info@tamealps.com +91 94145 70283

Bosch Limited (BOSCHLTD) 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 15380.50 15222.35 15230.00 0.00% 7298 0.00 0.00
02 Aug 2021 15073.05 15347.00 15005.10 15300.10 2.22% 43686 6631.08 49.47
30 Jul 2021 14957.15 15325.00 14839.25 14968.25 0.23% 47095 7102.96 46.64
29 Jul 2021 15046.40 15114.95 14816.75 14933.30 -0.52% 25122 3749.65 52.39
28 Jul 2021 15022.00 15175.00 14900.00 15012.00 -0.18% 18401 2761.70 50.45
27 Jul 2021 15033.75 15180.00 14953.55 15038.80 0.38% 19346 2913.46 41.49
26 Jul 2021 15080.00 15097.70 14969.35 14981.30 -0.49% 14224 2133.66 45.40
23 Jul 2021 15182.70 15192.15 15040.00 15055.35 -0.54% 16832 2539.70 46.21
22 Jul 2021 15150.00 15279.95 15052.55 15137.30 0.61% 29430 4465.72 26.58
20 Jul 2021 15218.50 15252.40 15000.05 15046.25 -1.13% 18879 2846.36 37.36
19 Jul 2021 15250.00 15298.60 15108.15 15218.50 -0.45% 22645 3449.19 39.29
16 Jul 2021 15375.00 15420.00 15250.00 15287.95 -0.32% 24889 3815.20 36.87
15 Jul 2021 15449.00 15500.00 15291.05 15336.90 -0.22% 25939 3992.72 39.79
14 Jul 2021 15294.00 15400.00 15220.05 15371.15 0.87% 29264 4483.15 29.04
13 Jul 2021 15370.00 15533.95 15122.55 15238.35 0.12% 64925 9966.09 44.61
12 Jul 2021 15374.70 15496.95 15180.00 15219.75 -0.52% 34443 5286.60 47.75
09 Jul 2021 15323.00 15400.00 15115.20 15299.05 0.17% 88403 13444.65 74.21
08 Jul 2021 15555.00 15600.00 15180.40 15273.30 -1.45% 32624 5001.96 39.72
07 Jul 2021 15519.00 15609.90 15380.00 15498.35 0.78% 55609 8623.38 42.17
06 Jul 2021 15715.45 15764.90 15319.60 15378.65 -2.15% 45131 7033.53 47.41
05 Jul 2021 15400.10 16179.80 15375.05 15716.35 2.33% 147154 23356.25 32.01
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 15209.85 0 0 0% NAN%
31 May, 2021 0 0 0 15209.85 0 0 0% NAN%
01 Jun, 2021 0 0 0 15209.85 0 0 0% NAN%
02 Jun, 2021 0 0 0 15209.85 0 0 0% NAN%
03 Jun, 2021 15660 15700 15660 15690 5 200 3.16% INF% Fresh Long
04 Jun, 2021 0 0 0 15690 0 200 0% 0%
07 Jun, 2021 15790.6 15790.6 15790 15790 2 150 0.64% -50%
08 Jun, 2021 16043.65 16043.65 16043.65 16043.65 1 150 1.61% 0%
09 Jun, 2021 16100 16100 16100 16100 1 150 0.35% 0%
10 Jun, 2021 15960 15967 15888.65 15938.55 3 250 -1% 66.67%
11 Jun, 2021 15950.1 15950.1 15950.1 15950.1 1 250 0.07% 0%
14 Jun, 2021 0 0 0 15950.1 0 250 0% 0%
15 Jun, 2021 15950 15950 15950 15950 1 300 -0% 20%
16 Jun, 2021 15949.95 15950 15949.95 15950 2 350 0% 16.67%
17 Jun, 2021 15652.3 15652.3 15541 15541 5 550 -2.56% 57.14% Fresh Short
18 Jun, 2021 15539.1 15539.1 15332 15332 2 600 -1.34% 9.09% Fresh Short
21 Jun, 2021 15159.95 15182.65 15073.35 15155.85 9 600 -1.15% 0%
22 Jun, 2021 15285 15285 15285 15285 1 600 0.85% 0%
23 Jun, 2021 15154.8 15207.85 15154.8 15170 9 950 -0.75% 58.33%
24 Jun, 2021 15164.75 15172.55 15019.15 15019.15 7 1,150 -0.99% 21.05%
25 Jun, 2021 15127.65 15162.85 15050 15079.1 28 1,500 0.4% 30.43%
28 Jun, 2021 15106.9 15201.4 15106.9 15147.2 9 1,700 0.45% 13.33%
29 Jun, 2021 15147.2 15159.5 15060.7 15067.6 7 1,850 -0.53% 8.82%
30 Jun, 2021 15125 15131.95 14975 14975 42 2,350 -0.61% 27.03%
01 Jul, 2021 15040.05 15180.05 15002.6 15171.8 13 2,400 1.31% 2.13% Fresh Long
02 Jul, 2021 15200 15417.6 15200 15371.95 13 2,050 1.32% -20.59% Short Covering
05 Jul, 2021 15707.2 16200 15674.2 15747 79 2,600 2.44% 26.83% Fresh Long
06 Jul, 2021 15672.95 15730 15362.8 15362.8 20 2,900 -2.44% 11.54% Fresh Short
07 Jul, 2021 15592.15 15592.15 15363.65 15505.6 17 3,150 0.93% 8.62%
08 Jul, 2021 15476 15476 15243.15 15271.15 16 3,450 -1.51% 9.52% Fresh Short
09 Jul, 2021 15201 15417.8 15201 15394.15 14 3,900 0.81% 13.04%
12 Jul, 2021 15409.95 15600 15284.9 15343.1 21 3,950 -0.33% 1.28%
13 Jul, 2021 15456.55 15641.2 15229.8 15325.1 51 4,200 -0.12% 6.33%
14 Jul, 2021 15375 15460 15320 15438.45 18 4,200 0.74% 0%
15 Jul, 2021 15510 15584.8 15396.7 15436.2 19 4,000 -0.01% -5.26%
16 Jul, 2021 15497.6 15497.6 15385 15407.1 19 4,400 -0.19% 10%
19 Jul, 2021 15240 15393.2 15230 15288.35 48 5,550 -0.77% 26.14%
20 Jul, 2021 15260.85 15295.75 15027.9 15114.45 122 10,250 -1.14% 84.68% Fresh Short
22 Jul, 2021 15114.45 15318.5 15114.45 15208.85 325 15,650 0.62% 52.68%
23 Jul, 2021 15210.3 15210.3 15083.45 15100 282 22,200 -0.72% 41.85%
26 Jul, 2021 15104.8 15104.8 14991 15004.9 855 45,700 -0.63% 105.86%
26 Jul, 2021 15104.8 15104.8 14991 15004.9 855 45,700 0% 105.86%
27 Jul, 2021 15094.1 15224.45 14979.05 15076.5 1064 68,750 0.48% 50.44%
28 Jul, 2021 15076.45 15107 14911.8 15043.8 1045 89,800 -0.22% 30.62%
29 Jul, 2021 15099.7 15100 14889.2 14953.05 1410 113,350 -0.6% 26.22%
30 Jul, 2021 14960.65 15249.95 14895 15015.55 1223 116,100 0.42% 2.43%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
14000.00 85.2 149 85.2 133.8 400 1,150
14500.00 249.95 260 190 252.1 900 1,700
3,200 1,200 450.05 655 425 511.05 15000.00 446.8 500 356 464.15 200 2,8000.88
1,700 750 299.7 437.95 260 311.35 15500.00 715 715 715 715 0 8000.47
4,850 1,750 175.05 250 175.05 196.15 16000.00no data
50 50 79 79 79 79 18000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
14000.00 99.95 154 99.95 140.1 750 750
14500.00 200 250 200 250 450 800
2,000 550 520.65 521.45 400 464.95 15000.00 449.95 510 430 430 850 2,6001.3
950 400 313.2 316.85 250 253.15 15500.00 750 750 750 750 50 8000.84
3,100 400 174 175 151 155 16000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
14500.00 231 231 231 231 50 350
1,450 300 425.05 492 403.85 492 15000.00 428.95 430 425 430 300 1,7501.21
550 150 250.05 282.85 200.05 282.85 15500.00 700 0 7501.36
2,700 0 180 16000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
14500.00 230.05 0 300
1,150 400 487.9 520 475 485.05 15000.00 380 470.1 328 421.85 500 1,4501.26
400 400 280 281 280 281 15500.00 700 700 600 700 750 7501.88
2,700 650 180.05 219.95 180 180 16000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
14500.00 230.05 0 300
750 450 580.1 688.2 415 469.1 15000.00 510 510 395.5 414.3 750 9501.27
2,050 950 264.25 269.95 186.25 195.5 16000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
14500.00 230.05 0 300
300 50 618 618.05 618 618.05 15000.00 474.25 480 450 480 200 2000.67
1,100 100 292.45 312.3 260 286.15 16000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
14500.00 230.05 0 300
250 50 853.6 853.6 853.6 853.6 15000.00no data
1,000 200 386.85 386.85 300 323.7 16000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
14500.00 230.05 0 300
200 0 1009.2 15000.00no data
800 450 400 400 291 306.85 16000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
14500.00 230.05 0 300
200 0 1009.2 15000.00no data
350 0 441.6 16000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
14500.00 200 230.05 200 230.05 50 300
200 0 1009.2 15000.00no data
350 0 441.6 16000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
14500.00 210 210 210 210 50 250
200 0 1009.2 15000.00no data
350 100 441.55 441.6 441.55 441.6 16000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
14500.00 300 0 200
200 0 1009.2 15000.00no data
250 0 400.35 455 400.35 455 16000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
14500.00 300 0 200
200 0 1009.2 15000.00no data
250 -50 450.45 450.45 450.4 450.4 16000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
14500.00 300 0 200
200 0 1009.2 15000.00no data
300 50 538.55 538.55 385.2 400.05 16000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
14500.00 300 0 200
200 0 1009.2 15000.00no data
250 150 500.05 500.05 400 400 16000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
14500.00 275 300 275 300 200 200
200 50 1010.2 1010.2 1000.6 1009.2 15000.00no data
100 50 791.75 791.75 791.75 791.75 16000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150 150 1293.85 1299.4 1293.85 1299.4 15000.00no data
50 0 504.3 16000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50 50 843.2 843.2 504.3 504.3 16000.00no data