info@tamealps.com +91 94145 70283

Berger Paints (I) Limited (BERGEPAINT) 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
05 Aug 2021 0.00 853.75 839.40 842.10 0.00% 261910 0.00 0.00
04 Aug 2021 847.75 858.85 838.00 842.20 -0.43% 785833 6660.84 46.11
03 Aug 2021 842.20 857.45 841.15 845.80 0.56% 718455 6096.22 28.22
02 Aug 2021 845.00 849.30 838.30 841.05 -0.30% 703222 5920.64 58.73
30 Jul 2021 849.90 853.50 842.20 843.55 -0.23% 598866 5071.95 54.36
29 Jul 2021 854.20 857.15 844.35 845.50 -0.57% 630617 5368.49 30.69
28 Jul 2021 843.95 852.00 833.35 850.35 0.80% 733662 6207.37 29.16
27 Jul 2021 851.05 856.00 835.75 843.60 -0.72% 500746 4236.98 27.70
26 Jul 2021 850.00 857.95 844.90 849.75 -0.53% 673265 5734.17 23.75
23 Jul 2021 855.70 864.00 851.35 854.25 -0.17% 634421 5447.21 20.07
22 Jul 2021 872.95 872.95 851.55 855.70 -1.07% 1284659 11039.49 24.49
20 Jul 2021 842.00 870.00 837.90 864.95 3.55% 3711479 31749.71 9.13
19 Jul 2021 842.00 842.00 830.00 835.30 -1.01% 425438 3556.26 25.86
16 Jul 2021 841.00 854.00 840.00 843.85 0.32% 831144 7047.63 33.65
15 Jul 2021 841.00 844.00 835.00 841.15 0.29% 446782 3750.05 27.65
14 Jul 2021 839.95 842.25 832.30 838.70 0.13% 376355 3148.73 37.48
13 Jul 2021 848.00 848.00 835.40 837.65 -0.24% 457269 3841.28 28.65
12 Jul 2021 845.00 852.40 838.00 839.65 -0.53% 506967 4285.73 26.19
09 Jul 2021 843.00 852.55 838.00 844.10 0.29% 810679 6860.25 21.03
08 Jul 2021 852.55 859.80 833.70 841.65 -0.53% 2142493 18129.48 10.90
07 Jul 2021 814.90 850.00 814.10 846.15 3.94% 2880935 24188.86 16.62
06 Jul 2021 809.00 822.80 809.00 814.10 -0.30% 538556 4400.91 32.28
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 805.85 0 0 0% NAN%
31 May, 2021 0 0 0 805.85 0 0 0% NAN%
01 Jun, 2021 0 0 0 805.85 0 0 0% NAN%
02 Jun, 2021 799.4 799.4 799.35 799.4 2 2,200 -0.8% INF%
03 Jun, 2021 0 0 0 799.4 0 2,200 0% 0%
04 Jun, 2021 805 807 805 807 2 3,300 0.95% 50%
07 Jun, 2021 808.2 810 808.2 810 2 4,400 0.37% 33.33%
08 Jun, 2021 0 0 0 810 0 4,400 0% 0%
09 Jun, 2021 814 819.5 811.45 811.45 6 5,500 0.18% 25%
10 Jun, 2021 0 0 0 811.45 0 5,500 0% 0%
11 Jun, 2021 812 812 812 812 1 5,500 0.07% 0%
14 Jun, 2021 815 815 815 815 1 5,500 0.37% 0%
15 Jun, 2021 826 833 826 830 7 9,900 1.84% 80% Fresh Long
16 Jun, 2021 826 826 826 826 1 11,000 -0.48% 11.11%
17 Jun, 2021 816.15 827 816.15 826 7 12,100 0% 10%
18 Jun, 2021 828 835.4 820 823.3 8 14,300 -0.33% 18.18%
21 Jun, 2021 831.5 837.3 831.5 837.3 4 15,400 1.7% 7.69% Fresh Long
22 Jun, 2021 830 830 815.95 815.95 5 18,700 -2.55% 21.43% Fresh Short
23 Jun, 2021 815.95 815.95 809 809.2 10 18,700 -0.83% 0%
24 Jun, 2021 809.2 816.35 808.55 815.3 9 23,100 0.75% 23.53%
25 Jun, 2021 811 811.55 807.85 807.85 6 23,100 -0.91% 0%
28 Jun, 2021 812.5 812.5 812.5 812.5 1 23,100 0.58% 0%
29 Jun, 2021 0 0 0 812.5 0 23,100 0% 0%
30 Jun, 2021 816.05 817 811.5 811.5 6 26,400 -0.12% 14.29%
01 Jul, 2021 811.5 812.85 807.05 812 17 30,800 0.06% 16.67%
02 Jul, 2021 814.15 814.15 809 813.8 13 30,800 0.22% 0%
05 Jul, 2021 825.5 831.05 817.5 819.6 28 38,500 0.71% 25%
06 Jul, 2021 821.2 824 817.8 822.15 23 48,400 0.31% 25.71%
07 Jul, 2021 825.2 852.5 825.15 850.65 39 52,800 3.47% 9.09% Fresh Long
08 Jul, 2021 867.45 867.45 838 843.25 59 58,300 -0.87% 10.42%
09 Jul, 2021 850 852.4 843.65 844 19 56,100 0.09% -4.08%
12 Jul, 2021 846.85 853.1 843 843.7 34 70,400 -0.04% 25.49%
13 Jul, 2021 843.35 845.3 839.8 842.7 12 70,400 -0.12% 0%
14 Jul, 2021 841.15 844.6 837 842.25 16 72,600 -0.05% 3.13%
15 Jul, 2021 841.05 846 841.05 844 12 77,000 0.21% 6.06%
16 Jul, 2021 850.2 853.7 845 845.6 39 85,800 0.19% 11.43%
19 Jul, 2021 840 844 833.95 838.45 94 132,000 -0.85% 53.85%
20 Jul, 2021 844 871.95 838 864.2 793 583,000 3.07% 341.67% Fresh Long
22 Jul, 2021 864.55 865.6 850.95 856 662 796,400 -0.95% 36.6%
23 Jul, 2021 858.7 863 853.45 856.4 263 812,900 0.05% 2.07%
26 Jul, 2021 854.7 858.75 846.9 850.6 987 1,439,900 -0.68% 77.13%
26 Jul, 2021 854.7 858.75 846.9 850.6 987 1,439,900 0% 77.13%
27 Jul, 2021 853.45 855.35 836.05 842.9 1128 2,165,900 -0.91% 50.42%
28 Jul, 2021 841.95 850.8 833.15 849.45 1448 2,875,400 0.78% 32.76%
29 Jul, 2021 853.9 855 843.35 844.95 1547 3,476,000 -0.53% 20.89%
30 Jul, 2021 841.05 853.75 841 844.45 772 3,531,000 -0.06% 1.58%
02 Aug, 2021 844.25 851 840.2 842.8 859 3,744,400 -0.2% 6.04%
03 Aug, 2021 842.45 858 842.1 846.95 1241 3,866,500 0.49% 3.26%
04 Aug, 2021 850.8 857 840.3 842.95 1290 4,012,800 -0.47% 3.78%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
760.00 3 0 1,100
770.00 5.65 0 1,100
780.00 6.8 7 5.1 5.1 12,100 19,800
790.00 7.35 0 17,600
5,500 -1,100 59.5 62.9 59.5 62.9 800.00 6.65 11 6.6 10.2 56,100 202,40036.8
810.00 9.75 13.5 9.75 13.5 2,200 3,300
820.00 12.7 15.5 12.5 15.5 0 44,000
830.00 16.85 21.65 16.45 20.85 2,200 15,400
66,000 16,500 33.75 36.65 28.7 29.7 840.00 22 27.2 19 26.15 11,000 75,9001.15
233,200 48,400 25.9 33.25 24.2 25.05 850.00 27.8 33.2 25 32.2 8,800 29,7000.13
302,500 144,100 22.5 28.5 20.5 21.05 860.00no data
74,800 17,600 18.5 24.25 17.1 17.75 870.00no data
67,100 9,900 16 21 14.15 14.5 880.00no data
3,300 1,100 16.1 16.6 8.25 10.85 890.00no data
198,000 36,300 11.3 14 9.55 9.85 900.00no data
5,500 0 8.65 8.65 8.65 8.65 910.00no data
23,100 2,200 7.7 10.65 6 6.5 920.00no data
19,800 13,200 7 7 4.95 5.35 940.00no data
53,900 9,900 5 5.1 3.1 3.85 950.00no data
1,100 0 0.45 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
760.00 3 0 1,100
770.00 5.65 5.65 5.65 5.65 0 1,100
780.00 4.3 6 4.3 4.5 3,300 7,700
790.00 7.35 0 17,600
6,600 3,300 56 60.75 56 60.75 800.00 8.85 11 7.35 8.85 42,900 146,30022.17
810.00 10 13.95 10 13.95 1,100 1,100
820.00 12.05 17.05 12.05 15.75 25,300 44,000
830.00 18 18.95 18 18.95 3,300 13,200
49,500 16,500 30 38 28.8 30.05 840.00 22.8 24.9 22 23.15 9,900 64,9001.31
184,800 58,300 26 33.7 24.05 25.5 850.00 28.1 30 25.4 30 2,200 20,9000.11
158,400 48,400 21.5 29.4 20 21.2 860.00no data
57,200 23,100 18.9 25.25 17 17.35 870.00no data
57,200 5,500 14.5 21.9 13.95 14.95 880.00no data
2,200 1,100 14.05 14.05 14.05 14.05 890.00no data
161,700 51,700 9.9 15.1 9 10.1 900.00no data
5,500 3,300 9.6 9.6 7.9 7.9 910.00no data
20,900 2,200 11.75 11.75 5.7 5.7 920.00no data
6,600 0 5.85 5.85 4.5 4.5 940.00no data
44,000 29,700 3 5.5 3 3.65 950.00no data
1,100 0 3 3 0.45 0.45 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
760.00 3 3 3 3 1,100 1,100
770.00 3 0 1,100
780.00 6.5 6.5 6.5 6.5 1,100 4,400
790.00 7 7.85 7 7.35 17,600 17,600
3,300 0 54 800.00 9.75 10.95 9 9.1 15,400 103,40031.33
820.00 15 15 15 15 2,200 18,700
830.00 18 18 18 18 7,700 9,900
33,000 13,200 26.3 31.15 26.3 27.25 840.00 27.45 27.45 19.05 22.5 22,000 55,0001.67
126,500 38,500 24.9 26.1 21.55 22.95 850.00 27.85 27.85 27.65 27.65 0 18,7000.15
110,000 5,500 20 21.6 18.35 19.3 860.00no data
34,100 -1,100 17.05 17.9 15.1 15.1 870.00no data
51,700 3,300 14.45 14.95 12.2 12.2 880.00no data
1,100 0 12.25 890.00no data
110,000 12,100 9.1 9.9 8.15 8.3 900.00no data
2,200 0 7.15 910.00no data
18,700 0 5 920.00no data
6,600 0 4 940.00no data
14,300 5,500 3.4 3.4 3 3.15 950.00no data
1,100 0 1.6 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
770.00 3 3 3 3 1,100 1,100
780.00 5 0 3,300
3,300 0 54 800.00 14.25 14.25 7.5 9.75 29,700 88,00026.67
820.00 18.5 18.5 11.1 15.2 11,000 16,500
830.00 16 21.95 15.5 21.95 1,100 2,200
19,800 0 30.05 32.8 28.05 29.2 840.00 24 25 23.05 24.35 8,800 33,0001.67
88,000 4,400 25.65 28 23 23.85 850.00 30.8 34.3 26 29.2 0 18,7000.21
104,500 -2,200 20.65 23.6 18.9 19.9 860.00no data
35,200 18,700 17.5 18.55 15.35 16 870.00no data
48,400 3,300 14.5 16.5 13.5 13.85 880.00no data
1,100 0 12.25 890.00no data
97,900 5,500 10.05 11 8.55 9.1 900.00no data
2,200 1,100 7.15 7.15 7.15 7.15 910.00no data
18,700 2,200 7.2 7.2 5 5 920.00no data
6,600 2,200 6.15 6.15 4 4 940.00no data
8,800 1,100 3.25 3.4 3.2 3.4 950.00no data
1,100 1,100 1.6 1.6 1.6 1.6 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
780.00 5 0 3,300
3,300 1,100 54 54 54 54 800.00 10 10.2 7.85 9.35 22,000 58,30017.67
820.00 14.75 14.8 14.75 14.8 0 5,500
830.00 12.5 0 1,100
19,800 5,500 32.45 35 32.45 33.8 840.00 22.85 23.45 22.85 23.45 -2,200 24,2001.22
83,600 33,000 27.05 30.45 23 24.5 850.00 28.2 30.65 25 28.9 2,200 18,7000.22
106,700 46,200 27.4 27.4 20 20.6 860.00no data
16,500 12,100 22.45 22.45 16.75 17.55 870.00no data
45,100 4,400 16.75 17.85 14 14.5 880.00no data
1,100 0 12.25 12.25 12.25 12.25 890.00no data
92,400 13,200 10.6 13.5 9.6 9.9 900.00no data
1,100 0 4.9 910.00no data
16,500 1,100 8.5 8.5 8.5 8.5 920.00no data
4,400 0 6.85 940.00no data
7,700 1,100 3.6 3.6 3.6 3.6 950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
780.00 5 5 5 5 1,100 3,300
2,200 0 62.5 800.00 10.7 11 8.1 8.1 5,500 36,30016.5
820.00 20.25 20.25 13 14.45 2,200 5,500
830.00 12.5 12.5 12.5 12.5 1,100 1,100
14,300 8,800 23.1 32 22.3 31.5 840.00 23.1 27 20.5 20.5 18,700 26,4001.85
50,600 20,900 22.85 27.1 20.05 26.45 850.00 27.85 30.65 25.8 25.8 0 16,5000.33
60,500 9,900 16.4 23.5 16 21.05 860.00no data
4,400 0 16.3 16.5 16.3 16.5 870.00no data
40,700 4,400 17.2 17.2 9.9 14.7 880.00no data
1,100 0 23.05 890.00no data
79,200 7,700 7.55 11.5 7.55 10.15 900.00no data
1,100 0 4.9 910.00no data
15,400 0 7.5 920.00no data
4,400 -1,100 6.65 6.85 5 6.85 940.00no data
6,600 1,100 4.9 6 4.9 6 950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
780.00 5 0 2,200
2,200 0 62.5 800.00 7.95 10 7 8.8 4,400 30,80014
820.00 14.85 14.85 13.25 14.45 1,100 3,300
5,500 5,500 35.6 35.6 24.2 24.2 840.00 19.9 23.5 19.9 21 7,700 7,7001.4
29,700 11,000 30.9 30.9 19.2 22.85 850.00 24.9 31 24.9 29.1 8,800 16,5000.56
50,600 15,400 29.3 29.3 16.7 16.7 860.00no data
4,400 0 21.25 870.00no data
36,300 0 18.3 18.5 12.75 12.75 880.00no data
1,100 0 23.05 890.00no data
71,500 2,200 12.55 13.2 8 8.5 900.00no data
1,100 1,100 4.9 4.9 4.9 4.9 910.00no data
15,400 1,100 7.5 7.5 7.5 7.5 920.00no data
5,500 0 6.85 940.00no data
5,500 0 6 950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
780.00 5 0 2,200
2,200 2,200 62.5 62.5 62.5 62.5 800.00 10.45 10.5 6.6 8.2 16,500 26,40012
820.00 16.3 16.3 14 14 1,100 2,200
18,700 7,700 39.85 39.85 30 30.5 850.00 28.45 29.05 23.95 25.25 2,200 7,7000.41
35,200 13,200 29.95 30.05 25.1 25.1 860.00no data
4,400 2,200 25 25 18.5 21.25 870.00no data
36,300 22,000 22.05 22.05 17.1 17.5 880.00no data
1,100 1,100 23.05 23.05 23.05 23.05 890.00no data
69,300 14,300 16.9 20.95 12.2 12.95 900.00no data
14,300 0 12.45 12.45 12.45 12.45 920.00no data
5,500 1,100 9.1 9.1 6.85 6.85 940.00no data
5,500 0 8 8 6 6 950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
780.00 5 5 5 5 1,100 2,200
800.00 9.95 10.75 8.5 9.5 8,800 9,900
820.00 16.3 16.3 16.3 16.3 1,100 1,100
11,000 1,100 36.35 38.95 35.9 38.95 850.00 20.8 28.45 20.8 28.45 3,300 5,5000.5
22,000 13,200 31.8 34.45 29.6 31.2 860.00no data
2,200 -1,100 27.9 27.9 27.9 27.9 870.00no data
14,300 4,400 21.15 25.75 21.15 23.2 880.00no data
55,000 9,900 17.5 19.4 17.05 17.85 900.00no data
14,300 14,300 12 13.5 12 12.5 920.00no data
4,400 1,100 6.35 6.35 6.35 6.35 940.00no data
5,500 2,200 20.05 20.05 4.4 13.7 950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
780.00 21.9 0 1,100
800.00 8.55 8.55 8.55 8.55 1,100 1,100
9,900 2,200 34.9 36.65 30 35 850.00 20 25 20 25 2,200 2,2000.22
8,800 3,300 38 38 29.85 29.85 860.00no data
3,300 0 27.8 30 26 30 870.00no data
9,900 4,400 27.85 27.85 20.3 23 880.00 48 48 48 48 1,100 1,1000.11
45,100 18,700 22 22 16.55 18.3 900.00no data
3,300 1,100 11.25 11.25 11.25 11.25 940.00no data
3,300 3,300 9.75 10 9 9 950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
780.00 21.9 0 1,100
7,700 6,600 33.15 42.45 33.15 40.75 850.00no data
5,500 4,400 28.15 36 28.15 36 860.00no data
3,300 2,200 25 30.6 25 30.6 870.00no data
5,500 5,500 19 19 19 19 880.00no data
26,400 22,000 14 22.25 14 20.85 900.00no data
2,200 0 3.6 940.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
780.00 21.9 0 1,100
1,100 1,100 19.35 19.35 19.35 19.35 850.00no data
1,100 0 30 860.00no data
1,100 1,100 11.75 11.75 11.75 11.75 870.00no data
4,400 0 10.1 900.00no data
2,200 0 3.6 940.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
780.00 21.9 0 1,100
1,100 0 30 30 30 30 860.00no data
4,400 0 10.1 900.00no data
2,200 0 3.6 940.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
780.00 21.9 0 1,100
1,100 0 19.9 860.00no data
4,400 -1,100 9.55 11.55 9.55 10.1 900.00no data
2,200 0 3.6 940.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
780.00 21.9 0 1,100
1,100 0 19.9 860.00no data
5,500 0 13.45 13.45 13.45 13.45 900.00no data
2,200 0 3.6 940.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
780.00 21.9 0 1,100
1,100 0 19.9 860.00no data
5,500 1,100 14.6 14.6 13.6 13.6 900.00no data
2,200 0 3.6 940.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
780.00 21.9 0 1,100
1,100 0 19.9 860.00no data
4,400 0 10.1 14.9 10.1 14.9 900.00no data
2,200 0 3.6 940.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
780.00 21.9 0 1,100
1,100 0 19.9 860.00no data
4,400 0 13 900.00no data
2,200 0 3.6 940.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
780.00 21.9 0 1,100
1,100 0 19.9 860.00no data
4,400 2,200 12.95 13 12.95 13 900.00no data
2,200 2,200 3.15 3.6 3.15 3.6 940.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
780.00 21.9 0 1,100
1,100 0 19.9 860.00no data
2,200 1,100 5.15 14.4 5.15 14.4 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
780.00 21.9 0 1,100
1,100 0 19.9 860.00no data
1,100 0 6.9 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
780.00 21.9 0 1,100
1,100 0 19.9 860.00no data
1,100 1,100 6.9 6.9 6.9 6.9 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
780.00 21.9 0 1,100
1,100 0 19.9 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
780.00 21.9 0 1,100
1,100 0 19.9 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
780.00 21.9 0 1,100
1,100 0 19.9 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
780.00 21.9 0 1,100
1,100 0 19.9 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
780.00 21.9 0 1,100
1,100 0 19.9 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
780.00 21.9 0 1,100
1,100 0 19.9 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
780.00 21.9 0 1,100
1,100 0 19.9 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
780.00 21.9 0 1,100
1,100 1,100 19.9 19.9 19.9 19.9 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
780.00 21.9 21.9 21.9 21.9 1,100 1,100