info@tamealps.com +91 94145 70283

Bata India Limited (BATAINDIA) 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 1737.00 1683.15 1722.70 0.00% 886711 0.00 0.00
02 Aug 2021 1629.80 1699.35 1622.55 1681.70 3.86% 761229 12630.56 29.59
30 Jul 2021 1620.00 1640.00 1612.95 1619.20 0.43% 430457 6997.78 23.85
29 Jul 2021 1603.80 1622.00 1591.10 1612.25 0.86% 448640 7219.75 30.44
28 Jul 2021 1577.00 1602.25 1559.00 1598.50 1.00% 255790 4054.59 28.92
27 Jul 2021 1578.00 1591.30 1565.10 1582.70 0.35% 357983 5661.26 30.35
26 Jul 2021 1600.00 1608.05 1573.00 1577.20 -1.34% 285577 4539.41 32.76
23 Jul 2021 1592.00 1607.45 1571.90 1598.55 0.98% 643778 10225.75 43.61
22 Jul 2021 1570.00 1594.00 1557.90 1583.10 1.85% 506080 8008.35 39.43
20 Jul 2021 1610.00 1610.00 1550.00 1554.40 -3.27% 427288 6685.46 35.98
19 Jul 2021 1618.00 1635.00 1600.80 1607.00 -0.72% 529078 8574.73 28.26
16 Jul 2021 1579.95 1628.50 1565.10 1618.70 2.81% 1508222 24180.45 46.59
15 Jul 2021 1596.90 1596.90 1569.65 1574.50 -0.91% 652061 10294.88 60.23
14 Jul 2021 1570.10 1602.40 1567.10 1588.95 1.28% 805623 12812.16 35.77
13 Jul 2021 1572.10 1579.95 1555.20 1568.85 0.08% 518271 8137.21 68.92
12 Jul 2021 1577.90 1582.75 1560.55 1567.60 -0.22% 422105 6611.27 61.10
09 Jul 2021 1572.00 1586.75 1567.10 1571.00 -0.28% 121428 1913.45 26.59
08 Jul 2021 1578.20 1588.00 1559.00 1575.45 -0.10% 203384 3197.89 38.14
07 Jul 2021 1586.75 1597.80 1569.00 1577.00 -0.54% 255961 4045.64 39.09
06 Jul 2021 1580.50 1611.95 1580.50 1585.55 0.40% 574631 9172.51 26.30
05 Jul 2021 1597.80 1602.95 1576.05 1579.25 -0.62% 297575 4738.68 49.60
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 1560.6 0 0 0% NAN%
31 May, 2021 0 0 0 1560.6 0 0 0% NAN%
01 Jun, 2021 0 0 0 1560.6 0 0 0% NAN%
02 Jun, 2021 0 0 0 1560.6 0 0 0% NAN%
03 Jun, 2021 0 0 0 1560.6 0 0 0% NAN%
04 Jun, 2021 0 0 0 1560.6 0 0 0% NAN%
07 Jun, 2021 1592 1592 1584.1 1584.1 2 550 1.51% INF% Fresh Long
08 Jun, 2021 1579.5 1579.5 1571.45 1571.45 2 1,650 -0.8% 200%
09 Jun, 2021 1586 1587 1585.5 1587 3 2,750 0.99% 66.67%
10 Jun, 2021 1560 1652.15 1560 1647.3 22 10,450 3.8% 280% Fresh Long
11 Jun, 2021 1638.05 1647 1638.05 1647 2 9,900 -0.02% -5.88%
14 Jun, 2021 1622.45 1656.1 1622.45 1655.95 9 13,750 0.54% 38.89%
15 Jun, 2021 1655.95 1655.95 1655.95 1655.95 1 14,300 0% 4%
16 Jun, 2021 1649 1649 1649 1649 3 15,950 -0.42% 11.54%
17 Jun, 2021 1651.1 1687.1 1651.1 1685.4 11 18,150 2.21% 13.79% Fresh Long
18 Jun, 2021 1670.1 1670.1 1663.6 1663.6 2 19,250 -1.29% 6.06% Fresh Short
21 Jun, 2021 1645.4 1671.5 1645.4 1671.5 4 18,700 0.47% -3.03%
22 Jun, 2021 1703.4 1710 1688.95 1690.75 10 21,450 1.15% 14.71% Fresh Long
23 Jun, 2021 1670 1672.3 1669 1669 3 23,100 -1.29% 7.69% Fresh Short
24 Jun, 2021 1661 1665.4 1660 1661.95 9 25,300 -0.42% 9.52%
25 Jun, 2021 1655.95 1655.95 1641.3 1647 6 25,300 -0.9% 0%
28 Jun, 2021 1639.25 1639.25 1638 1638 2 25,850 -0.55% 2.17%
29 Jun, 2021 1626 1629 1611.75 1617.65 13 27,500 -1.24% 6.38% Fresh Short
30 Jun, 2021 1615 1615 1604 1606.8 20 29,700 -0.67% 8%
01 Jul, 2021 1601.6 1611 1595.1 1608.7 27 36,850 0.12% 24.07%
02 Jul, 2021 1619 1622.45 1599 1600.05 18 37,400 -0.54% 1.49%
05 Jul, 2021 1605.95 1610.2 1590.5 1591.25 16 39,050 -0.55% 4.41%
06 Jul, 2021 1595.5 1620.8 1595 1600.1 54 40,150 0.56% 2.82%
07 Jul, 2021 1591 1599 1580.7 1588.9 16 42,350 -0.7% 5.48%
08 Jul, 2021 1595 1595 1570.05 1584.65 15 42,350 -0.27% 0%
09 Jul, 2021 1584.9 1593 1578 1579.55 11 39,600 -0.32% -7.46%
12 Jul, 2021 1586.6 1588.9 1570.3 1577.2 78 60,500 -0.15% 52.78%
13 Jul, 2021 1579 1582.55 1566.85 1577.95 23 60,500 0.05% 0%
14 Jul, 2021 1582.1 1609.85 1582.1 1597.9 167 91,850 1.26% 51.82% Fresh Long
15 Jul, 2021 1600.4 1602.75 1578.55 1581.4 138 119,900 -1.03% 30.54% Fresh Short
16 Jul, 2021 1586 1633 1573 1624.65 339 129,800 2.73% 8.26% Fresh Long
19 Jul, 2021 1620.1 1639 1610.05 1613.1 183 144,100 -0.71% 11.02%
20 Jul, 2021 1610 1610 1556.3 1559.3 215 166,100 -3.34% 15.27% Fresh Short
22 Jul, 2021 1572.7 1595 1567.75 1590.1 285 182,050 1.98% 9.6% Fresh Long
23 Jul, 2021 1590.1 1608.5 1576.35 1601.25 470 244,750 0.7% 34.44%
26 Jul, 2021 1593.1 1612.8 1576.5 1579.6 1666 918,500 -1.35% 275.28% Fresh Short
26 Jul, 2021 1593.1 1612.8 1576.5 1579.6 1666 918,500 0% 275.28%
27 Jul, 2021 1584.95 1592.4 1570.5 1583.25 1609 1,426,700 0.23% 55.33%
28 Jul, 2021 1576.65 1599.8 1562.7 1596.3 1641 1,674,200 0.82% 17.35%
29 Jul, 2021 1602.35 1620 1592.3 1611.45 1967 1,920,050 0.95% 14.68%
30 Jul, 2021 1620 1639 1606.1 1622.4 1826 2,008,600 0.68% 4.61%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 4.05 5 4.05 4.45 -550 15,400
2,750 550 133.75 136.9 133.75 136.9 1500.00 15.2 15.2 9.9 12.5 21,450 45,10016.4
1520.00 15.4 15.4 15.4 15.4 550 1,100
1540.00 20 22 16.5 19.5 9,900 22,550
550 550 90 90 90 90 1560.00 15.3 25 15.3 25 1,100 2,7505
3,300 -1,650 101.2 101.2 75.65 75.65 1580.00 39.25 39.25 29.2 29.2 1,100 2,2000.67
142,450 -59,950 56.25 75.05 56.25 61.25 1600.00 43 45.25 34.7 39.75 39,600 59,9500.42
75,900 52,250 49.05 64.95 49 51.25 1620.00 46.15 47.65 44.95 47.6 2,750 2,7500.04
158,400 109,450 38.1 55.9 38.1 43 1640.00 68 0 1,1000.01
41,800 26,400 35 46.8 34 34.8 1660.00 90 0 5500.01
29,700 29,700 33.3 40.35 27.55 28.15 1680.00no data
86,900 11,000 21 33 21 22.6 1700.00no data
9,350 9,350 17.8 22.2 17.1 18.05 1720.00no data
8,250 8,250 16.65 17.4 14 14 1740.00no data
1,100 1,100 13 13 12 12 1760.00no data
42,900 31,350 12.35 12.35 6.6 7.05 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 5.5 12 5.5 9.5 550 15,950
2,200 1,650 124.85 124.9 124.85 124.9 1500.00 17 22 12.55 15.2 9,900 23,65010.75
1520.00 23 0 550
1540.00 23 24.05 15 15.75 7,150 12,650
1560.00 34.4 34.4 23.05 23.05 550 1,650
4,950 2,200 63 68.1 63 68.1 1580.00 46.05 0 1,1000.22
202,400 33,000 52.15 62.9 47.55 59.95 1600.00 48.6 50 40.05 43.85 0 20,3500.1
23,650 22,550 53.4 55 39 49.1 1620.00no data
48,950 14,850 38.45 45.9 30 40.45 1640.00 68 68 68 68 550 1,1000.02
15,400 12,650 29.95 35 26.5 33.9 1660.00 90 0 5500.04
75,900 41,800 19.85 25 17.5 22.6 1700.00no data
11,550 7,150 9 15 8 12.35 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 5 5.8 5 5 550 15,400
550 550 92 92 92 92 1500.00 16.15 21.65 14.55 19.5 2,200 13,75025
550 0 110 1520.00 23 0 5501
1540.00 26 30 26 26 2,200 5,500
1560.00 35 37.2 29 36.05 1,100 1,100
2,750 2,750 43 62 29.1 59.35 1580.00 45 46.05 45 46.05 1,100 1,1000.4
169,400 106,150 31.65 56.05 31.65 49.75 1600.00 52 65.9 52 52 7,150 20,3500.12
1,100 1,100 38 38 27.5 27.5 1620.00no data
34,100 18,150 21 38.15 18.05 34.35 1640.00 63.6 0 5500.02
2,750 2,750 19.5 19.55 19.5 19.55 1660.00 90 0 5500.2
34,100 6,050 15.8 23 10 19.85 1700.00no data
4,400 1,100 6.5 6.6 6.5 6.6 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 6 6 3 5.2 -1,650 14,850
1500.00 16 16 14.9 14.9 1,100 11,550
550 550 110 110 110 110 1520.00 23 0 5501
1540.00 25 0 3,300
63,250 14,300 39 42.7 33 39.35 1600.00 47.85 56 47.8 50.4 5,500 13,2000.21
15,950 5,500 26.45 26.5 19.1 25.35 1640.00 63.6 0 5500.03
1660.00 90 90 90 90 550 550
28,050 9,350 15 15.95 13 13.9 1700.00no data
3,300 0 13.3 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 4.2 0 16,500
1500.00 14 15.5 11.9 13.7 3,300 10,450
1520.00 23 23 23 23 550 550
1540.00 19.95 25 19.95 25 1,650 3,300
48,950 22,000 52.6 56.8 36.95 38.2 1600.00 50 57.55 39 56.4 4,950 7,7000.16
10,450 6,050 34.55 39.9 20.25 21.95 1640.00 63.6 0 5500.05
18,700 9,350 18 21.95 12.25 14 1700.00no data
3,300 0 13.3 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 4.2 0 16,500
1500.00 14.5 14.5 14 14.5 1,650 7,150
1540.00 30 0 1,650
26,950 13,200 49 56 41.85 53.1 1600.00 63.95 63.95 55 55 1,650 2,7500.1
4,400 2,200 26.8 28.4 26.75 27.2 1640.00 63.6 0 5500.13
9,350 2,750 15 20.5 15 18.65 1700.00no data
3,300 2,200 13.3 13.3 13.3 13.3 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 6.05 6.05 4.2 4.2 550 16,500
1500.00 16 19.5 13.85 14.5 1,650 5,500
1540.00 30 0 1,650
13,750 6,600 49.95 63.8 44.65 51.2 1600.00 49.9 0 1,1000.08
2,200 1,100 22 32 22 26.75 1640.00 63.6 0 5500.25
6,600 1,100 25.45 25.45 21.95 21.95 1700.00no data
1,100 0 19 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 9.45 9.45 7 7 1,650 15,950
1500.00 25 27.45 15.75 20.45 3,850 3,850
1540.00 30 30 30 30 1,100 1,650
7,150 1,650 56.25 56.25 38.3 47.25 1600.00 49.9 0 1,1000.15
1,100 0 32.55 32.55 32.55 32.55 1640.00 63.6 0 5500.5
5,500 1,100 25 25 17.05 17.05 1700.00no data
1,100 550 19 19 19 19 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 13.95 14 13.95 14 550 14,300
1540.00 24.95 0 550
5,500 1,100 62.6 71.25 60 60 1600.00 49.9 0 1,1000.2
1,100 550 48.25 48.25 48.25 48.25 1640.00 63.6 0 5500.5
4,400 1,100 30 30 27.05 27.05 1700.00no data
550 0 12.5 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 5 6 5 6 0 13,750
1540.00 24.95 0 550
4,400 -550 79.45 79.45 74.95 75 1600.00 49.9 0 1,1000.25
550 550 40.95 40.95 40.95 40.95 1640.00 63.6 0 5501
3,300 0 25 30 25 30 1700.00no data
550 0 12.5 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 9 9 9 9 0 13,750
1540.00 24.95 0 550
4,950 1,650 54.65 58.35 54.65 54.7 1600.00 49.9 49.9 49.9 49.9 550 1,1000.22
1640.00 63.6 0 550
3,300 0 23.45 1700.00no data
550 0 12.5 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 9 0 13,750
1540.00 24.95 0 550
3,300 550 56.75 61.8 56.75 61.8 1600.00 55 0 5500.17
1640.00 63.6 63.6 63.6 63.6 550 550
3,300 1,100 35.3 35.3 22.3 23.45 1700.00no data
550 0 12.5 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 9 0 13,750
1540.00 24.95 0 550
2,750 0 45 45 45 45 1600.00 55 0 5500.2
2,200 0 75 1700.00no data
550 0 12.5 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 9 0 13,750
1540.00 24.95 0 550
2,750 0 42.95 42.95 42.95 42.95 1600.00 55 0 5500.2
2,200 0 75 1700.00no data
550 0 12.5 12.5 12.5 12.5 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 9 0 13,750
1540.00 24.95 0 550
2,750 0 53.5 53.5 53.4 53.4 1600.00 55 0 5500.2
2,200 0 75 1700.00no data
550 0 40 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 9 0 13,750
1540.00 24.95 0 550
2,750 -550 50 56 49.65 49.65 1600.00 55 0 5500.2
2,200 0 75 1700.00no data
550 0 40 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 9 0 13,750
1540.00 24.95 0 550
3,300 1,100 57.4 57.4 53 53 1600.00 55 0 5500.17
2,200 0 75 1700.00no data
550 0 40 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 9 0 13,750
1540.00 24.95 0 550
2,200 2,200 55.3 55.3 52 52.85 1600.00 55 0 5500.25
2,200 0 75 1700.00no data
550 0 40 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 9 9 9 9 0 13,750
1540.00 24.95 0 550
1600.00 55 0 550
2,200 0 75 1700.00no data
550 0 40 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 9 0 13,750
1540.00 24.95 0 550
1600.00 55 0 550
2,200 0 75 1700.00no data
550 0 40 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 9 0 13,750
1540.00 24.95 0 550
1600.00 55 0 550
2,200 0 75 1700.00no data
550 0 40 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 9 0 13,750
1540.00 24.95 0 550
1600.00 55 0 550
2,200 0 75 1700.00no data
550 0 40 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 9 0 13,750
1540.00 24.95 0 550
1600.00 55 0 550
2,200 0 75 1700.00no data
550 0 40 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 9 0 13,750
1540.00 24.95 0 550
1600.00 55 0 550
2,200 0 75 1700.00no data
550 0 40 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 9 0 13,750
1540.00 24.95 0 550
1600.00 55 0 550
2,200 0 75 1700.00no data
550 0 40 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 9 0 13,750
1540.00 24.95 0 550
1600.00 55 0 550
2,200 0 75 1700.00no data
550 0 40 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 9 0 13,750
1540.00 9.7 24.95 9.7 24.95 550 550
1600.00 55 0 550
2,200 0 75 1700.00no data
550 0 40 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 9 9 9 9 -550 13,750
1600.00 55 0 550
2,200 1,650 86.05 86.05 75 75 1700.00no data
550 0 40 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 15 15 9 9 -550 14,300
1600.00 55 0 550
550 0 70.05 1700.00no data
550 0 40 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 11 11 8.65 8.65 -1,650 14,850
1600.00 55 0 550
550 0 70.05 1700.00no data
550 0 40 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 8 11 8 8.65 -3,850 16,500
1600.00 55 0 550
550 0 70.05 1700.00no data
550 0 40 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 11.5 11.5 10 10 -1,100 20,350
1600.00 55 55 55 55 550 550
550 0 70.05 1700.00no data
550 0 40 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 11.35 11.95 11.15 11.5 -2,750 21,450
550 0 70.05 1700.00no data
550 0 40 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 10.35 13.2 10.35 10.65 -3,300 24,200
550 0 70.05 1700.00no data
550 0 40 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 13 13.95 12.1 12.95 -7,150 27,500
550 0 70.05 1700.00no data
550 0 40 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 15 15.9 12.25 13 -16,500 34,650
550 550 70.05 70.05 70.05 70.05 1700.00no data
550 550 40 40 40 40 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 21 25 18.05 18.05 550 51,150
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 18.7 19.5 18.7 19.5 550 50,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 17 19.1 16 19.1 -2,750 50,050
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 18 0 52,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 20 20.8 18 18 -7,150 52,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 23 23 20 21.5 550 59,950
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 25 25 21.5 21.95 59,400 59,400