info@tamealps.com +91 94145 70283

Alkem Laboratories Limited (ALKEM) 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 3500.00 3471.60 3498.00 0.00% 37386 0.00 0.00
02 Aug 2021 3455.00 3500.00 3432.05 3482.40 0.83% 165245 5743.63 29.23
30 Jul 2021 3334.60 3465.00 3325.35 3453.60 3.66% 259161 8881.64 22.59
29 Jul 2021 3385.00 3425.10 3303.15 3331.65 -1.16% 193316 6508.13 25.42
28 Jul 2021 3412.65 3434.55 3364.00 3370.70 -0.39% 181960 6169.47 50.59
27 Jul 2021 3430.00 3497.70 3370.05 3384.05 -1.26% 274430 9452.11 32.24
26 Jul 2021 3395.00 3464.00 3390.45 3427.40 0.96% 131243 4501.63 29.28
23 Jul 2021 3369.70 3431.95 3344.00 3394.70 0.79% 103885 3525.22 14.27
22 Jul 2021 3410.00 3488.95 3336.10 3368.15 -0.81% 145425 4989.16 14.18
20 Jul 2021 3466.90 3510.15 3381.40 3395.70 -1.54% 353487 12165.20 27.00
19 Jul 2021 3350.00 3461.30 3320.00 3448.70 2.91% 245909 8386.66 12.94
16 Jul 2021 3332.00 3558.90 3332.00 3351.15 0.59% 1039528 36034.11 17.90
15 Jul 2021 3319.80 3340.00 3302.20 3331.65 0.41% 269763 8946.71 87.66
14 Jul 2021 3330.00 3365.00 3312.95 3318.10 -1.03% 126633 4226.93 73.16 High delivery volume with negative change
13 Jul 2021 3347.80 3374.00 3328.00 3352.75 -0.03% 114851 3844.30 62.72
12 Jul 2021 3379.00 3379.00 3340.10 3353.65 0.09% 63617 2131.92 54.38
09 Jul 2021 3324.50 3377.95 3303.15 3350.70 0.78% 190774 6383.73 28.22
08 Jul 2021 3311.00 3335.00 3295.15 3324.85 0.36% 95365 3167.21 34.42
07 Jul 2021 3315.00 3329.70 3275.05 3313.00 -0.07% 115939 3838.07 33.46
06 Jul 2021 3247.00 3341.70 3247.00 3315.20 2.08% 355018 11706.18 33.09
05 Jul 2021 3190.00 3258.40 3179.05 3247.80 1.67% 133768 4331.32 26.13
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 2962.05 0 0 0% NAN%
31 May, 2021 0 0 0 2962.05 0 0 0% NAN%
01 Jun, 2021 0 0 0 2962.05 0 0 0% NAN%
02 Jun, 2021 3190 3190 3190 3190 1 200 7.7% INF% Fresh Long
03 Jun, 2021 3211.9 3241.35 3211 3211 6 1,000 0.66% 400%
04 Jun, 2021 3191.75 3191.75 3191.75 3191.75 1 800 -0.6% -33.33%
07 Jun, 2021 3169 3185.6 3169 3185.6 2 800 -0.19% 0%
08 Jun, 2021 3174 3174 3174 3174 1 1,000 -0.36% 25%
09 Jun, 2021 3175.8 3175.8 3175.8 3175.8 1 1,200 0.06% 20%
10 Jun, 2021 0 0 0 3175.8 0 1,200 0% 0%
11 Jun, 2021 0 0 0 3175.8 0 1,200 0% 0%
14 Jun, 2021 0 0 0 3175.8 0 1,200 0% 0%
15 Jun, 2021 3241.05 3244 3219.9 3220 6 2,200 1.39% 83.33% Fresh Long
16 Jun, 2021 3220 3220 3180 3180 4 2,000 -1.24% -11.11% Long Unwinding
17 Jun, 2021 0 0 0 3180 0 2,000 0% 0%
18 Jun, 2021 3178.1 3178.1 3169.7 3169.7 2 2,000 -0.32% 0%
21 Jun, 2021 3109 3140.7 3084.3 3140.7 4 2,200 -0.91% 10%
22 Jun, 2021 0 0 0 3140.7 0 2,200 0% 0%
23 Jun, 2021 3144.7 3151 3123.7 3133.2 9 2,400 -0.24% 9.09%
24 Jun, 2021 3122.1 3133.55 3106.1 3133.55 5 2,600 0.01% 8.33%
25 Jun, 2021 3154.95 3163 3145.95 3163 6 2,800 0.94% 7.69%
28 Jun, 2021 3210 3210 3161.6 3181.45 6 3,200 0.58% 14.29%
29 Jun, 2021 3169.05 3266 3151.45 3227.45 14 3,800 1.45% 18.75% Fresh Long
30 Jun, 2021 3221.05 3256.9 3221.05 3225.55 5 3,400 -0.06% -13.33%
01 Jul, 2021 3221.55 3240 3217.5 3240 4 3,400 0.45% 0%
02 Jul, 2021 3268.35 3268.35 3207.2 3220.8 19 3,000 -0.59% -15.38%
05 Jul, 2021 3243.65 3277.4 3205.4 3271.1 17 3,800 1.56% 26.67% Fresh Long
06 Jul, 2021 3291.15 3345.75 3284.9 3334.4 37 4,400 1.94% 15.79% Fresh Long
07 Jul, 2021 3336.55 3344 3298.35 3326 25 4,600 -0.25% 4.55%
08 Jul, 2021 3337 3345.25 3320 3345.25 11 4,800 0.58% 4.35%
09 Jul, 2021 3354.1 3385 3338.35 3370.5 16 5,600 0.75% 16.67%
12 Jul, 2021 3363.75 3374.85 3361.9 3370 17 6,200 -0.01% 10.71%
13 Jul, 2021 3389.55 3389.55 3360 3376.65 12 7,200 0.2% 16.13%
14 Jul, 2021 3382.5 3383.2 3335.45 3341.85 22 8,200 -1.03% 13.89% Fresh Short
15 Jul, 2021 3343 3345 3335 3345 7 8,200 0.09% 0%
16 Jul, 2021 3395.7 3583.3 3360.75 3371.95 267 23,200 0.81% 182.93%
19 Jul, 2021 3366 3471.5 3366 3463.15 127 29,400 2.7% 26.72% Fresh Long
20 Jul, 2021 3443.95 3526 3400 3417.6 627 89,600 -1.32% 204.76% Fresh Short
22 Jul, 2021 3423.2 3502.65 3351.05 3385.65 382 118,000 -0.93% 31.7%
23 Jul, 2021 3387 3440 3360 3413.5 240 121,400 0.82% 2.88%
26 Jul, 2021 3422.05 3470.95 3409.85 3432.1 536 174,200 0.54% 43.49%
26 Jul, 2021 3422.05 3470.95 3409.85 3432.1 536 174,200 0% 43.49%
27 Jul, 2021 3443 3498.5 3373.3 3390.9 1652 390,400 -1.2% 124.11% Fresh Short
28 Jul, 2021 3415.1 3434.9 3375.9 3384.6 1037 499,000 -0.19% 27.82%
29 Jul, 2021 3431.75 3431.75 3312.05 3341.6 1128 530,600 -1.27% 6.33% Fresh Short
30 Jul, 2021 3336.05 3472 3325.1 3454.35 1367 521,800 3.37% -1.72% Short Covering
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 2 0 400
3000.00 22 0 400
3100.00 30 30 21.3 29.9 800 1,400
200 0 220 3200.00 75.4 75.4 41.8 43.9 800 1,8009
800 0 181.05 3300.00 105 0 1,2001.5
6,200 -800 105 178.85 98.75 161.65 3400.00 153.6 153.6 124.85 125 800 1,2000.19
2,200 1,400 145.75 160.6 123.9 123.9 3450.00no data
13,200 7,200 69.05 130 69.05 112.2 3500.00no data
5,000 1,800 50 89.9 50 77.75 3600.00no data
800 800 55 63 50 50 3700.00no data
3,600 3,600 30 40 30 39 3800.00no data
1,800 1,800 20 23 20 22 3900.00no data
200 200 20.75 20.75 20.75 20.75 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 2 0 400
3000.00 22 22 22 22 0 400
3100.00 27.55 0 600
200 0 220 3200.00 63.8 74.05 55 73.95 600 1,0005
800 0 181.05 3300.00 89.7 109.8 89.7 105 800 1,2001.5
7,000 5,600 120.05 145 100 106.35 3400.00 160 180 160 180 400 4000.06
800 400 104.5 105 91 98 3450.00no data
6,000 5,400 76.05 99.65 68.4 72.7 3500.00no data
3,200 0 47.95 47.95 47.95 47.95 3600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 2 0 400
3000.00 22 0 400
3100.00 27.55 27.55 27.55 27.55 0 600
200 0 220 220 220 220 3200.00 30 35.95 30 35.95 400 4002
800 0 181.05 3300.00 63.8 63.8 63.8 63.8 200 4000.5
1,400 800 152.35 153 130.6 130.6 3400.00no data
400 0 81.5 3450.00no data
600 400 110 110 98 103 3500.00no data
3,200 400 72 72.05 72 72.05 3600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 2 0 400
3000.00 22 0 400
3100.00 17 17 16.95 16.95 0 600
200 0 165.05 3200.00no data
800 0 181.05 3300.00 55 55 55 55 200 2000.25
600 400 150.7 150.7 149 149 3400.00no data
400 400 125.85 125.85 81.5 81.5 3450.00no data
200 -200 135.95 135.95 93.5 101 3500.00no data
2,800 1,000 91 93.45 50 59.5 3600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 2 0 400
3000.00 22 0 400
3100.00 16.5 16.5 16.5 16.5 0 600
200 0 165.05 3200.00no data
800 600 175 181.05 175 181.05 3300.00no data
200 200 132 132 132 132 3400.00no data
400 200 110.05 110.05 110 110 3500.00no data
1,800 800 62.55 62.55 49.95 50 3600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 2 0 400
3000.00 22 22 22 22 200 400
3100.00 16.25 16.5 16.25 16.5 200 600
200 0 165.05 3200.00no data
200 0 105.05 3300.00no data
200 200 99 99 99 99 3500.00no data
1,000 0 46.15 47.5 46.15 47.5 3600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 2 0 400
3000.00 11 11 11 11 200 200
3100.00 27.5 0 400
200 0 165.05 3200.00no data
200 0 105.05 3300.00no data
1,000 200 66.65 66.65 66.65 66.65 3600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 2 2 2 2 200 400
3100.00 27.5 27.5 27.5 27.5 400 400
200 0 165.05 3200.00no data
200 0 105.05 3300.00no data
800 200 89 89 50.35 50.35 3600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 1 1 1 1 200 200
200 0 165.05 3200.00no data
200 0 105.05 3300.00no data
600 0 102.5 3600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 165.05 3200.00no data
200 0 105.05 3300.00no data
600 600 127.95 130.1 102.5 102.5 3600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 165.05 3200.00no data
200 0 105.05 3300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 165.05 3200.00no data
200 0 105.05 3300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 165.05 3200.00no data
200 0 105.05 3300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 165.05 3200.00no data
200 0 105.05 3300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 165.05 3200.00no data
200 0 105.05 3300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 165.05 3200.00no data
200 0 105.05 3300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 165.05 3200.00no data
200 0 105.05 3300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 165.05 3200.00no data
200 0 105.05 3300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 165.05 3200.00no data
200 0 105.05 3300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 165.05 3200.00no data
200 0 105.05 3300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 165.05 3200.00no data
200 0 105.05 3300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 165.05 3200.00no data
200 200 105.05 105.05 105.05 105.05 3300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 165.05 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 165.05 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 165.05 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 165.05 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 165.05 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 165.05 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 165.05 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 165.05 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 165.05 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 200 165.05 165.05 165.05 165.05 3200.00no data