info@tamealps.com +91 94145 70283

Coromandel International Limited (COROMANDEL) 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
04 Aug 2021 897.90 897.90 863.05 869.00 -2.38% 617915 5422.51 57.03
03 Aug 2021 916.00 917.05 881.55 890.15 -2.59% 610455 5466.32 48.54
02 Aug 2021 920.00 929.80 906.85 913.80 -0.46% 770359 7074.57 35.61
30 Jul 2021 861.95 924.95 861.90 918.00 6.19% 1776678 16184.47 21.47
29 Jul 2021 875.00 881.45 859.40 864.50 -0.81% 582410 5047.05 68.64
28 Jul 2021 891.65 893.80 855.55 871.55 -1.75% 600291 5229.38 48.90
27 Jul 2021 922.50 923.30 882.50 887.10 -2.96% 1235342 11085.10 37.44
26 Jul 2021 873.00 920.00 868.10 914.20 5.21% 2195229 19801.67 13.66
23 Jul 2021 867.00 882.20 867.00 868.95 0.24% 354258 3098.42 35.83
22 Jul 2021 866.70 883.00 862.05 866.85 0.10% 347050 3018.49 61.47
20 Jul 2021 874.60 875.60 852.70 865.95 -0.47% 231041 1999.52 41.27
19 Jul 2021 860.00 881.70 854.90 870.00 0.78% 255113 2225.01 39.09
16 Jul 2021 877.80 877.80 861.00 863.25 -1.58% 577351 5008.81 62.97 High delivery volume with negative change
15 Jul 2021 890.00 900.00 875.00 877.15 -1.57% 343897 3041.23 47.91
14 Jul 2021 881.00 900.90 878.10 891.15 1.54% 636337 5680.48 32.10
13 Jul 2021 884.00 886.75 875.00 877.65 -0.70% 400045 3517.90 60.96
12 Jul 2021 899.15 904.90 882.00 883.80 -1.28% 366570 3252.08 54.32
09 Jul 2021 900.00 909.70 890.80 895.25 -0.06% 279806 2515.01 34.23
08 Jul 2021 899.80 906.35 888.95 895.80 -0.35% 278073 2490.33 56.64
07 Jul 2021 905.00 912.50 896.15 898.95 -1.27% 170946 1542.97 51.50
06 Jul 2021 915.00 919.50 903.05 910.50 0.44% 228576 2082.70 38.63
Date Open High Low Close Contract OI Change % OI Change(%) Remark
25 Jun, 2021 925.05 950.05 925.05 929.95 11 4,375 0% INF%
28 Jun, 2021 938.35 938.35 915 919.1 5 6,250 -1.17% 42.86% Fresh Short
29 Jun, 2021 925.4 926.1 909.2 909.2 6 8,750 -1.08% 40% Fresh Short
30 Jun, 2021 899.85 899.9 889.8 889.8 5 10,000 -2.13% 14.29% Fresh Short
01 Jul, 2021 895 912.65 895 912.65 2 9,375 2.57% -7.14% Short Covering
02 Jul, 2021 919.45 919.45 915 915 4 11,875 0.26% 26.67%
05 Jul, 2021 909.1 909.25 905 905 7 13,125 -1.09% 10.53% Fresh Short
06 Jul, 2021 908.05 912.85 902 909.8 8 13,750 0.53% 4.76%
07 Jul, 2021 912.9 912.9 901.4 902.35 10 15,625 -0.82% 13.64%
08 Jul, 2021 903.6 903.6 892 893 8 16,875 -1.04% 8% Fresh Short
09 Jul, 2021 900 909.9 898.05 898.55 7 18,125 0.62% 7.41%
12 Jul, 2021 891.85 891.85 884.35 884.35 4 18,125 -1.58% 0%
13 Jul, 2021 890 890 876.7 877.55 56 36,250 -0.77% 100%
14 Jul, 2021 886.65 901.45 886.25 893.15 29 38,125 1.78% 5.17% Fresh Long
15 Jul, 2021 891.15 891.15 883.6 885.3 27 46,875 -0.88% 22.95%
16 Jul, 2021 877.85 880.1 868.15 869.65 80 73,750 -1.77% 57.33% Fresh Short
19 Jul, 2021 865 885 865 875 36 74,375 0.62% 0.85%
20 Jul, 2021 875 878.5 858.5 869.45 27 79,375 -0.63% 6.72%
22 Jul, 2021 875.65 886.5 870.1 872.05 161 125,000 0.3% 57.48%
23 Jul, 2021 877 885 872.4 873.7 165 149,375 0.19% 19.5%
26 Jul, 2021 873.7 923.2 873.4 918.6 1244 400,625 5.14% 168.2% Fresh Long
26 Jul, 2021 873.7 923.2 873.4 918.6 1244 400,625 0% 168.2%
27 Jul, 2021 924.8 927 887.55 892.7 1495 859,375 -2.82% 114.51% Fresh Short
28 Jul, 2021 892.2 892.7 858.25 875.1 999 1,030,000 -1.97% 19.85% Fresh Short
29 Jul, 2021 880.6 883.95 863.8 867.95 930 1,255,625 -0.82% 21.91%
30 Jul, 2021 876.75 927.95 867.05 921.15 3824 1,474,375 6.13% 17.42% Fresh Long
02 Aug, 2021 921.75 934 912.1 918.8 1553 1,560,000 -0.26% 5.81%
03 Aug, 2021 918.55 918.55 885.75 893.75 1254 1,574,375 -2.73% 0.92% Fresh Short
04 Aug, 2021 900.7 900.7 867 873 1091 1,741,875 -2.32% 10.64% Fresh Short
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,000 0 99 800.00 4.9 7 4.9 7 3,750 33,7506.75
820.00 8 0 625
830.00 13 13 13 13 0 6,875
840.00 14.95 15 14.95 15 1,250 5,625
850.00 15.1 21.45 15.1 21 6,250 59,375
1,250 0 31.3 860.00 21.95 21.95 21.95 21.95 625 9,3757.5
870.00 25.8 25.8 25.8 25.8 0 5,625
82,500 16,875 35.45 39.35 26 26.5 880.00 26.5 36.8 26.2 34.9 10,000 90,6251.1
15,000 13,750 35 35 24.05 24.05 890.00 34.15 38 34.15 36.5 625 5,6250.38
251,875 148,750 32 32 20.15 21.75 900.00 35.95 42 35.95 42 625 21,2500.08
15,000 625 24.7 25.65 18 19 910.00 42.6 46.05 42.6 46.05 -625 1,2500.08
104,375 15,000 22.1 22.5 15.05 15.6 920.00 58.95 58.95 58.95 58.95 0 3,7500.04
25,625 2,500 18.9 18.9 13.8 14.1 930.00no data
45,625 1,250 17 18 11.5 11.7 940.00no data
92,500 4,375 14.05 15.4 9.25 9.9 950.00no data
5,000 1,250 11 11 8.4 9 960.00no data
64,375 -2,500 5.7 7.3 5 5.15 1000.00no data
11,875 -625 2.5 5.3 2 3 1050.00no data
625 0 3.9 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,000 5,000 99 99 99 99 800.00 3 8 3 5.25 7,500 30,0006
820.00 8 8 8 8 625 625
830.00 8.65 0 6,875
840.00 12.95 14 12 12 2,500 4,375
850.00 14.95 16.5 11.4 14.55 7,500 53,125
1,250 0 31.3 860.00 16.15 18.9 14.55 17 2,500 8,7507
870.00 17.1 24.7 17.1 21.5 -625 5,625
65,625 625 47.4 47.4 36 37.7 880.00 19.75 29.4 19 24.5 23,750 80,6251.23
1,250 1,250 50.85 50.85 35 35.6 890.00 24 33.15 24 29.05 2,500 5,0004
103,125 25,625 41.7 41.7 27 30.7 900.00 30 40 29.25 37.95 -1,250 20,6250.2
14,375 5,000 40 40 25 27.2 910.00 29.5 0 1,8750.13
89,375 13,125 34.05 34.05 20.05 23 920.00 48.3 50 48.3 49.2 1,250 3,7500.04
23,125 2,500 29.25 29.25 18.45 19.95 930.00no data
44,375 6,875 23 23 15 17.25 940.00no data
88,125 6,250 20 20 12.5 14.45 950.00no data
3,750 625 11.55 13 11.55 13 960.00no data
66,875 1,875 10.45 12.45 4.25 6.5 1000.00no data
12,500 -2,500 5.5 5.5 2.65 3.75 1050.00no data
625 0 3.9 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4 5 2.55 3 0 22,500
830.00 8.65 0 6,875
840.00 7.9 7.9 7.9 7.9 -625 1,875
850.00 11 11.6 6 10 7,500 45,625
1,250 0 31.3 860.00 10 13.5 10 12.25 4,375 6,2505
870.00 14.35 14.5 9.4 14.5 -1,250 6,250
65,000 -625 66 69.25 50.45 55.55 880.00 18.6 19.95 12.6 17.35 2,500 56,8750.88
890.00 21.55 21.55 21.55 21.55 0 2,500
77,500 -12,500 45.5 53 40.5 44.6 900.00 24.4 29 18.6 27 625 21,8750.28
9,375 -1,875 42.95 45.65 36.05 36.05 910.00 25.25 30.1 25.25 29.5 1,875 1,8750.2
76,250 -13,750 35.2 41.95 31 33.8 920.00 30 38.5 29.9 38.5 625 2,5000.03
20,625 12,500 31.4 38.5 24.45 29.25 930.00no data
37,500 2,500 27 33.5 24 25 940.00no data
81,875 6,250 25 29.85 18 21.9 950.00no data
3,125 1,875 22.8 24.1 17.9 17.9 960.00no data
65,000 20,000 14.65 15.25 9.95 10.75 1000.00no data
625 625 15.85 15.85 9 9 1030.00no data
15,000 5,000 6.1 8.8 5.7 6 1050.00no data
625 0 3.9 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 6.05 6.1 4 4.5 2,500 22,500
820.00 8 8 8 8 1,250 1,250
830.00 8 10 8 8.65 3,125 6,875
840.00 12.05 13 10 10 2,500 2,500
850.00 20.45 20.45 10 10.85 4,375 38,125
1,250 0 31.3 31.3 31.3 31.3 860.00 23.95 23.95 15.45 15.45 625 1,8751.5
870.00 29.55 29.55 14 14 625 7,500
65,625 -71,875 33 68 32.5 57.05 880.00 40.6 40.6 16.5 17.1 -41,875 54,3750.83
625 0 26.35 890.00 20.4 21.55 20.4 20.9 2,500 2,5004
90,000 40,625 24.05 56.9 24.05 45.35 900.00 47.25 47.25 23 24.4 3,750 21,2500.24
11,250 5,625 20.75 50.5 20.75 39.9 910.00no data
90,000 34,375 21.95 46.3 21.95 35.15 920.00 36 36.1 34.35 34.65 1,875 1,8750.02
8,125 8,125 28 40.95 22.9 33.15 930.00no data
35,000 30,625 18.5 37.5 11.5 27 940.00no data
75,625 64,375 15.9 33 15.85 24.65 950.00no data
1,250 1,250 20.15 20.15 17.8 20 960.00no data
45,000 34,375 8 20 8 12.9 1000.00no data
10,000 8,125 10 12 5.55 8.8 1050.00no data
625 625 3.9 3.9 3.9 3.9 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 5.55 10 5.5 9.95 5,000 20,000
830.00 9 9 9 9 0 3,750
850.00 16.85 24 16 18.9 13,750 33,750
1,250 625 39.6 40 39.6 40 860.00 23.85 23.85 23.55 23.7 1,250 1,2501
870.00 34.5 36.25 29.3 33.15 3,125 6,875
137,500 90,000 35.6 38.45 28.95 32.5 880.00 33 44 32.95 42.5 52,500 96,2500.7
625 625 26.35 26.35 26.35 26.35 890.00no data
49,375 10,000 24.55 27 21 24.05 900.00 45.95 55 45.95 53.7 625 17,5000.35
5,625 1,875 24.15 24.15 19.25 19.75 910.00no data
55,625 3,125 18.6 21.5 15.55 15.55 920.00no data
4,375 0 12.7 15.9 12.1 15 940.00no data
11,250 1,875 13 13 9.95 11.2 950.00no data
10,625 1,250 5 7 4 5.25 1000.00no data
1,875 0 3.5 1050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 12 12 7 8.9 1,875 15,000
830.00 8.75 0 3,750
850.00 15.35 24.4 15.35 18 4,375 20,000
625 0 39.65 860.00no data
870.00 25 25.25 25 25.25 3,750 3,750
47,500 41,250 29.2 42 28 32.15 880.00 35 44.95 28.55 34.7 42,500 43,7500.92
39,375 7,500 30.45 32.55 21.2 24.9 900.00 46.65 58.4 46.2 46.2 625 16,8750.43
3,750 625 27.65 27.65 25 25 910.00no data
52,500 3,750 26.05 26.35 16.55 19.3 920.00no data
4,375 2,500 17.5 17.5 12.5 15.3 940.00no data
9,375 0 8.25 13 8.25 13 950.00no data
9,375 -2,500 6 10.45 6 6.9 1000.00no data
1,875 -1,250 4 4 3.4 3.5 1050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 6 10 5.5 9 10,000 13,125
830.00 8 8.75 8 8.75 1,250 3,750
850.00 12.7 17.75 12.7 17.75 10,625 15,625
625 0 39.65 860.00no data
6,250 625 48.95 48.95 48.95 48.95 880.00 25.2 25.2 25.2 25.2 625 1,2500.2
31,875 2,500 47.65 49.95 31 31.4 900.00 21.65 41 21.65 39.85 6,875 16,2500.51
3,125 -625 43 43 27.15 27.15 910.00no data
48,750 35,000 38.95 41.95 22.4 24.1 920.00no data
1,875 1,875 24.35 24.35 19 19 940.00no data
9,375 625 28.85 28.85 18 18 950.00no data
11,875 -5,000 11.2 11.2 9 9 1000.00no data
3,125 625 5.65 8.7 5.5 8.7 1050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.5 4.5 4.1 4.1 -625 3,125
830.00 10.25 10.25 6 6 1,250 2,500
850.00 15 17 9 9 4,375 5,000
625 0 39.65 860.00no data
5,625 4,375 35.05 55.9 35.05 55.9 880.00 32.3 0 6250.11
29,375 21,250 25.45 51 25 46.85 900.00 40.45 40.45 27.3 29.3 8,750 9,3750.32
3,750 2,500 42.1 43.1 42.1 42.7 910.00no data
13,750 13,750 22 41.5 22 38.55 920.00no data
8,750 8,750 20 28.35 20 26.15 950.00no data
16,875 16,875 10 17.8 10 14.55 1000.00no data
2,500 2,500 10 10.2 10 10.2 1050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 7.5 0 3,750
830.00 7.85 7.85 7.85 7.85 1,250 1,250
850.00 15 0 625
625 0 39.65 860.00no data
1,250 625 30 30 30 30 880.00 32.3 32.3 32.3 32.3 625 6250.5
8,125 3,125 26.95 27.4 23.45 24.55 900.00 46 0 6250.08
1,250 0 23.9 23.9 23.6 23.6 910.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 7.5 0 3,750
850.00 15 0 625
625 0 39.65 860.00no data
625 0 25.3 880.00no data
5,000 3,750 20.9 23.5 19.2 22.55 900.00 46 0 6250.13
1,250 0 14.55 910.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 7.5 0 3,750
850.00 15 0 625
625 625 39.65 39.65 39.65 39.65 860.00no data
625 625 25.3 25.3 25.3 25.3 880.00no data
1,250 1,250 17.4 17.4 17 17 900.00 46 0 6250.5
1,250 1,250 14.55 14.55 14.55 14.55 910.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 7.5 0 3,750
850.00 15 0 625
900.00 46 0 625
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 7.5 7.5 7.5 7.5 625 3,750
850.00 15 0 625
900.00 46 0 625
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 7.5 0 3,125
850.00 15 15 15 15 625 625
900.00 46 0 625
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 7.5 7.5 7.5 7.5 2,500 3,125
900.00 46 0 625
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 8.95 8.95 8.95 8.95 625 625
900.00 46 0 625
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 46 0 625
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 46 0 625
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 46 0 625
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 46 0 625
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 46 0 625
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 46 0 625
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 46 46 46 46 625 625