info@tamealps.com +91 94145 70283

Dabur India Limited (DABUR) 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 0.00 605.95 599.60 601.25 0.00% 1630780 0.00 0.00
02 Aug 2021 605.90 609.00 594.05 599.05 -0.27% 5788412 34702.42 65.95
30 Jul 2021 587.20 603.65 584.15 600.70 2.75% 3145307 18781.36 47.00
29 Jul 2021 588.40 593.45 582.20 584.60 -0.93% 2365089 13901.36 74.94
28 Jul 2021 586.15 603.45 586.15 590.10 0.24% 2559515 15223.64 43.73
27 Jul 2021 597.35 598.80 587.75 588.70 -1.12% 1585300 9391.24 55.78
26 Jul 2021 593.00 599.00 590.15 595.35 0.88% 1527942 9106.71 41.17
23 Jul 2021 590.90 594.10 585.65 590.15 0.29% 666936 3930.87 45.61
22 Jul 2021 590.70 595.40 584.55 588.45 0.04% 1191908 7026.29 46.72
20 Jul 2021 591.00 592.45 583.00 588.20 -0.10% 1877572 11055.89 47.85
19 Jul 2021 578.80 590.00 576.00 588.80 1.46% 1953706 11477.28 51.32
16 Jul 2021 584.85 588.85 578.70 580.30 -0.71% 2229326 12967.33 71.18
15 Jul 2021 585.30 589.45 582.05 584.45 -0.15% 1233095 7202.53 66.00
14 Jul 2021 588.50 588.50 581.50 585.30 -0.65% 1290445 7533.18 60.30
13 Jul 2021 594.20 595.35 585.60 589.15 -0.67% 934799 5515.66 49.73
12 Jul 2021 597.00 600.15 591.70 593.15 -0.41% 1038327 6168.40 49.35
09 Jul 2021 596.00 605.00 592.35 595.60 -0.08% 2686530 16104.02 52.95
08 Jul 2021 594.20 599.00 591.00 596.10 0.29% 1845925 11001.58 41.75
07 Jul 2021 590.80 596.00 588.10 594.40 0.44% 1255033 7438.22 56.99
06 Jul 2021 588.65 595.45 588.00 591.80 0.70% 1428646 8458.32 50.20
05 Jul 2021 593.40 593.65 586.50 587.70 -0.47% 1196198 7055.71 52.04
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 534.95 536.1 534.95 536.1 9 8,750 0% INF%
31 May, 2021 544 546.45 544 546.25 4 10,000 1.89% 14.29% Fresh Long
01 Jun, 2021 546.1 546.1 541.7 541.7 10 21,250 -0.83% 112.5%
02 Jun, 2021 542.1 542.1 536.45 537.95 21 30,000 -0.69% 41.18%
03 Jun, 2021 538.75 544.85 538.75 544.1 30 45,000 1.14% 50% Fresh Long
04 Jun, 2021 544.8 547 544.55 546.75 11 45,000 0.49% 0%
07 Jun, 2021 546.75 553.5 546.75 552.5 14 42,500 1.05% -6.25% Short Covering
08 Jun, 2021 558 562.4 556.5 559 34 45,000 1.18% 5.88% Fresh Long
09 Jun, 2021 561.35 562.5 558.95 561 28 46,250 0.36% 2.78%
10 Jun, 2021 562.4 565.6 561.55 564.7 11 46,250 0.66% 0%
11 Jun, 2021 565.6 570.3 565.1 568.8 28 72,500 0.73% 56.76%
14 Jun, 2021 566.65 573.85 565 571.1 33 90,000 0.4% 24.14%
15 Jun, 2021 574 578.65 574 578.2 24 106,250 1.24% 18.06% Fresh Long
16 Jun, 2021 578.5 583.3 578.5 582.25 28 123,750 0.7% 16.47%
17 Jun, 2021 581.65 581.65 573.6 573.6 10 131,250 -1.49% 6.06% Fresh Short
18 Jun, 2021 581 582.5 576.6 580.2 54 165,000 1.15% 25.71% Fresh Long
21 Jun, 2021 575.75 580 575 575 21 166,250 -0.9% 0.76%
22 Jun, 2021 575.5 578.4 568.85 568.85 24 182,500 -1.07% 9.77% Fresh Short
23 Jun, 2021 567.45 570.7 564 569.7 14 190,000 0.15% 4.11%
24 Jun, 2021 569.7 576.05 565.8 575.65 18 197,500 1.04% 3.95% Fresh Long
25 Jun, 2021 571.5 572.2 567.7 568.2 26 211,250 -1.29% 6.96% Fresh Short
28 Jun, 2021 568.7 571.5 567.5 570.55 20 218,750 0.41% 3.55%
29 Jun, 2021 573.75 573.75 566.65 571.05 39 233,750 0.09% 6.86%
30 Jun, 2021 574.75 574.9 567 569.8 24 232,500 -0.22% -0.54%
01 Jul, 2021 571.25 594.45 571 593.15 124 242,500 4.1% 4.3% Fresh Long
02 Jul, 2021 594 594 587.25 591.25 60 250,000 -0.32% 3.09%
05 Jul, 2021 594.95 595.5 591 591.3 56 263,750 0.01% 5.5%
06 Jul, 2021 593.6 597.6 593 595.45 36 272,500 0.7% 3.32%
07 Jul, 2021 593 598.5 592.2 597.65 28 282,500 0.37% 3.67%
08 Jul, 2021 596.4 600.6 595.6 596.95 161 266,250 -0.12% -6.5%
09 Jul, 2021 592 606.2 592 595.95 94 262,500 -0.17% -1.45%
12 Jul, 2021 599 599 593.55 594.8 34 265,000 -0.19% 0.95%
13 Jul, 2021 594.85 596.5 588.5 591 48 277,500 -0.64% 4.72%
14 Jul, 2021 588.9 588.9 583.65 586.8 106 322,500 -0.71% 16.22%
15 Jul, 2021 589.55 589.55 583.9 585.95 144 390,000 -0.14% 20.93%
16 Jul, 2021 585.8 590.35 580.5 581.65 319 563,750 -0.73% 44.55%
19 Jul, 2021 578.4 590 577.2 588.7 355 715,000 1.21% 26.83% Fresh Long
20 Jul, 2021 590.05 593 583.2 589.35 649 1,140,000 0.11% 59.44%
22 Jul, 2021 593.8 594.8 585.05 588.1 171 1,148,750 -0.21% 0.77%
23 Jul, 2021 591.3 592.15 586.7 589.9 429 1,400,000 0.31% 21.87%
26 Jul, 2021 591.3 598.2 589.9 594.65 2002 3,228,750 0.81% 130.63%
26 Jul, 2021 591.3 598.2 589.9 594.65 2002 3,228,750 0% 130.63%
27 Jul, 2021 594.7 597.7 587.55 588.5 2433 5,357,500 -1.03% 65.93% Fresh Short
28 Jul, 2021 588.55 601.5 587.55 590.15 3817 7,900,000 0.28% 47.46%
29 Jul, 2021 592.1 594.9 585 586.9 2087 8,496,250 -0.55% 7.55%
30 Jul, 2021 587.25 606.25 585.6 603.6 4593 9,785,000 2.85% 15.17% Fresh Long
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,500 0 151.15 151.15 151.15 151.15 450.00no data
500.00 1.35 0 2,500
540.00 2.5 2.5 1.55 1.55 5,000 6,250
550.00 4.2 4.2 2 2.2 42,500 157,500
1,250 0 34 560.00 6 6 3.15 3.2 43,750 87,50070
565.00 15 15 15 15 2,500 2,500
2,500 0 25 570.00 8.2 10.1 4.3 4.6 18,750 63,75025.5
12,500 5,000 22.2 33.95 21 29.45 580.00 13.45 14.3 6.5 7.05 67,500 122,5009.8
1,250 -1,250 10 10 10 10 585.00 15.9 16.95 7.5 7.5 0 5,0004
86,250 -12,500 16.5 25.15 15.5 23.75 590.00 14.7 14.7 9.2 10.1 41,250 106,2501.23
668,750 -86,250 11.8 19 11.75 17.9 600.00 22.2 23.5 13 14.2 16,250 80,0000.12
7,500 3,750 10.2 16.55 10.1 15.25 605.00no data
128,750 58,750 10 14.4 8.75 13.4 610.00no data
171,250 61,250 6.75 10.4 6.35 9.7 620.00no data
162,500 121,250 4.55 7.35 4.4 6.9 630.00no data
70,000 60,000 3.35 5.25 3.35 5 640.00no data
256,250 106,250 2.65 3.8 2.2 3.6 650.00no data
90,000 47,500 1.95 2.85 1.7 2.5 660.00no data
1,250 0 2 675.00no data
1,250 0 0.8 680.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,500 0 138 450.00no data
500.00 1.35 0 2,500
540.00 2 2 2 2 1,250 1,250
550.00 3.85 4.4 3.1 4.2 31,250 115,000
1,250 0 34 560.00 5.4 6.4 5 6.1 37,500 43,75035
2,500 0 25 570.00 7.95 9 6.65 8.65 15,000 45,00018
7,500 6,250 21.05 23.95 19.6 21.1 580.00 12.5 13 10.7 12.65 22,500 55,0007.33
2,500 1,250 36.3 36.3 36.3 36.3 585.00 13.85 14 12 12 2,500 5,0002
98,750 30,000 17 20.1 14.65 15.85 590.00 17.3 18.35 15 18.25 6,250 65,0000.66
755,000 96,250 13.85 15.7 11.1 11.8 600.00 22.75 25.1 19.9 24.6 10,000 63,7500.08
3,750 2,500 10.05 10.05 10 10 605.00no data
70,000 8,750 10.6 11.35 8 8.65 610.00no data
110,000 -20,000 7.7 8.65 5.8 6.5 620.00no data
41,250 23,750 5.9 6.2 4.2 4.55 630.00no data
10,000 2,500 3.5 3.5 3.05 3.5 640.00no data
150,000 2,500 3.3 3.75 2.5 2.8 650.00no data
42,500 27,500 2.15 2.15 1.65 1.65 660.00no data
1,250 0 2 675.00no data
1,250 0 0.8 680.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,500 0 138 450.00no data
500.00 1.35 0 2,500
550.00 2.8 5 1.85 3.9 20,000 83,750
1,250 0 34 560.00 5.95 5.95 5 5 3,750 6,2505
2,500 0 25 570.00 7.5 9.45 6.3 8.95 8,750 30,00012
1,250 0 21.05 580.00 12 12 10 12 16,250 32,50026
1,250 0 36.3 585.00 12 0 2,5002
68,750 27,500 20 23.9 17 17.5 590.00 16.9 17 12.05 17 21,250 58,7500.85
658,750 341,250 11.7 19.75 11.45 13.85 600.00 22.45 24.95 17.6 23.8 2,500 53,7500.08
1,250 1,250 1 1 1 1 605.00no data
61,250 36,250 9.95 15.9 9.95 10.55 610.00no data
130,000 93,750 7 11.85 6.75 7.9 620.00no data
17,500 12,500 4.5 9.25 4.5 5.9 630.00no data
7,500 5,000 3.9 6 3.9 4 640.00no data
147,500 73,750 2.7 4.8 2.7 3.05 650.00no data
15,000 12,500 3 3.5 2 2.15 660.00no data
1,250 1,250 2 2 2 2 675.00no data
1,250 1,250 2 2 0.8 0.8 680.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,500 0 138 450.00no data
500.00 1.35 0 2,500
550.00 3 3.5 2.55 3.45 50,000 63,750
1,250 1,250 34 34 34 34 560.00 5 5 5 5 2,500 2,5002
2,500 2,500 24.95 25 24.95 25 570.00 8 8 5.7 7.85 17,500 21,2508.5
1,250 0 21.05 580.00 10 12.5 9 12.25 10,000 16,25013
1,250 0 36.3 585.00 12 0 2,5002
41,250 10,000 17.7 20.5 15.1 15.1 590.00 14.9 16.95 12.95 16.45 20,000 37,5000.91
317,500 122,500 16.4 16.55 11.1 11.9 600.00 20.55 22.1 17.8 21.8 10,000 51,2500.16
25,000 3,750 10.7 12.95 7.5 8 610.00no data
36,250 0 7.55 9 6.5 6.6 620.00no data
5,000 0 5.5 5.5 4.5 4.5 630.00no data
2,500 1,250 3.9 3.9 3.9 3.9 640.00no data
73,750 36,250 3.45 3.45 2.35 2.6 650.00no data
2,500 2,500 1.15 1.65 1.15 1.65 660.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,500 1,250 138 138 138 138 450.00no data
500.00 1.35 0 2,500
550.00 1 4 1 2.4 12,500 13,750
570.00 2.9 7.5 2.9 7 3,750 3,750
1,250 0 21.05 580.00 9.9 9.9 9.9 9.9 6,250 6,2505
1,250 0 36.3 36.3 36.3 36.3 585.00 12 12 11 12 2,500 2,5002
31,250 18,750 19.75 19.95 18.75 18.75 590.00 13 15.5 13 14.6 11,250 17,5000.56
195,000 71,250 13 16.5 13 15.1 600.00 20.5 20.9 18.2 19.5 20,000 41,2500.21
21,250 10,000 11 12 9 10.7 610.00no data
36,250 25,000 6.4 9 6.4 8.2 620.00no data
5,000 5,000 5.25 5.95 5.25 5.95 630.00no data
1,250 1,250 4 4 4 4 640.00no data
37,500 37,500 3.1 3.5 2.65 2.75 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,250 1,250 138.5 138.5 138.5 138.5 450.00no data
500.00 1.35 0 2,500
550.00 6.5 0 1,250
1,250 0 21.05 580.00no data
1,250 0 10.8 585.00no data
12,500 10,000 19.2 19.2 13.45 16.55 590.00 15 15 15 15 6,250 6,2500.5
123,750 21,250 14 14 8.65 11.85 600.00 24.1 24.1 19.55 20.85 18,750 21,2500.17
11,250 5,000 11.1 11.1 11.1 11.1 610.00no data
11,250 10,000 5.55 7.45 5.55 6.4 620.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.35 0 2,500
550.00 6.5 0 1,250
1,250 0 21.05 580.00no data
1,250 1,250 10.8 10.8 10.8 10.8 585.00no data
2,500 1,250 20.35 20.35 20.35 20.35 590.00no data
102,500 16,250 14.85 14.9 12 12.5 600.00 24.75 24.75 24.75 24.75 1,250 2,5000.02
6,250 0 10 610.00no data
1,250 1,250 6 6 6 6 620.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.35 0 2,500
550.00 6.5 0 1,250
1,250 0 21.05 580.00no data
1,250 1,250 20.35 20.35 20.35 20.35 590.00no data
86,250 13,750 15.1 15.1 11.75 13.15 600.00 18 0 1,2500.01
6,250 6,250 10 10 10 10 610.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.35 0 2,500
550.00 6.5 6.5 6.5 6.5 -1,250 1,250
1,250 0 21.05 580.00no data
72,500 6,250 12.45 13.9 11.95 13.8 600.00 18 0 1,2500.02
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.35 0 2,500
550.00 7.9 0 2,500
1,250 0 21.05 580.00no data
66,250 6,250 13.1 13.1 11.75 11.95 600.00 18 0 1,2500.02
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.35 0 2,500
550.00 7.9 0 2,500
1,250 0 24.5 24.5 21.05 21.05 580.00no data
60,000 12,500 11.25 13.35 11.25 12.65 600.00 18 0 1,2500.02
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.35 0 2,500
550.00 7.9 0 2,500
1,250 0 27 580.00no data
47,500 11,250 13.7 15.85 11 11.9 600.00 18 0 1,2500.03
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.35 0 2,500
550.00 7.9 0 2,500
1,250 0 27 580.00no data
36,250 -1,250 16.4 16.4 14.25 15.35 600.00 18 0 1,2500.03
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.35 0 2,500
550.00 7.9 0 2,500
1,250 0 27 580.00no data
37,500 1,250 19.05 19.05 19.05 19.05 600.00 18 0 1,2500.03
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.35 0 2,500
550.00 7.9 0 2,500
1,250 0 27 580.00no data
36,250 7,500 21.25 23 20 20.1 600.00 18 18 18 18 1,250 1,2500.03
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.35 0 2,500
550.00 7.9 0 2,500
1,250 0 27 580.00no data
28,750 0 13.4 18.5 13.4 18.5 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.35 0 2,500
550.00 7.9 7.9 7.9 7.9 1,250 2,500
1,250 0 27 580.00no data
28,750 2,500 19.9 19.9 18.6 18.6 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.35 1.35 1.35 1.35 1,250 2,500
550.00 7.35 0 1,250
1,250 0 27 580.00no data
26,250 2,500 19.4 19.4 18 18 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.4 0 1,250
550.00 7.35 0 1,250
1,250 0 27 580.00no data
23,750 1,250 16 18.3 16 18.3 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.4 0 1,250
550.00 7.35 7.35 7.35 7.35 0 1,250
1,250 0 27 580.00no data
22,500 1,250 16 16 15 16 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.45 1.45 1.4 1.4 -2,500 1,250
550.00 9 0 1,250
1,250 1,250 27 27 27 27 580.00no data
21,250 21,250 14.9 20 14.9 18.2 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 2.4 2.4 2.4 2.4 0 3,750
550.00 9 0 1,250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 2.4 2.4 2.4 2.4 1,250 3,750
550.00 9 0 1,250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 3.1 0 2,500
550.00 9 0 1,250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 3.1 0 2,500
550.00 9 9 9 9 1,250 1,250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 3.1 0 2,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 3.1 0 2,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 3.1 0 2,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 3.1 0 2,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 3.1 3.1 3.1 3.1 -1,250 2,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 3.3 0 3,750
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 3.3 3.3 3.3 3.3 -1,250 3,750
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 3 3 3 3 -1,250 5,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 5 0 6,250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 5 5 5 5 -1,250 6,250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.95 4.95 4.95 4.95 -1,250 7,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.95 0 8,750
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.95 0 8,750
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.55 4.95 4.55 4.95 -1,250 8,750
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 5.8 0 10,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 5.5 5.85 5.5 5.8 5,000 10,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 5 7 5 6.85 5,000 5,000