info@tamealps.com +91 94145 70283

Alembic Pharmaceuticals Limited (APLLTD) 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 0.00 786.00 781.00 783.05 0.00% 52435 0.00 0.00
02 Aug 2021 794.70 794.70 777.00 781.00 -0.80% 540881 4233.77 43.07
30 Jul 2021 780.00 798.60 773.80 787.30 1.18% 965849 7609.33 45.96
29 Jul 2021 805.00 805.00 775.00 778.10 -2.22% 890239 6988.11 38.03
28 Jul 2021 807.95 819.00 792.00 795.80 -1.50% 1711901 13672.84 52.06
27 Jul 2021 850.00 869.00 804.00 807.95 -11.19% 5074657 41927.09 30.24
26 Jul 2021 950.00 950.00 901.15 909.80 -3.83% 767991 7081.07 29.44
23 Jul 2021 944.95 959.50 940.00 946.00 0.15% 291593 2766.86 28.23
22 Jul 2021 943.00 949.70 939.30 944.60 0.57% 157198 1483.76 45.65
20 Jul 2021 959.00 961.90 936.05 939.25 -1.84% 285765 2701.81 36.74
19 Jul 2021 962.00 967.70 952.30 956.90 -1.21% 224201 2152.20 35.62
16 Jul 2021 976.00 992.00 965.10 968.60 0.32% 1374879 13415.08 60.43
15 Jul 2021 965.90 975.00 960.50 965.50 -0.21% 176421 1703.27 55.21
14 Jul 2021 964.60 971.95 960.80 967.50 0.26% 136689 1321.84 37.27
13 Jul 2021 981.00 986.25 962.80 965.00 -1.05% 373982 3627.75 54.69
12 Jul 2021 985.00 987.60 971.45 975.25 -0.04% 190881 1866.14 40.93
09 Jul 2021 985.10 994.45 972.00 975.65 -1.06% 800241 7842.49 75.03 High delivery volume with negative change
08 Jul 2021 992.90 998.90 979.60 986.10 -0.01% 185422 1833.84 23.83
07 Jul 2021 986.90 992.30 977.45 986.20 0.07% 123487 1216.15 33.58
06 Jul 2021 991.85 999.90 981.05 985.55 -0.76% 178854 1773.73 33.56
05 Jul 2021 993.00 1016.70 987.95 993.05 0.82% 807534 8094.57 49.36
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 958.95 0 0 0% NAN%
31 May, 2021 0 0 0 958.95 0 0 0% NAN%
01 Jun, 2021 0 0 0 958.95 0 0 0% NAN%
02 Jun, 2021 0 0 0 958.95 0 0 0% NAN%
03 Jun, 2021 0 0 0 958.95 0 0 0% NAN%
04 Jun, 2021 0 0 0 958.95 0 0 0% NAN%
07 Jun, 2021 950 950 950 950 2 550 -0.93% INF%
08 Jun, 2021 952 952 952 952 1 550 0.21% 0%
09 Jun, 2021 994.95 994.95 994.9 994.9 4 2,750 4.51% 400% Fresh Long
10 Jun, 2021 0 0 0 994.9 0 2,750 0% 0%
11 Jun, 2021 1014.4 1014.4 1002 1002.5 6 3,850 0.76% 40%
14 Jun, 2021 0 0 0 1002.5 0 3,850 0% 0%
15 Jun, 2021 987.8 997 987.5 997 7 2,750 -0.55% -66.67%
16 Jun, 2021 993.3 1012.2 992 992 8 6,050 -0.5% 120%
17 Jun, 2021 977.45 988.05 977.45 982.8 3 7,150 -0.93% 18.18%
18 Jun, 2021 979.25 979.25 960 970.35 15 13,750 -1.27% 92.31% Fresh Short
21 Jun, 2021 982.7 995.1 982.7 995 6 15,950 2.54% 16% Fresh Long
22 Jun, 2021 990 990.75 990 990.75 2 15,950 -0.43% 0%
23 Jun, 2021 988.75 988.75 980.55 980.55 3 17,050 -1.03% 6.9% Fresh Short
24 Jun, 2021 979.75 979.75 970.7 970.7 3 18,700 -1% 9.68%
25 Jun, 2021 979.1 986.2 978.75 979.5 5 20,900 0.91% 11.76%
28 Jun, 2021 984.1 1000.65 984.1 997.6 11 24,750 1.85% 18.42% Fresh Long
29 Jun, 2021 985.15 991.45 980 981.7 11 25,850 -1.59% 4.44% Fresh Short
30 Jun, 2021 981.7 982.1 980 980 3 25,850 -0.17% 0%
01 Jul, 2021 978.8 978.8 973.75 973.75 4 23,650 -0.64% -10.26%
02 Jul, 2021 992.8 992.8 978.55 978.55 3 23,100 0.49% -2.44%
05 Jul, 2021 993 1008.3 988.9 989.55 27 26,950 1.12% 16.67% Fresh Long
06 Jul, 2021 991 991 977.7 979.3 5 27,500 -1.04% 2.04% Fresh Short
07 Jul, 2021 978 978 975.2 976 5 27,500 -0.34% 0%
08 Jul, 2021 987.3 989.2 976 980.4 26 28,600 0.45% 4%
09 Jul, 2021 979.6 987.2 966.4 970.85 54 38,500 -0.97% 34.62%
12 Jul, 2021 974 974 963.95 970.4 33 44,550 -0.05% 15.71%
13 Jul, 2021 969.25 979.2 957.5 959.35 71 67,100 -1.14% 50.62% Fresh Short
14 Jul, 2021 964.8 964.85 955 961 24 70,400 0.17% 4.92%
15 Jul, 2021 962.3 963.85 956.1 958 38 79,750 -0.31% 13.28%
16 Jul, 2021 964.7 984 959.2 962.2 218 117,700 0.44% 47.59%
19 Jul, 2021 960 972.6 957 961.5 121 138,050 -0.07% 17.29%
20 Jul, 2021 961.05 964.25 938.55 945.1 274 205,700 -1.71% 49% Fresh Short
22 Jul, 2021 946.65 953.65 944 950.9 593 476,300 0.61% 131.55%
23 Jul, 2021 952 963.75 944.55 951.4 446 574,750 0.05% 20.67%
26 Jul, 2021 951.4 953 901.75 912.75 1798 959,200 -4.06% 66.89% Fresh Short
26 Jul, 2021 951.4 953 901.75 912.75 1798 959,200 0% 66.89%
27 Jul, 2021 850 870.05 797 805.6 5325 1,852,950 -11.74% 93.18% Fresh Short
28 Jul, 2021 809.1 814.45 791 795.1 2074 1,856,250 -1.3% 0.18% Fresh Short
29 Jul, 2021 800.95 800.95 777.1 781.95 1790 1,993,200 -1.65% 7.38% Fresh Short
30 Jul, 2021 779.1 802 775 791.3 1520 2,015,200 1.2% 1.1% Fresh Long
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,650 1,650 95 100.85 95 100.85 700.00 5.9 6 4.05 5.5 10,450 28,60017.33
550 550 92 92 92 92 710.00no data
720.00 6.6 0 1,100
740.00 10.55 10.7 10.55 10.7 1,100 1,100
550 550 55 55 55 55 750.00 16.05 17.45 11.9 13.15 7,150 59,400108
760.00 30.1 30.1 13.8 13.8 0 1,650
770.00 20 0 550
780.00 29.5 29.5 20.05 21 0 9,900
790.00 34.8 34.8 34.8 34.8 550 1,650
172,700 57,750 25 35 21.65 27.55 800.00 44.55 44.55 31 35.45 -6,050 114,9500.67
11,550 6,050 21.7 29 20.95 24 810.00 38.95 0 2,2000.19
26,400 4,950 18.45 25 18.05 19.55 820.00 58.9 65.4 46.15 46.15 -1,100 4,4000.17
21,450 -1,100 16.2 20.3 16.2 17.35 830.00 33.6 0 5500.03
27,500 -1,100 14.95 18 12.2 14.95 840.00 72.7 0 3,3000.12
160,050 21,450 10.2 15.55 10.2 11.55 850.00 82 82 61.6 61.6 1,100 44,5500.28
11,550 550 8.5 12 8.5 9.05 860.00 76.35 76.35 76.35 76.35 550 2,2000.19
2,750 0 10.25 10.25 9 9 870.00 70.3 0 5500.2
12,100 550 7.1 7.6 6.3 6.3 880.00 100 0 2,7500.23
1,650 0 8.55 890.00no data
205,150 -4,950 6 7 5.05 5.8 900.00 107.35 121 107.35 110 -2,200 53,3500.26
1,100 0 6.15 910.00no data
3,850 0 5.5 920.00 128 0 2,2000.57
2,750 0 4.05 4.05 4.05 4.05 930.00 135 0 3,3001.2
12,650 -550 4.45 4.45 0.15 2.95 940.00 145.25 145.25 145.25 145.25 -550 11,5500.91
18,150 -1,650 3.25 3.25 2.05 3.2 950.00 157.05 157.05 157.05 157.05 550 2,2000.12
3,850 0 3.05 960.00no data
550 0 20.2 970.00no data
55,000 -550 2.35 3 1.4 1.7 1000.00no data
1,100 0 2.2 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 5.45 6.3 5.1 6 6,600 18,150
720.00 6.6 0 1,100
750.00 12.55 17 12.55 16.05 19,250 52,250
760.00 24.4 24.4 14.65 17.7 550 1,650
770.00 20 20 20 20 550 550
780.00 24 31.7 24 28.05 6,050 9,900
790.00 27.45 0 1,100
114,950 32,450 32.05 32.95 23 24.5 800.00 31.95 44 31.95 41.3 9,900 121,0001.05
5,500 2,200 38.75 43.5 21.2 21.7 810.00 38.95 0 2,2000.4
21,450 12,100 25 25 17.65 18.05 820.00 48.7 53.1 48.7 52.1 0 5,5000.26
22,550 8,800 16.45 16.6 14.15 15.75 830.00 33.6 0 5500.02
28,600 2,750 17.6 17.6 13 13.7 840.00 72.7 72.7 72.7 72.7 0 3,3000.12
138,600 9,900 15 18.6 10.4 11.8 850.00 72.9 80.2 72.9 80.2 2,200 43,4500.31
11,000 1,650 10 10 10 10 860.00 83.65 86 83.65 86 -550 1,6500.15
2,750 0 10.55 870.00 70.3 0 5500.2
11,550 2,200 9 9 7 7.5 880.00 100 100 100 100 550 2,7500.24
1,650 0 8.55 890.00no data
210,100 22,000 7.95 8.25 6 6.45 900.00 113.25 123.2 113.25 122.6 2,200 55,5500.26
1,100 0 6.15 910.00no data
3,850 1,650 4.75 5.5 4.75 5.5 920.00 128 128 128 128 550 2,2000.57
2,750 0 3.55 930.00 135 135 135 135 0 3,3001.2
13,200 -1,650 4.15 4.95 4 4.9 940.00 158.75 161.1 158.75 160.3 -1,650 12,1000.92
19,800 -1,100 4 4.45 3.85 4.3 950.00 145 0 1,6500.08
3,850 0 3.05 3.05 3.05 3.05 960.00no data
550 0 20.2 970.00no data
55,550 1,650 2.25 3.25 2 2.65 1000.00 170 0 1,1000.02
1,100 0 2.2 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 6 8 4.1 4.35 8,250 11,550
720.00 6.6 6.6 6.6 6.6 550 1,100
750.00 15 16 11.1 12.6 6,050 33,000
760.00 15.4 16.25 15.4 16.25 1,100 1,100
780.00 28.2 28.8 22 22 1,100 3,850
790.00 27.4 27.45 27.4 27.45 1,100 1,100
82,500 31,900 37.05 38.6 30 30.7 800.00 30 38 29.15 34.3 16,500 111,1001.35
3,300 550 25.75 25.75 25.75 25.75 810.00 38.95 38.95 38.95 38.95 0 2,2000.67
9,350 3,850 28 28 23 23.4 820.00 56.85 56.85 41 41 1,100 5,5000.59
13,750 2,750 18.7 23 18.7 19.5 830.00 33.6 0 5500.04
25,850 2,200 20.95 21 17 17.35 840.00 63.2 63.2 63.2 63.2 550 3,3000.13
128,700 28,050 18.9 18.9 13.65 14.7 850.00 69.85 69.85 63.8 63.85 -1,100 41,2500.32
9,350 -1,650 15.1 16 13 13 860.00 76.05 76.05 76 76 550 2,2000.24
2,750 0 13.5 13.5 10.55 10.55 870.00 70.3 0 5500.2
9,350 550 10.05 12.4 10 11.25 880.00 91 91 91 91 550 2,2000.24
1,650 0 8.55 8.55 8.55 8.55 890.00no data
188,100 18,150 10.05 10.05 6.9 7.65 900.00 111.05 111.05 103.7 109 550 53,3500.28
1,100 1,100 5.7 6.2 5.7 6.15 910.00no data
2,200 2,200 4.35 5 4.3 4.65 920.00 125 125 125 125 1,650 1,6500.75
2,750 2,750 5 5 3 3.55 930.00 132 132.05 132 132.05 3,300 3,3001.2
14,850 -1,100 5.3 6.95 4.05 4.05 940.00 151.2 159 141.9 145 -1,100 13,7500.93
20,900 1,650 5.95 5.95 3.95 4.2 950.00 145 0 1,6500.08
3,850 0 6.95 960.00no data
550 0 20.2 970.00no data
53,900 1,100 3.35 4.85 2.6 2.65 1000.00 170 0 1,1000.02
1,100 550 2 2.2 2 2.2 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 550 120 120 120 120 700.00 7.95 7.95 2 5.6 3,300 3,3006
720.00 5 5 5 5 550 550
750.00 5 11.85 5 11.35 26,950 26,950
780.00 25 25 15.4 23 2,750 2,750
50,600 50,600 45.1 46 31.9 37.05 800.00 16.95 31 7.95 29.25 94,050 94,6001.87
2,750 2,750 40 40 40 40 810.00 17 39 17 32.7 2,200 2,2000.8
5,500 5,500 35.35 35.35 27 27 820.00 25 49.1 25 49.1 4,400 4,4000.8
11,000 11,000 30 34.35 23.25 27.85 830.00 33.6 33.6 33.6 33.6 550 5500.05
23,650 23,650 28.65 28.65 19 21 840.00 35 37.6 35 37.6 2,750 2,7500.12
100,650 100,650 35 37.25 17 18.85 850.00 16.85 63.45 16.85 63.45 38,500 42,3500.42
11,000 11,000 25.7 25.7 15 15.65 860.00 50.05 63.5 50.05 63.5 1,650 1,6500.15
2,750 2,750 14.55 14.55 11.3 11.3 870.00 70.3 70.3 70.3 70.3 550 5500.2
8,800 8,800 25.4 25.4 12.2 12.2 880.00 38.75 38.75 38.75 38.75 0 1,6500.19
1,650 1,650 19.65 19.65 8 8 890.00no data
169,950 167,750 25.15 25.15 9 9.75 900.00 61.3 103 46 101.9 13,200 52,8000.31
15,950 6,050 9 9.05 4.5 5.6 940.00 74 137 74 136.35 2,200 14,8500.93
19,250 9,900 7.2 8.5 5 6.05 950.00 142.8 145 142.8 145 550 1,6500.09
3,850 550 10.8 10.8 5 6.95 960.00no data
550 0 20.2 970.00no data
52,800 35,200 4.05 10.2 3.35 3.75 1000.00 170 170 170 170 550 1,1000.02
550 0 3.25 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 3.9 3.9 3.9 3.9 550 550
850.00 6 10 5.95 8.85 3,300 3,850
880.00 9.9 10.75 9.9 10.2 1,650 1,650
2,200 1,650 60 60 30.7 35.5 900.00 10.8 28.95 10.1 25 24,750 39,60018
9,900 9,900 29.05 30.55 20 23.05 940.00 25 51.05 24.85 45.75 6,600 12,6501.28
9,350 8,250 33.5 33.5 14.1 19.75 950.00 55.2 60 47.8 55.75 1,100 1,1000.12
3,300 2,200 27 28 14.05 15.45 960.00no data
550 550 20.2 20.2 20.2 20.2 970.00no data
17,600 14,850 17 17.3 8.8 10.45 1000.00 70 70 70 70 550 5500.03
550 0 9.2 9.2 3.25 3.25 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 4.05 0 550
550 550 70 70 70 70 900.00 10 10.85 9 9.1 2,750 14,85027
940.00 27.45 27.45 22 22.25 2,200 6,050
1,100 0 33.65 950.00no data
1,100 0 26.5 960.00no data
2,750 2,200 15.05 22.95 15.05 19 1000.00no data
550 0 17.2 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 4.05 0 550
900.00 10.85 11 10.25 10.8 4,400 12,100
940.00 23.35 25 23.35 25 -550 3,850
1,100 1,100 40 40 33.65 33.65 950.00no data
1,100 1,100 29.5 29.5 26.5 26.5 960.00no data
550 550 15 15 15 15 1000.00no data
550 0 17.2 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 4.05 0 550
900.00 10 10.3 9.9 10.1 2,750 7,700
940.00 37 37 24.9 24.9 1,100 4,400
550 0 17.2 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 4.05 0 550
900.00 10.95 11.1 10.2 10.2 550 4,950
940.00 20 21.5 19.5 21.5 2,200 3,300
550 0 17.2 17.2 17.2 17.2 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 4.05 4.05 4.05 4.05 -550 550
900.00 7 9.95 7 9.95 550 4,400
940.00 19 19 17.8 17.8 1,100 1,100
550 0 20 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 4.05 0 1,100
900.00 10 0 3,850
550 0 20 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 4.05 0 1,100
900.00 12.95 12.95 10 10 1,100 3,850
550 0 20 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 4.05 4.05 4.05 4.05 0 1,100
900.00 10.05 13.9 10.05 12.9 1,100 2,750
550 0 20 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 4.05 0 1,100
900.00 12.95 14.95 12.95 13.95 1,650 1,650
550 0 20 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 4.05 0 1,100
550 0 20 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 4.05 0 1,100
550 0 20 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 4.05 0 1,100
550 0 20 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 4.05 0 1,100
550 0 20 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 4.05 4.05 4.05 4.05 0 1,100
550 0 20 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 11.95 0 1,100
550 0 20 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 11.95 0 1,100
550 0 20 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 11.95 0 1,100
550 0 20 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 11.95 0 1,100
550 0 20 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 11.95 0 1,100
550 0 20 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 11.95 0 1,100
550 0 20 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 11.95 0 1,100
550 0 20 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 11.95 0 1,100
550 0 20 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 11.95 0 1,100
550 0 20 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 11.95 0 1,100
550 0 20 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850.00 11.95 11.95 11.95 11.95 1,100 1,100
550 0 20 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 550 20 20 20 20 1100.00no data