info@tamealps.com +91 94145 70283

Ambuja Cements Limited (AMBUJACEM) 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 0.00 421.50 414.60 418.85 0.00% 1303923 0.00 0.00
02 Aug 2021 412.00 419.95 410.45 418.10 1.69% 2758639 11480.97 28.40
30 Jul 2021 411.80 415.35 406.00 411.15 0.59% 2700828 11107.35 35.40
29 Jul 2021 411.40 413.20 405.05 408.75 -0.16% 3312853 13538.24 28.47
28 Jul 2021 410.45 411.70 402.95 409.40 0.15% 3242782 13224.94 32.84
27 Jul 2021 408.85 414.00 401.55 408.80 0.17% 7469960 30537.25 25.20
26 Jul 2021 402.50 409.50 390.95 408.10 1.44% 8586195 34536.64 27.64
23 Jul 2021 403.25 409.50 400.50 402.30 0.52% 7785242 31558.69 30.05
22 Jul 2021 407.25 407.25 398.10 400.20 -1.05% 4093799 16424.84 41.62
20 Jul 2021 391.00 408.90 387.65 404.45 4.63% 16347083 65414.73 13.07
19 Jul 2021 382.30 388.35 380.40 386.55 0.91% 3708612 14230.26 50.19
16 Jul 2021 387.45 387.70 381.70 383.05 -0.82% 3141218 12057.86 42.21
15 Jul 2021 374.00 389.00 373.70 386.20 3.54% 7207046 27489.50 38.11
14 Jul 2021 370.95 375.85 368.10 373.00 1.10% 4877918 18154.94 48.57
13 Jul 2021 373.55 374.30 367.20 368.95 -0.75% 3725976 13779.07 53.93
12 Jul 2021 364.10 376.40 363.65 371.75 2.24% 6429310 23931.12 28.65
09 Jul 2021 360.90 364.45 357.55 363.60 0.79% 2443343 8825.81 32.81
08 Jul 2021 357.70 361.85 355.75 360.75 0.92% 5505696 19799.54 36.50
07 Jul 2021 353.80 358.55 350.65 357.45 1.59% 4334221 15380.42 41.60
06 Jul 2021 341.30 359.95 341.30 351.85 3.39% 12291310 43569.21 16.08
05 Jul 2021 340.80 345.25 339.50 340.30 0.31% 1403833 4803.66 34.05
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 333.25 0 0 0% NAN%
31 May, 2021 0 0 0 333.25 0 0 0% NAN%
01 Jun, 2021 0 0 0 333.25 0 0 0% NAN%
02 Jun, 2021 0 0 0 333.25 0 0 0% NAN%
03 Jun, 2021 0 0 0 333.25 0 0 0% NAN%
04 Jun, 2021 0 0 0 333.25 0 0 0% NAN%
07 Jun, 2021 0 0 0 333.25 0 0 0% NAN%
08 Jun, 2021 0 0 0 333.25 0 0 0% NAN%
09 Jun, 2021 0 0 0 333.25 0 0 0% NAN%
10 Jun, 2021 0 0 0 333.25 0 0 0% NAN%
11 Jun, 2021 0 0 0 333.25 0 0 0% NAN%
14 Jun, 2021 0 0 0 333.25 0 0 0% NAN%
15 Jun, 2021 0 0 0 333.25 0 0 0% NAN%
16 Jun, 2021 0 0 0 333.25 0 0 0% NAN%
17 Jun, 2021 343 343 343 343 1 3,000 2.93% INF% Fresh Long
18 Jun, 2021 343 343 342.75 343 3 9,000 0% 200%
21 Jun, 2021 343.25 346.8 343.25 346.8 2 12,000 1.11% 33.33% Fresh Long
22 Jun, 2021 352.75 352.75 352.75 352.75 1 15,000 1.72% 25% Fresh Long
23 Jun, 2021 347 347 347 347 1 15,000 -1.63% 0%
24 Jun, 2021 349.6 349.6 346.4 349 8 33,000 0.58% 120%
25 Jun, 2021 349.4 351 348.1 351 10 45,000 0.57% 36.36%
28 Jun, 2021 349 352.7 347.05 347.55 39 66,000 -0.98% 46.67%
29 Jun, 2021 346.4 348.05 346.4 348.05 3 66,000 0.14% 0%
30 Jun, 2021 347 348.2 343.35 343.55 8 66,000 -1.29% 0%
01 Jul, 2021 341.55 343.6 341.55 341.85 11 84,000 -0.49% 27.27%
02 Jul, 2021 341.85 342.7 339.9 341.15 16 75,000 -0.2% -13.64%
05 Jul, 2021 342.2 346.05 341.55 341.95 13 87,000 0.23% 16%
06 Jul, 2021 348.7 362.25 348.5 354.85 121 123,000 3.77% 41.38% Fresh Long
07 Jul, 2021 356.85 359.45 354.35 358.85 24 126,000 1.13% 2.44% Fresh Long
08 Jul, 2021 358.6 362.35 358.6 361.45 35 123,000 0.72% -2.5%
09 Jul, 2021 359.5 365.5 359 364.85 38 129,000 0.94% 4.88%
12 Jul, 2021 367 376.65 367 372.9 73 153,000 2.21% 18.6% Fresh Long
13 Jul, 2021 372 373.3 370.05 371.65 24 156,000 -0.34% 1.96%
14 Jul, 2021 371 377.45 370.85 375.15 47 159,000 0.94% 1.92%
15 Jul, 2021 376 389.7 376 388.1 110 264,000 3.45% 66.04% Fresh Long
16 Jul, 2021 387.05 388.35 384.05 385.5 74 270,000 -0.67% 2.27%
19 Jul, 2021 381.75 390 381.75 388.9 119 405,000 0.88% 50%
20 Jul, 2021 397.45 410.65 390 406.8 1028 1,554,000 4.6% 283.7% Fresh Long
22 Jul, 2021 406.85 407.2 400.7 402.6 615 2,112,000 -1.03% 35.91% Fresh Short
23 Jul, 2021 403.95 411.45 403 404.6 1267 3,021,000 0.5% 43.04%
26 Jul, 2021 403.75 410 392.05 408.85 3410 8,724,000 1.05% 188.78% Fresh Long
26 Jul, 2021 403.75 410 392.05 408.85 3410 8,724,000 0% 188.78%
27 Jul, 2021 407.8 414.55 403.05 409.75 4318 13,923,000 0.22% 59.59%
28 Jul, 2021 414.9 414.9 404.55 410.95 2300 15,240,000 0.29% 9.46%
29 Jul, 2021 411.95 414.15 404.8 408.4 4008 15,051,000 -0.62% -1.27%
30 Jul, 2021 409.95 415.55 406.1 411.2 1321 14,784,000 0.69% -1.84%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 2.6 0 3,000
340.00 0.85 2.9 0.5 0.5 3,000 42,000
350.00 1.9 0 3,000
360.00 1.95 1.95 1 1.1 39,000 138,000
9,000 -3,000 42.25 42.25 42.25 42.25 370.00 2.65 3.4 1.65 1.75 39,000 162,00018
54,000 0 32.2 380.00 3.95 3.95 2.6 2.85 99,000 366,0006.78
6,000 0 20.45 385.00no data
27,000 6,000 24.95 26.7 24.95 26.7 390.00 6.4 6.4 4.35 4.7 18,000 201,0007.44
395.00 7.25 0 6,000
534,000 12,000 17.25 22 16.45 18.9 400.00 8.85 9.8 6.85 7.65 -6,000 354,0000.66
177,000 12,000 14.35 18 13.5 15.5 405.00 12 12 8.5 9.4 24,000 69,0000.39
858,000 -36,000 12.85 15.65 11.2 12.9 410.00 12.9 14.85 10.35 11.75 66,000 231,0000.27
204,000 57,000 10.15 13.05 9.45 10.6 415.00no data
1,245,000 -99,000 8.45 10.7 7.7 8.65 420.00 15 17 15 16.5 9,000 15,0000.01
111,000 36,000 7 8.5 6.4 7 425.00no data
546,000 69,000 5.55 7 5.1 5.6 430.00 25.95 26 24.2 24.3 0 6,0000.01
9,000 6,000 3.9 3.9 3.9 3.9 435.00no data
243,000 69,000 3.4 4.5 3.35 3.5 440.00 31.5 31.5 31.5 31.5 0 6,0000.02
51,000 24,000 3.05 3.65 2.7 2.75 445.00 34.8 0 3,0000.06
573,000 78,000 2.55 2.95 2.15 2.3 450.00no data
135,000 90,000 1.55 1.85 1.4 1.45 460.00no data
504,000 258,000 0.95 1.15 0.8 0.85 470.00no data
9,000 0 2.3 475.00no data
15,000 12,000 0.6 0.7 0.6 0.7 480.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 2.6 0 3,000
340.00 0.75 0.95 0.75 0.95 9,000 39,000
350.00 1.9 1.9 1.9 1.9 3,000 3,000
360.00 2 2.5 1.95 2.15 69,000 99,000
12,000 3,000 43 43 43 43 370.00 2.6 3.4 2.6 2.95 84,000 123,00010.25
54,000 3,000 33 35.25 32.2 32.2 380.00 3.6 4.7 3.2 4.35 45,000 267,0004.94
6,000 0 20.45 385.00no data
21,000 6,000 26.1 27 26.1 27 390.00 4.85 6.75 4.8 6.3 54,000 183,0008.71
395.00 7.25 0 6,000
522,000 78,000 20.35 20.8 15.6 17.65 400.00 9.15 10.85 7.3 9.4 -18,000 360,0000.69
165,000 39,000 16.2 17.25 13.65 14.8 405.00 10.35 12.55 9.45 11.4 15,000 45,0000.27
894,000 198,000 14.45 15.45 11.15 12.25 410.00 12.05 15.75 11.1 13.95 -21,000 165,0000.18
147,000 33,000 11.5 12.3 9.15 10.15 415.00no data
1,344,000 111,000 10.15 10.45 7.55 8.3 420.00 23.3 23.3 23.3 23.3 3,000 6,0000
75,000 9,000 8.9 8.9 6.25 6.7 425.00no data
477,000 153,000 6.2 6.85 4.95 5.45 430.00 27.75 0 6,0000.01
3,000 3,000 4.55 4.55 4.55 4.55 435.00no data
174,000 45,000 4.35 4.55 3.3 3.7 440.00 34.35 34.35 34.35 34.35 3,000 6,0000.03
27,000 15,000 3.5 3.5 2.6 2.6 445.00 34.8 0 3,0000.11
495,000 126,000 3.35 3.35 2.2 2.75 450.00no data
45,000 18,000 1.9 2.15 1.5 2.05 460.00no data
246,000 186,000 1.55 1.65 0.85 1.3 470.00no data
9,000 0 2.3 475.00no data
3,000 3,000 0.6 0.6 0.6 0.6 480.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 2.6 0 3,000
340.00 1.2 1.25 1.2 1.25 3,000 30,000
360.00 2.5 2.5 2.4 2.4 6,000 30,000
9,000 9,000 43.05 43.05 43 43.05 370.00 3.05 3.05 1.5 1.95 6,000 39,0004.33
51,000 -3,000 29.85 35.3 29.85 32.5 380.00 3.3 4.75 3.3 3.85 51,000 222,0004.35
6,000 0 20.45 385.00no data
15,000 -12,000 23.65 26.35 23.65 26 390.00 5.95 7.5 5 5.8 21,000 129,0008.6
395.00 6.5 7.25 6.5 7.25 6,000 6,000
444,000 21,000 17.1 20.7 15.7 19.7 400.00 8.65 10.9 7.5 9.1 105,000 378,0000.85
126,000 30,000 14.35 16.8 13.1 15.9 405.00 12.5 12.5 9.75 11.2 6,000 30,0000.24
696,000 15,000 13.1 14.45 10.9 13.8 410.00 14.05 14.7 11.65 12.65 18,000 186,0000.27
114,000 9,000 10.45 12.1 9 11.5 415.00no data
1,233,000 -84,000 9.2 10.25 7.5 9.45 420.00 20.05 0 3,0000
66,000 9,000 7.3 8.25 7 8 425.00no data
324,000 15,000 6.3 6.8 5 6.3 430.00 27.75 0 6,0000.02
129,000 48,000 4.5 4.95 3.45 4.1 440.00 36.35 36.35 35.65 35.65 -6,000 3,0000.02
12,000 0 3.85 3.85 1.65 3.15 445.00 34.8 0 3,0000.25
369,000 36,000 2.35 3.25 2.35 3.1 450.00no data
27,000 0 2.35 2.35 1.7 2.15 460.00no data
60,000 15,000 1.2 1.9 1.2 1.55 470.00no data
9,000 0 2.3 475.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 2.6 0 3,000
340.00 0.9 0.9 0.9 0.9 3,000 27,000
360.00 2.9 2.9 2.5 2.5 6,000 24,000
370.00 4 4 2 3 3,000 33,000
54,000 18,000 32.6 37.95 30.85 32.85 380.00 3.3 4.8 3 3.75 30,000 171,0003.17
6,000 0 20.45 385.00no data
27,000 12,000 26.8 26.8 24.75 24.8 390.00 6.85 7.7 4.95 5.75 27,000 108,0004
423,000 -84,000 13.05 22 13 18.75 400.00 9.85 11.75 7.2 9.1 66,000 273,0000.65
96,000 69,000 18.2 18.65 12.85 15.85 405.00 12 12 9.6 11.65 9,000 24,0000.25
681,000 195,000 11.65 16 10.65 13.5 410.00 14 16.9 11.5 13.4 150,000 168,0000.25
105,000 87,000 10.85 13.95 9 11.35 415.00no data
1,317,000 786,000 8.5 11.6 7.35 9.35 420.00 20.05 20.05 20.05 20.05 0 3,0000
57,000 15,000 8.5 9.9 7.05 7.55 425.00no data
309,000 63,000 5.8 8.1 5.05 6.35 430.00 27.75 27.75 27.75 27.75 3,000 6,0000.02
81,000 24,000 3.55 6 3.45 4.1 440.00 30.95 30.95 30.65 30.65 6,000 9,0000.11
12,000 3,000 4.75 4.8 4 4.4 445.00 34.8 34.8 34.8 34.8 3,000 3,0000.25
333,000 66,000 2.7 4.05 2.65 3.05 450.00no data
27,000 15,000 2.05 2.8 2.05 2.05 460.00no data
45,000 18,000 1.4 1.4 1.2 1.3 470.00no data
9,000 0 2.25 2.3 2.25 2.3 475.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 2.6 0 3,000
340.00 1.1 1.1 0.75 1 -30,000 24,000
360.00 1.95 2.25 1.75 1.75 18,000 18,000
370.00 3.9 3.95 3.7 3.7 30,000 30,000
36,000 -3,000 28.65 32.6 27.95 32.6 380.00 6 6 3.85 4.05 18,000 141,0003.92
6,000 0 20.05 20.45 20.05 20.45 385.00no data
15,000 3,000 29.5 29.5 29.5 29.5 390.00 11 12.2 6.1 6.3 -3,000 81,0005.4
507,000 -24,000 16.05 19 11.2 18.15 400.00 17.9 17.9 9.05 9.3 96,000 207,0000.41
27,000 18,000 11.5 15.9 11.5 15.35 405.00 18.7 18.7 10.1 11.85 15,000 15,0000.56
486,000 243,000 10.95 13.5 8.3 12.6 410.00 13.9 14.3 13.15 13.85 12,000 18,0000.04
18,000 12,000 9.35 10.55 7.3 10.55 415.00no data
531,000 168,000 7.5 9.45 5.4 8.6 420.00 21.2 21.2 21.2 21.2 3,000 3,0000.01
42,000 18,000 6 7.25 6 7.2 425.00no data
246,000 18,000 5.5 6.65 3.8 5.8 430.00 31.55 31.55 31.55 31.55 3,000 3,0000.01
57,000 30,000 3.2 4.2 3.2 3.8 440.00 33.8 33.8 33.8 33.8 3,000 3,0000.05
9,000 6,000 6.2 6.2 3.65 3.65 445.00no data
267,000 -30,000 3.95 3.95 2.05 2.7 450.00 50.35 50.35 50.35 50.35 3,000 3,0000.01
12,000 12,000 1.75 2.05 1.75 2.05 460.00no data
27,000 21,000 1.75 1.8 1 1.5 470.00no data
9,000 0 1.3 475.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 2.6 2.6 2.6 2.6 0 3,000
340.00 1.5 1.5 1.5 1.5 6,000 54,000
39,000 12,000 33.45 34.35 30 30 380.00 5.95 6.4 4.65 6.15 87,000 123,0003.15
6,000 3,000 36.25 36.25 36.25 36.25 385.00no data
12,000 3,000 24.9 24.9 24.9 24.9 390.00 9 10 8.2 9.4 60,000 84,0007
531,000 207,000 18 23 17.95 18.5 400.00 13 14.15 11.8 13.85 102,000 111,0000.21
9,000 9,000 17.6 17.6 16.1 16.4 405.00no data
243,000 189,000 13.9 18.1 13.05 13.85 410.00 17.2 18.95 17.2 18.95 6,000 6,0000.02
6,000 3,000 13.4 14.35 13.4 14.35 415.00no data
363,000 138,000 10.35 13 9.3 9.95 420.00no data
24,000 24,000 10.1 10.2 8.4 8.4 425.00no data
228,000 198,000 9.1 10 6.35 6.8 430.00no data
27,000 27,000 7.5 7.5 4.7 4.8 440.00no data
3,000 3,000 5.55 5.55 5.55 5.55 445.00no data
297,000 261,000 4.95 6.25 3.45 3.8 450.00no data
6,000 6,000 1.8 1.8 1.75 1.75 470.00no data
9,000 9,000 1.4 1.4 1.2 1.3 475.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 0.6 0 3,000
340.00 1.05 1.5 1.05 1.5 -18,000 48,000
27,000 3,000 30.55 33 29 33 380.00 5.15 7.95 4.5 5.8 18,000 36,0001.33
3,000 0 25.7 385.00no data
9,000 3,000 23 23 23 23 390.00 10.35 10.5 8 10.5 3,000 24,0002.67
324,000 135,000 18.1 18.65 15.8 17.35 400.00 12 13.95 12 13.8 9,000 9,0000.03
54,000 33,000 13.25 13.7 11.85 12.75 410.00no data
3,000 3,000 9.3 9.3 9.3 9.3 415.00no data
225,000 30,000 9.4 9.75 8.55 9.1 420.00no data
30,000 18,000 7 7 6.2 6.25 430.00no data
36,000 21,000 6.3 6.3 4 4.6 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 0.6 0.6 0.6 0.6 -3,000 3,000
340.00 1.35 1.6 1.3 1.5 6,000 66,000
24,000 6,000 22 32.55 22 30.95 380.00 7 7 5.25 6.1 18,000 18,0000.75
3,000 0 25.7 25.7 25.7 25.7 385.00no data
6,000 6,000 19.6 25.9 18.7 25.4 390.00 6.55 11.65 6.35 8 21,000 21,0003.5
189,000 150,000 10.8 20.8 10.8 18.3 400.00no data
21,000 21,000 15.55 15.55 13.8 13.95 410.00no data
195,000 174,000 8 11.6 7.95 9.55 420.00no data
12,000 12,000 5.5 8 5.5 7.5 430.00no data
15,000 15,000 4 5 4 4.8 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 0.6 0.6 0.6 0.6 3,000 6,000
340.00 2 2.75 2 2.75 0 60,000
18,000 3,000 18.3 20.2 17.3 19.1 380.00no data
3,000 0 16.05 385.00no data
39,000 6,000 8.95 10.8 8.95 10.5 400.00no data
21,000 15,000 4.75 5.1 4.7 5.05 420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 1 0 3,000
340.00 3.4 0 60,000
15,000 3,000 18.6 19.05 18.6 19.05 380.00no data
3,000 3,000 16.05 16.05 16.05 16.05 385.00no data
33,000 24,000 8.45 9.7 8.35 8.35 400.00no data
6,000 6,000 3 5.95 3 5.8 420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 1 0 3,000
340.00 3.4 0 60,000
12,000 12,000 12.05 20.25 12.05 19.3 380.00no data
9,000 3,000 10.45 14.45 10.45 13 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 1 0 3,000
340.00 3.4 0 60,000
6,000 0 5 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 1 0 3,000
340.00 3.4 0 60,000
6,000 3,000 9.9 9.9 1.1 5 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 1 0 3,000
340.00 3.4 0 60,000
3,000 0 6 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 1 1 1 1 3,000 3,000
340.00 3.4 3.4 3.4 3.4 3,000 60,000
3,000 0 6 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
340.00 27.25 0 57,000
3,000 0 6 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
340.00 27 27.25 27 27.25 57,000 57,000
3,000 0 6 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,000 3,000 6 6 6 6 400.00no data