16359.96 31.22
23 Jul 2021 2296.15 2375.00 2292.50 2337.55 2.07% 1664900 39045.03 12.79
22 Jul 2021 2340.00 2340.00 2271.10 2290.25 -0.81% 1010305 23252.99 21.73
20 Jul 2021 2226.00 2344.05 2192.20 2308.85 7.29% 8593295 196559.08 5.13
19 Jul 2021 2117.90 2168.00 2105.20 2151.90 1.06% 666887 14254.53 24.98
16 Jul 2021 2122.45 2135.00 2112.00 2129.35 0.80% 425910 9046.72 25.44
15 Jul 2021 2080.00 2125.10 2068.70 2112.45 1.48% 710905 14891.86 39.16
14 Jul 2021 2083.65 2097.95 2070.90 2081.55 -0.16% 363780 7583.22 31.31
13 Jul 2021 2082.00 2091.70 2070.50 2084.80 0.60% 420437 8757.29 29.26
12 Jul 2021 2042.50 2087.00 2042.50 2072.30 1.72% 770557 15968.68 31.92
09 Jul 2021 2029.50 2040.00 2017.10 2037.25 0.38% 174442 3539.65 33.35
08 Jul 2021 2041.00 2057.35 2022.00 2029.50 -0.35% 342553 6999.58 32.87
07 Jul 2021 2031.70 2044.45 2012.90 2036.55 0.68% 339727 6893.10 39.71
06 Jul 2021 1987.85 2058.55 1983.05 2022.85 2.02% 1171831 23821.60 26.80
05 Jul 2021 1997.65 2006.60 1975.00 1982.75 -0.23% 328547 6536.59 36.60
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 2019 0 0 0% NAN%
31 May, 2021 0 0 0 2019 0 0 0% NAN%
01 Jun, 2021 0 0 0 2019 0 0 0% NAN%
02 Jun, 2021 0 0 0 2019 0 0 0% NAN%
03 Jun, 2021 0 0 0 2019 0 0 0% NAN%
04 Jun, 2021 0 0 0 2019 0 0 0% NAN%
07 Jun, 2021 2068.25 2068.25 2068.25 2068.25 1 500 2.44% INF% Fresh Long
08 Jun, 2021 0 0 0 2068.25 0 500 0% 0%
09 Jun, 2021 2050.35 2051.25 2040 2040 3 2,000 -1.37% 300% Fresh Short
10 Jun, 2021 2040 2055 2040 2055 5 4,000 0.74% 100%
11 Jun, 2021 2042.5 2042.5 2042.5 2042.5 1 4,500 -0.61% 12.5%
14 Jun, 2021 0 0 0 2042.5 0 4,500 0% 0%
15 Jun, 2021 2075 2075 2063.6 2063.6 2 4,500 1.03% 0%
16 Jun, 2021 0 0 0 2063.6 0 4,500 0% 0%
17 Jun, 2021 2068.95 2068.95 2068.95 2068.95 1 5,000 0.26% 11.11%
18 Jun, 2021 2037.55 2037.55 2031.9 2031.9 3 4,500 -1.79% -12.5% Long Unwinding
21 Jun, 2021 0 0 0 2031.9 0 4,500 0% 0%
22 Jun, 2021 2057 2080 2057 2080 3 5,000 2.37% 11.11% Fresh Long
23 Jun, 2021 2050 2050.35 2050 2050.35 2 5,000 -1.43% 0%
24 Jun, 2021 2049.4 2049.4 2040 2048.6 10 4,000 -0.09% -33.33%
25 Jun, 2021 2060.45 2061.85 2060.45 2061.85 2 5,000 0.65% 25%
28 Jun, 2021 2050.45 2076.1 2050.45 2069.45 9 6,000 0.37% 20%
29 Jun, 2021 2075.1 2075.1 2063.15 2068.55 6 7,500 -0.04% 25%
30 Jun, 2021 2050.05 2050.05 2030.75 2032.9 4 7,500 -1.72% 0%
01 Jul, 2021 2032 2032 2012.75 2014.5 9 8,500 -0.91% 13.33%
02 Jul, 2021 2005 2005 1992.6 2004.8 7 10,500 -0.48% 23.53%
05 Jul, 2021 2015 2015 1995 1999.75 12 14,000 -0.25% 33.33%
06 Jul, 2021 2013 2075 2013 2040.35 78 20,000 2.03% 42.86% Fresh Long
07 Jul, 2021 2047.95 2057.75 2047.8 2056.4 10 20,500 0.79% 2.5%
08 Jul, 2021 2055 2072.05 2040 2044.4 32 19,500 -0.58% -5.41%
09 Jul, 2021 2044.4 2055 2040 2055 7 21,500 0.52% 10.26%
12 Jul, 2021 2064 2104.65 2064 2089.55 76 29,000 1.68% 34.88% Fresh Long
13 Jul, 2021 2097 2107.5 2095.3 2101.85 45 35,000 0.59% 20.69%
14 Jul, 2021 2096 2114 2091 2093 39 37,000 -0.42% 5.71%
15 Jul, 2021 2107 2140 2087 2130.55 91 48,500 1.79% 31.08% Fresh Long
16 Jul, 2021 2136 2149.9 2128 2145.55 61 55,500 0.7% 14.43%
19 Jul, 2021 2119.5 2183.2 2119.5 2169.1 138 68,000 1.1% 22.52% Fresh Long
20 Jul, 2021 2266.2 2356.95 2206.05 2323.25 1686 231,500 7.11% 240.44% Fresh Long
22 Jul, 2021 2335.05 2335.05 2284.8 2300.85 576 266,000 -0.96% 14.9%
23 Jul, 2021 2300.15 2384.5 2300 2348.25 1885 568,500 2.06% 113.72% Fresh Long
26 Jul, 2021 2336 2376.95 2319.85 2374.75 2396 1,332,000 1.13% 134.3% Fresh Long
26 Jul, 2021 2336 2376.95 2319.85 2374.75 2396 1,332,000 0% 134.3%
27 Jul, 2021 2375 2398.95 2362.9 2375.65 3267 1,924,500 0.04% 44.48%
28 Jul, 2021 2378.1 2406.65 2338.85 2401.6 4013 2,840,000 1.09% 47.57% Fresh Long
29 Jul, 2021 2406.9 2414.3 2361.75 2372.7 2842 2,988,000 -1.2% 5.21% Fresh Short
30 Jul, 2021 2399.9 2417.55 2365.95 2397.75 1470 2,982,500 1.06% -0.18% Short Covering
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 1.4 0 1,000
500 0 492 1900.00 3.3 0 1,5003
2,500 0 390 390 390 390 2000.00 4 4.95 3 3.15 3,000 16,5006.6
4,500 -500 291.6 299 291.6 299 2100.00 8.45 8.65 5.4 6.2 13,000 31,0006.89
1,000 0 201 2120.00no data
11,500 0 200.45 225.95 200.45 225.95 2200.00 19.35 19.65 12.3 13.35 9,500 79,0006.87
500 0 154 2220.00no data
1,500 0 159.25 2240.00no data
1,000 0 151.6 2260.00 40 0 1,5001.5
2280.00 28 28.05 23.65 24.75 18,500 18,500
121,000 -2,000 121.4 143 121.2 127 2300.00 42 42.75 27.45 30.15 18,500 122,0001.01
2320.00 44 44 32.7 35.15 12,000 12,500
9,000 500 107.2 107.2 107.05 107.1 2340.00 46.2 46.45 38.95 40.5 5,000 5,0000.56
11,500 500 76 98.6 72 84.7 2360.00 62.05 63 45.45 49 14,500 19,5001.7
26,000 2,500 67 89.55 64.25 73.6 2380.00 66.6 66.6 52.75 57.95 5,500 5,5000.21
136,000 -9,000 56.55 79.1 54.95 63.95 2400.00 82.85 87.45 60.9 65.8 13,500 61,5000.45
44,500 31,000 50.45 69.1 47.65 54.6 2420.00no data
21,000 14,500 34.6 51.7 34.6 38.95 2460.00no data
123,500 8,500 27.95 37.7 23.15 27.8 2500.00no data
500 500 25 25 25 25 2520.00no data
19,500 14,000 19 27 16.45 19.8 2540.00no data
68,000 12,500 12.05 17.15 8.9 12.05 2600.00no data
10,500 0 11.8 11.8 11.8 11.8 2620.00no data
500 500 11 11 11 11 2640.00no data
15,000 15,000 7 8.35 5.3 5.9 2700.00no data
2,000 1,000 8.95 8.95 4.35 4.35 2720.00no data
28,000 26,500 4.6 10.8 3 3.75 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 1.4 0 1,000
500 500 492 492 492 492 1900.00 3.3 0 1,5003
2,500 0 386 2000.00 3.95 4 3.95 4 2,000 13,5005.4
5,000 0 299 2100.00 6.35 8.4 6.35 7.95 4,500 18,0003.6
1,000 0 201 2120.00no data
11,500 500 203.15 210 189.95 190 2200.00 16.05 20.2 15.35 19.3 38,000 69,5006.04
500 0 154 2220.00no data
1,500 0 159.25 2240.00no data
1,000 0 151.6 151.6 151.6 151.6 2260.00 40 0 1,5001.5
123,000 10,000 135.65 138 109.5 115.5 2300.00 32 44.9 30.2 43.65 42,500 103,5000.84
2320.00 44.1 0 500
8,500 0 107.1 2340.00no data
11,000 4,500 93.7 93.7 75 76.1 2360.00 70.6 70.6 62.1 64.4 -1,500 5,0000.45
23,500 7,000 83.9 85 62.6 65.55 2380.00no data
145,000 25,000 71.95 80 52.5 56.3 2400.00 67.05 85.5 66.05 84.1 18,500 48,0000.33
13,500 10,500 87.3 87.3 43.75 50.4 2420.00no data
6,500 5,000 69.6 69.6 32.7 34.6 2460.00no data
115,000 23,000 38.95 42.85 23 25.5 2500.00no data
5,500 2,000 21 25.35 15 18.85 2540.00no data
55,500 30,000 16.5 16.55 9.15 12 2600.00no data
10,500 1,000 11.8 11.8 11.8 11.8 2620.00no data
1,000 0 10 10 0.2 0.2 2720.00no data
1,500 1,500 2 10 2 2.15 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 1.4 0 1,000
1900.00 3.3 0 1,500
2,500 2,500 360 386 360 386 2000.00 4.2 4.2 2.6 3.8 2,500 11,5004.6
5,000 3,500 283.7 299 280 299 2100.00 11.4 11.4 4 6.35 1,000 13,5002.7
1,000 0 201 2120.00no data
11,000 -1,000 190 190 179.95 189.3 2200.00 24 24 14.8 15.45 2,000 31,5002.86
500 0 154 2220.00no data
1,500 0 159.25 2240.00no data
1,000 0 152.05 2260.00 40 0 1,5001.5
113,000 -500 117.7 140.4 95.05 135.45 2300.00 46.4 54.75 31 32 -3,000 61,0000.54
2320.00 44.1 44.1 44.1 44.1 500 500
8,500 3,500 93.15 107.1 93.15 107.1 2340.00no data
6,500 0 72.05 93 62 93 2360.00 62.85 62.85 48 49.8 6,500 6,5001
16,500 6,500 67 84 54.6 79.85 2380.00no data
120,000 13,500 64.95 75.5 45.55 70.5 2400.00 91.25 102 64.5 67.05 4,000 29,5000.25
3,000 1,500 55.15 60.2 55.15 60.2 2420.00no data
1,500 1,500 30.6 35.5 30.6 35.5 2460.00no data
92,000 9,500 23.05 35 20 32.9 2500.00no data
3,500 1,000 15.85 27.7 15.85 24.45 2540.00no data
25,500 13,500 8.05 15.95 8.05 14.2 2600.00no data
9,500 500 7 11.8 7 11.8 2620.00no data
1,000 500 11.25 11.25 11.25 11.25 2720.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 1.4 0 1,000
1900.00 3.3 0 1,500
2000.00 4.45 7 3.5 4.2 8,500 9,000
1,500 0 250 2100.00 12 12 7.3 8.55 4,000 12,5008.33
1,000 0 201 2120.00no data
12,000 7,000 205 212.6 190 197.7 2200.00 19 20.5 16.95 19.6 6,000 29,5002.46
500 0 154 2220.00no data
1,500 0 159.25 2240.00no data
1,000 0 152.05 2260.00 40 0 1,5001.5
113,500 1,000 124.75 137 111.95 120.8 2300.00 44.45 46 37 43 13,500 64,0000.56
5,000 500 100 109 100 109 2340.00no data
6,500 1,500 77.05 98.95 77 89.85 2360.00no data
10,000 10,000 80.9 91.6 67 71.8 2380.00no data
106,500 24,500 54.85 75 54.85 60.85 2400.00 75 81 70 81 25,000 25,5000.24
1,500 1,500 59.45 63 59.45 61 2420.00no data
82,500 27,500 28 37.4 26 28.85 2500.00no data
2,500 1,000 20.8 20.8 20.8 20.8 2540.00no data
12,000 12,000 14.9 18.1 10 11.45 2600.00no data
9,000 9,000 14.4 14.4 12.25 12.75 2620.00no data
500 0 0.15 2720.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 1.4 0 1,000
1900.00 3.3 0 1,500
2000.00 4 6 4 6 500 500
1,500 0 250 2100.00 12 12 8.5 9 2,500 8,5005.67
1,000 0 201 2120.00no data
5,000 3,000 175.05 195.3 175 193.9 2200.00 25 25 18 18.55 11,500 23,5004.7
500 500 154 154 154 154 2220.00no data
1,500 0 159.25 2240.00no data
1,000 0 152.05 2260.00 40 0 1,5001.5
112,500 18,000 87.4 118.35 76 117.25 2300.00 56 63.4 41.3 42.25 32,000 50,5000.45
4,500 4,000 75 90 75 89 2340.00no data
5,000 1,500 78.75 82.8 72.8 75.9 2360.00no data
82,000 8,000 50.05 62 42.95 59.5 2400.00 91.35 91.35 91.3 91.3 500 5000.01
55,000 23,500 27 30 20 27.95 2500.00no data
1,500 1,500 20.5 20.55 19 20 2540.00no data
500 500 0.15 0.15 0.15 0.15 2720.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 1.4 0 1,000
1900.00 2 3.35 2 3.3 1,500 1,500
1,500 1,000 259 259 250 250 2100.00 14 14 8 9.05 3,500 6,0004
1,000 0 201 2120.00no data
2,000 1,000 173.95 174 173.95 174 2200.00 26.75 26.75 20.15 23.15 10,500 12,0006
1,500 500 151.2 159.25 151.2 159.25 2240.00no data
1,000 0 130.3 152.05 130.3 152.05 2260.00 50 50 40 40 1,000 1,5001.5
94,500 35,500 75 131.5 75 102.95 2300.00 53.8 55 44.5 51.6 16,000 18,5000.2
500 500 86.7 86.7 86.7 86.7 2340.00no data
3,500 3,500 109.25 109.25 69 72 2360.00no data
74,000 27,000 39 76.45 39 52.25 2400.00no data
31,500 11,500 18.55 40 18.55 25.95 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 1.4 0 1,000
500 0 50 2100.00 16 19 16 19 2,000 2,5005
1,000 1,000 200 201 200 201 2120.00no data
1,000 0 183.5 2200.00 33.6 33.6 33.55 33.55 500 1,5001.5
1,000 500 111.15 111.15 111.15 111.15 2240.00no data
1,000 1,000 91 91 91 91 2260.00 55 0 5000.5
59,000 26,500 90 93.4 72 73.9 2300.00 80 80 75 75 1,500 2,5000.04
47,000 20,000 49.5 53.4 33 36.25 2400.00no data
20,000 2,000 23.15 23.25 17.95 18 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 6 6 1.4 1.4 500 1,000
500 0 50 2100.00 18 18 18 18 500 5001
1,000 1,000 116.95 183.5 116.95 183.5 2200.00 24.9 33.55 24.9 29.3 1,000 1,0001
500 500 89.35 95 89.35 95 2240.00no data
2260.00 55.55 55.55 50 55 500 500
32,500 32,500 70.5 120.05 70.5 92.1 2300.00 51 65 51 65 1,000 1,0000.03
27,000 27,000 50 70 42.1 49 2400.00no data
18,000 18,000 18 39.5 18 26.5 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 6.35 0 500
500 0 50 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 6.35 0 500
500 0 50 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 6.35 6.35 6.35 6.35 0 500
500 0 50 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 6 6 6 6 500 500
500 0 50 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 50 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 50 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 500 50 50 50 50 2100.00no data