info@tamealps.com +91 94145 70283

Colgate Palmolive (India) Limited (COLPAL) 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 1701.15 1668.10 1691.70 0.00% 270235 0.00 0.00
02 Aug 2021 1705.00 1716.00 1676.00 1677.85 -1.56% 662042 11210.62 44.35
30 Jul 2021 1700.00 1710.25 1670.00 1704.40 -0.30% 620960 10532.02 45.89
29 Jul 2021 1795.35 1797.95 1702.00 1709.50 -4.62% 1057455 18417.74 34.65
28 Jul 2021 1797.80 1805.85 1783.00 1792.35 -0.26% 181731 3255.25 44.74
27 Jul 2021 1805.95 1810.00 1788.10 1797.05 -0.49% 202503 3642.49 53.83
26 Jul 2021 1799.90 1823.40 1790.00 1805.95 0.61% 468781 8489.34 51.11
23 Jul 2021 1797.55 1811.90 1780.00 1795.05 0.36% 578168 10367.64 53.08
22 Jul 2021 1754.45 1795.00 1754.45 1788.65 1.95% 532351 9475.22 56.49
20 Jul 2021 1757.00 1786.50 1750.00 1754.45 0.07% 710131 12554.62 34.65
19 Jul 2021 1746.00 1758.70 1732.80 1753.30 0.44% 224045 3906.58 56.46
16 Jul 2021 1756.00 1763.00 1742.05 1745.60 -0.30% 209117 3660.70 46.37
15 Jul 2021 1730.50 1753.50 1730.50 1750.85 1.31% 486018 8474.96 55.35
14 Jul 2021 1730.00 1749.60 1721.35 1728.20 0.05% 580483 10073.21 56.47
13 Jul 2021 1739.90 1759.70 1724.10 1727.30 -0.30% 458921 7997.85 45.02
12 Jul 2021 1735.05 1739.90 1718.00 1732.55 0.50% 151868 2624.41 46.65
09 Jul 2021 1737.80 1745.45 1712.20 1724.00 -0.95% 294363 5075.60 46.52
08 Jul 2021 1729.00 1775.00 1727.00 1740.45 0.88% 1091778 19140.40 30.27
07 Jul 2021 1691.00 1730.00 1685.70 1725.20 2.53% 662369 11366.61 32.28
06 Jul 2021 1697.85 1704.80 1680.00 1682.60 -0.20% 166162 2812.22 39.23
05 Jul 2021 1695.00 1701.00 1683.50 1685.95 -0.21% 287710 4857.05 68.92
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 1700.75 0 0 0% NAN%
31 May, 2021 0 0 0 1700.75 0 0 0% NAN%
01 Jun, 2021 0 0 0 1700.75 0 0 0% NAN%
02 Jun, 2021 0 0 0 1700.75 0 0 0% NAN%
03 Jun, 2021 0 0 0 1700.75 0 0 0% NAN%
04 Jun, 2021 0 0 0 1700.75 0 0 0% NAN%
07 Jun, 2021 0 0 0 1700.75 0 0 0% NAN%
08 Jun, 2021 0 0 0 1700.75 0 0 0% NAN%
09 Jun, 2021 1715 1715 1715 1715 2 700 0.84% INF%
10 Jun, 2021 0 0 0 1715 0 700 0% 0%
11 Jun, 2021 0 0 0 1715 0 700 0% 0%
14 Jun, 2021 0 0 0 1715 0 700 0% 0%
15 Jun, 2021 0 0 0 1715 0 700 0% 0%
16 Jun, 2021 0 0 0 1715 0 700 0% 0%
17 Jun, 2021 0 0 0 1715 0 700 0% 0%
18 Jun, 2021 0 0 0 1715 0 700 0% 0%
21 Jun, 2021 1693.9 1693.9 1688.1 1692.3 3 1,400 -1.32% 100% Fresh Short
22 Jun, 2021 1708.9 1708.9 1706.15 1706.45 3 2,100 0.84% 50%
23 Jun, 2021 1700.8 1707 1700.8 1701 6 2,800 -0.32% 33.33%
24 Jun, 2021 1705 1714 1705 1708.05 14 4,200 0.41% 50%
25 Jun, 2021 1704.7 1704.7 1689.4 1692.85 12 5,250 -0.89% 25%
28 Jun, 2021 1692.15 1694.6 1684 1687.1 23 7,350 -0.34% 40%
29 Jun, 2021 1696 1702 1684.75 1686.25 28 10,850 -0.05% 47.62%
30 Jun, 2021 1692 1698 1686.75 1696.65 27 11,200 0.62% 3.23%
01 Jul, 2021 1706.3 1748.05 1706.3 1717.35 66 16,100 1.22% 43.75% Fresh Long
02 Jul, 2021 1724 1724 1699.25 1700.8 12 16,100 -0.96% 0%
05 Jul, 2021 1696.85 1708.25 1696.85 1704 12 16,800 0.19% 4.35%
06 Jul, 2021 1710 1710 1692.25 1692.65 16 16,800 -0.67% 0%
07 Jul, 2021 1699.3 1738.7 1699.3 1735 41 18,200 2.5% 8.33% Fresh Long
08 Jul, 2021 1747.3 1781.6 1747 1751.6 70 19,250 0.96% 5.77%
09 Jul, 2021 1749.6 1749.6 1728 1736.2 23 17,850 -0.88% -8.51%
12 Jul, 2021 1734 1743 1729.5 1742.65 22 23,800 0.37% 33.33%
13 Jul, 2021 1756.05 1766 1737 1738.9 31 27,650 -0.22% 16.18%
14 Jul, 2021 1755.9 1760.65 1735 1738.85 41 30,100 -0% 8.86%
15 Jul, 2021 1750 1764.25 1743.5 1760.5 49 23,100 1.25% -43.48% Short Covering
16 Jul, 2021 1764 1768 1753.2 1756.25 28 24,500 -0.24% 6.06%
19 Jul, 2021 1746 1769 1745.6 1765.6 76 37,450 0.53% 52.86%
20 Jul, 2021 1765.6 1791.4 1759 1761.1 121 47,250 -0.25% 26.17%
22 Jul, 2021 1779.2 1799.2 1772.35 1795.8 239 82,600 1.97% 74.81% Fresh Long
23 Jul, 2021 1800.35 1816.55 1786.4 1799.6 349 106,750 0.21% 29.24%
26 Jul, 2021 1802 1825.25 1800 1810 1349 478,100 0.58% 347.87%
26 Jul, 2021 1802 1825.25 1800 1810 1349 478,100 0% 347.87%
27 Jul, 2021 1805 1811.8 1791.05 1804.1 2029 1,017,800 -0.33% 112.88%
28 Jul, 2021 1801.35 1810.55 1791.95 1798.1 1919 1,407,350 -0.33% 38.27%
29 Jul, 2021 1791.5 1796.9 1704.2 1711.35 6277 1,983,450 -4.82% 40.94% Fresh Short
30 Jul, 2021 1746 1746 1670.9 1705.25 2585 2,089,500 -0.36% 5.35%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,500 0 482 1220.00 0.1 0 1,0500.3
1,050 0 470 1260.00 0.1 0 1,0501
700 0 426 1300.00no data
1500.00 7 7 1.35 3 2,100 2,800
1560.00 10.5 10.5 4.3 5 700 700
1580.00 9.55 9.55 6.05 6.9 10,850 10,850
1600.00 14.05 21.75 8.55 9.5 29,050 72,450
350 0 120 1620.00 22 22 11.8 12.25 7,000 7,00020
700 700 81 81 81 81 1640.00 19.4 33.6 15.3 16.8 3,850 9,45013.5
1660.00 33.8 37.45 21.1 22.65 7,700 8,400
10,150 10,150 46.55 61.7 46.55 58.5 1680.00 41 48.9 28.35 29.95 11,550 13,6501.34
70,350 55,300 43 49.45 33.3 46.2 1700.00 33 60.4 33 38.8 5,950 61,6000.88
30,100 27,650 60 60 26.55 36.45 1720.00 49.15 49.15 48.95 48.95 1,400 1,4000.05
37,800 18,200 26.35 32.75 21.45 29.6 1740.00 76.35 89.35 61 68.85 0 9,1000.24
33,950 15,400 25.05 26.55 17 23.65 1760.00no data
36,050 9,100 15.8 21.15 12.9 18.85 1780.00 49.5 0 3500.01
234,150 26,600 31 31 10 14.8 1800.00 136.15 136.15 108.35 108.35 350 7,7000.03
47,600 12,600 16.15 16.15 7.85 11.85 1820.00no data
21,000 7,000 12.8 12.8 6.15 9.3 1840.00no data
7,700 4,900 6.1 10.5 4.95 7.35 1860.00no data
4,550 2,450 8 8 4 5.9 1880.00no data
62,650 4,900 3.85 7.8 3.85 5.35 1900.00no data
6,300 1,400 4.2 4.2 4 4.1 1920.00no data
350 0 15 1940.00no data
1,750 1,050 8.45 8.45 4.5 4.5 1960.00no data
17,850 350 2.6 3.45 2.6 3.35 1980.00no data
25,900 10,850 2.15 3.5 1.8 2.5 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,500 3,500 495 495 482 482 1220.00 0.1 0.1 0.1 0.1 1,050 1,0500.3
1,050 1,050 491 491 465 470 1260.00 0.1 0.1 0.1 0.1 1,050 1,0501
700 0 440 440 426 426 1300.00no data
1500.00 5 7 5 6 700 700
1600.00 9.9 14.1 6 12.95 43,050 43,400
350 350 120 120 120 120 1620.00no data
1640.00 10.25 21 2.15 19.4 5,250 5,600
1660.00 19.55 19.55 19 19 700 700
1680.00 27 36 27 34.25 2,100 2,100
15,050 13,300 101 110 52 54.8 1700.00 23.5 45.95 20.5 41.35 48,650 55,6503.7
2,450 2,450 47.15 47.15 44 45.45 1720.00no data
19,600 19,600 49.25 49.95 34.55 36.65 1740.00 57.6 64.95 46 63.1 8,400 9,1000.46
18,550 18,550 51 51 24.2 30.15 1760.00no data
26,950 26,950 60.65 61.05 23.2 24.2 1780.00 49.5 49.5 49.5 49.5 350 3500.01
207,550 119,000 58.4 58.4 18.55 19.75 1800.00 57.1 106.15 57.1 106.15 5,600 7,3500.04
35,000 25,900 45.1 45.9 15 16.15 1820.00no data
14,000 10,850 34 38 12.3 12.8 1840.00no data
2,800 2,450 16.85 16.85 12.1 12.1 1860.00no data
2,100 1,400 19 19 8 8.5 1880.00no data
57,750 27,300 26 26 6.45 7.2 1900.00no data
4,900 2,450 15.15 17.75 5.5 5.8 1920.00no data
350 350 15 15 15 15 1940.00no data
700 700 8.85 8.85 8.85 8.85 1960.00no data
17,500 17,500 7 7 3.25 3.45 1980.00no data
15,050 13,650 7 10 3.55 3.7 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700 0 493 1300.00no data
1600.00 6.5 6.5 6.5 6.5 350 350
1640.00 21 0 350
1,750 350 105.95 110 105 107.05 1700.00 12 21 12 19.55 4,200 7,0004
1740.00 25 28 25 28 700 700
88,550 59,850 52.25 63.55 47.6 57.65 1800.00 59.6 60.5 54.1 58.75 1,400 1,7500.02
9,100 700 47.6 51.5 38 50.6 1820.00no data
3,150 700 28.75 47 28.75 36.6 1840.00no data
350 350 33 33 33 33 1860.00no data
700 350 35 35 35 35 1880.00no data
30,450 1,050 23 27 17.55 25.55 1900.00no data
2,450 350 20 20 20 20 1920.00no data
1,400 1,400 8.65 14 8.65 12.05 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700 700 440 493 440 493 1300.00no data
1640.00 21 0 350
1,400 0 120.05 1700.00 11.45 11.55 11.45 11.55 700 2,8002
28,700 700 54.65 56 45.9 50.1 1800.00 40 49.9 30.2 49.9 350 3500.01
8,400 0 45 45 36.55 36.55 1820.00no data
2,450 0 45 1840.00no data
350 0 35 1880.00no data
29,400 2,450 23.5 23.95 17 19.8 1900.00no data
2,100 0 19 1920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1640.00 21 0 350
1,400 350 120.05 120.05 120 120.05 1700.00 8.45 13.05 8.45 11.55 1,050 2,1001.5
28,000 8,400 53.05 65.95 52 54.65 1800.00no data
8,400 7,350 47.5 55 45 45 1820.00no data
2,450 2,450 45 45 45 45 1840.00no data
350 350 35 35 35 35 1880.00no data
26,950 19,600 20 34.2 20 23.1 1900.00no data
2,100 1,400 16 20 16 19 1920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1640.00 21 0 350
1,050 350 120 120 120 120 1700.00 15 15 8.4 10 1,050 1,0501
19,600 10,850 43.1 60.05 40.95 51.1 1800.00no data
1,050 700 53.45 53.45 41.5 42.6 1820.00no data
7,350 6,650 18.05 24.95 17 20.05 1900.00no data
700 700 12 16 12 16 1920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1640.00 21 0 350
700 0 70 1700.00no data
8,750 6,300 34 47.5 33.1 43.45 1800.00no data
350 350 28 28 28 28 1820.00no data
700 700 17 17 16.5 16.5 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1640.00 21 0 350
700 0 70 1700.00no data
2,450 1,400 50 53.5 27 27 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1640.00 21 0 350
700 0 70 1700.00no data
1,050 0 49.7 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1640.00 21 0 350
700 0 70 1700.00no data
1,050 0 49.7 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1640.00 21 0 350
700 0 70 1700.00no data
1,050 0 49.7 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1640.00 21 0 350
700 0 70 1700.00no data
1,050 0 49.7 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1640.00 21 0 350
700 0 70 1700.00no data
1,050 0 49.7 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1640.00 21 0 350
700 0 70 1700.00no data
1,050 0 49.7 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1640.00 21 21 21 21 350 350
700 0 70 1700.00no data
1,050 0 49.7 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700 0 70 1700.00no data
1,050 700 52 52 49.7 49.7 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700 350 70 70 70 70 1700.00no data
350 0 29.9 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350 0 58 1700.00no data
350 0 29.9 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350 0 58 1700.00no data
350 0 29.9 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350 0 58 1700.00no data
350 0 29.9 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350 0 58 1700.00no data
350 350 29.9 29.9 29.9 29.9 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350 0 58 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350 0 58 58 58 58 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350 0 65.05 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350 350 65.05 65.05 65.05 65.05 1700.00no data