info@tamealps.com +91 94145 70283

Godrej Consumer Products Limited (GODREJCP) 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 1005.00 991.95 996.85 0.00% 142072 0.00 0.00
02 Aug 2021 990.05 1007.25 990.05 992.35 0.46% 977930 9744.18 43.88
30 Jul 2021 987.90 998.85 970.50 987.80 0.10% 1015249 10017.07 46.07
29 Jul 2021 1004.00 1007.85 982.10 986.85 -1.41% 519303 5145.18 40.58
28 Jul 2021 1000.00 1010.00 985.00 1000.95 0.22% 1408767 14088.58 40.48
27 Jul 2021 976.05 1004.70 969.10 998.75 2.27% 1419282 14075.48 28.90
26 Jul 2021 984.90 988.45 974.55 976.55 -0.37% 1069963 10512.44 42.17
23 Jul 2021 979.00 984.00 962.25 980.15 1.08% 1052281 10266.33 36.98
22 Jul 2021 954.50 973.65 951.10 969.65 2.19% 1022132 9862.70 48.07
20 Jul 2021 944.00 953.70 939.25 948.85 0.51% 671763 6364.03 31.88
19 Jul 2021 949.10 958.45 942.10 944.00 -0.75% 613585 5824.71 49.14
16 Jul 2021 953.30 959.80 944.00 951.10 0.30% 1080656 10292.63 47.51
15 Jul 2021 945.00 949.95 941.00 948.30 0.87% 429946 4068.02 50.85
14 Jul 2021 944.05 946.75 935.40 940.15 -0.25% 655350 6171.91 50.68
13 Jul 2021 957.00 958.00 940.50 942.55 -1.51% 682912 6470.35 51.04
12 Jul 2021 970.00 974.05 953.00 957.00 -0.90% 560070 5385.97 32.57
09 Jul 2021 963.00 971.95 956.00 965.65 0.31% 1419037 13683.66 53.21
08 Jul 2021 961.10 969.60 951.75 962.70 -0.02% 1104970 10615.96 41.46
07 Jul 2021 964.25 980.70 956.00 962.90 -0.14% 3106332 30101.41 39.85
06 Jul 2021 929.75 976.95 927.15 964.25 4.24% 6203163 59001.76 49.63
05 Jul 2021 902.00 927.70 902.00 925.00 3.79% 3799078 34887.67 32.53
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 839.2 0 0 0% NAN%
31 May, 2021 0 0 0 839.2 0 0 0% NAN%
01 Jun, 2021 0 0 0 839.2 0 0 0% NAN%
02 Jun, 2021 0 0 0 839.2 0 0 0% NAN%
03 Jun, 2021 0 0 0 839.2 0 0 0% NAN%
04 Jun, 2021 0 0 0 839.2 0 0 0% NAN%
07 Jun, 2021 0 0 0 839.2 0 0 0% NAN%
08 Jun, 2021 0 0 0 839.2 0 0 0% NAN%
09 Jun, 2021 863 863 863 863 1 1,000 2.84% INF% Fresh Long
10 Jun, 2021 0 0 0 863 0 1,000 0% 0%
11 Jun, 2021 0 0 0 863 0 1,000 0% 0%
14 Jun, 2021 0 0 0 863 0 1,000 0% 0%
15 Jun, 2021 0 0 0 863 0 1,000 0% 0%
16 Jun, 2021 933 933 933 933 1 2,000 8.11% 100% Fresh Long
17 Jun, 2021 923.4 923.4 923.4 923.4 1 3,000 -1.03% 50% Fresh Short
18 Jun, 2021 914.65 914.65 914.65 914.65 1 4,000 -0.95% 33.33%
21 Jun, 2021 0 0 0 914.65 0 4,000 0% 0%
22 Jun, 2021 902.05 902.05 886 886 20 17,000 -3.13% 325% Fresh Short
23 Jun, 2021 886 888 885.95 888 6 20,000 0.23% 17.65%
24 Jun, 2021 886.65 888 877.45 880.15 17 20,000 -0.88% 0%
25 Jun, 2021 880.15 886.75 880.15 881.05 4 22,000 0.1% 10%
28 Jun, 2021 883.5 883.5 876.65 878.55 9 26,000 -0.28% 18.18%
29 Jun, 2021 894.95 916 882.05 885.35 64 45,000 0.77% 73.08%
30 Jun, 2021 886.35 898 873.6 876.55 31 54,000 -0.99% 20%
01 Jul, 2021 885.25 895.45 876.65 894.25 18 51,000 2.02% -6.25% Short Covering
02 Jul, 2021 902.3 911.95 886.5 900.8 61 61,000 0.73% 19.61%
05 Jul, 2021 915 935 915 933.6 136 77,000 3.64% 26.23% Fresh Long
06 Jul, 2021 933.3 975.65 933.3 969.1 154 89,000 3.8% 15.58% Fresh Long
07 Jul, 2021 973.7 983.7 963.5 967.7 68 95,000 -0.14% 6.74%
08 Jul, 2021 972.4 975.9 961 970.85 35 91,000 0.33% -4.6%
09 Jul, 2021 976 976 962.3 970.8 30 82,000 -0.01% -12.33%
12 Jul, 2021 975.8 975.8 960.05 966.1 12 83,000 -0.48% 1.22%
13 Jul, 2021 961 962.3 948.15 950.55 88 111,000 -1.61% 33.73% Fresh Short
14 Jul, 2021 944.25 951.3 944.25 947.5 24 126,000 -0.32% 13.51%
15 Jul, 2021 950.95 956.45 948.7 955.9 32 133,000 0.89% 5.56%
16 Jul, 2021 952 965.35 951 956.65 50 140,000 0.08% 5.26%
19 Jul, 2021 948.05 960 948.05 949.9 43 157,000 -0.71% 12.14%
20 Jul, 2021 954 959.2 945 955.05 44 166,000 0.54% 5.73%
22 Jul, 2021 963 976 959.55 974 223 222,000 1.98% 33.73% Fresh Long
23 Jul, 2021 980 985.9 967.6 982.8 286 325,000 0.9% 46.4%
26 Jul, 2021 982.85 990.3 978.3 980.1 535 458,000 -0.27% 40.92%
26 Jul, 2021 982.85 990.3 978.3 980.1 535 458,000 0% 40.92%
27 Jul, 2021 970.85 1009 970.8 1002.75 3668 2,261,000 2.31% 393.67% Fresh Long
28 Jul, 2021 1001.3 1011 989.2 1001.9 2412 3,264,000 -0.08% 44.36%
29 Jul, 2021 1002.9 1008.85 987.4 989.85 1981 3,955,000 -1.2% 21.17% Fresh Short
30 Jul, 2021 989.3 1003.45 975.05 992.55 2024 4,181,000 0.27% 5.71%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,000 0 128 850.00 2 2 2 2 1,000 1,0001
860.00 10.1 0 1,000
4,000 0 93.9 97.15 93.9 97.15 900.00 8.9 9.95 6.9 7.25 13,000 40,00010
1,000 0 94.5 920.00 10 12 10 12 3,000 3,0003
930.00 9.45 14 9.45 14 1,000 1,000
940.00 15 16 13.1 16 19,000 21,000
1,000 0 65 950.00 27.55 32 16.55 17.1 6,000 26,00026
4,000 0 55.6 960.00 31.55 31.85 18 18 1,000 5,0001.25
1,000 0 48 970.00 35.9 35.9 17.2 27 2,000 6,0006
3,000 3,000 40 47.15 39.95 46.5 980.00 37.95 38.5 37 37 1,000 6,0002
19,000 0 32.75 44.8 32.1 44.8 990.00 34.9 35.15 34.9 35.15 1,000 1,0000.05
242,000 35,000 30.95 38.95 27.55 34.2 1000.00 50.85 53.05 36.5 41.1 99,000 134,0000.55
17,000 1,000 30 34.35 30 34.35 1010.00no data
21,000 6,000 23.8 29.3 19.15 25.5 1020.00no data
7,000 -2,000 23.35 24 23.3 24 1030.00no data
10,000 10,000 22.65 22.65 11.3 20 1040.00no data
64,000 21,000 18.45 19 14 16.5 1050.00no data
1,000 0 20 1060.00no data
6,000 6,000 11.5 12.6 11.35 11.6 1080.00no data
5,000 5,000 9.75 10.4 9.7 10.1 1090.00no data
93,000 26,000 8 9.75 6.9 8.4 1100.00no data
1,000 0 12.5 1110.00no data
4,000 4,000 2 2.05 1.5 1.7 1190.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,000 0 128 850.00no data
860.00 10.1 0 1,000
4,000 0 102.25 900.00 7 8.5 7 8.2 17,000 27,0006.75
1,000 0 94.5 920.00no data
940.00 18 0 2,000
1,000 0 65 950.00 19.95 21 17.45 21 4,000 20,00020
4,000 0 55.6 960.00 19.8 23.6 18.45 23.55 2,000 4,0001
1,000 1,000 48 48 48 48 970.00 23.85 0 4,0004
980.00 31.5 34.95 29.4 34.95 3,000 5,000
19,000 13,000 44.25 45 35.6 38.4 990.00no data
207,000 26,000 41.75 45.15 33.3 34.75 1000.00 39.4 45.2 38 44.9 13,000 35,0000.17
16,000 2,000 38.5 38.5 30 30.05 1010.00no data
15,000 4,000 30.3 30.8 27 27 1020.00no data
9,000 1,000 24.9 26.4 24.9 26.4 1030.00no data
43,000 -5,000 22.05 22.05 18 19.2 1050.00no data
1,000 0 20 1060.00no data
67,000 -6,000 11.05 11.05 8.5 9.5 1100.00no data
1,000 0 12.5 1110.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,000 0 128 850.00no data
860.00 10.1 0 1,000
4,000 0 102.25 900.00 8.4 9.6 7 7 7,000 10,0002.5
1,000 1,000 94.5 94.5 94.5 94.5 920.00no data
940.00 18 18 18 18 1,000 2,000
1,000 0 65 950.00 19.45 22.25 18.1 18.2 3,000 16,00016
4,000 0 55.6 960.00 24.1 24.1 10.55 21.2 1,000 2,0000.5
970.00 27.4 27.45 21 23.85 3,000 4,000
980.00 17.2 27 17.2 27 2,000 2,000
6,000 0 46.55 50 45 47 990.00no data
181,000 51,000 42.85 45.95 36 41.6 1000.00 40 44.1 32 39.4 16,000 22,0000.12
14,000 10,000 35.5 42.2 31.5 35.6 1010.00no data
11,000 8,000 30 37.2 30 32.45 1020.00no data
8,000 7,000 22.3 31.95 22.3 28.05 1030.00no data
48,000 12,000 20 26.15 20 22.4 1050.00no data
1,000 1,000 20 20 20 20 1060.00no data
73,000 36,000 5 13.15 5 11 1100.00no data
1,000 1,000 25.25 25.25 12.5 12.5 1110.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,000 1,000 128 128 128 128 850.00no data
860.00 10.1 0 1,000
4,000 3,000 105.45 106.7 102.25 102.25 900.00 6.95 9 4.05 9 3,000 3,0000.75
940.00 7 7 7 7 1,000 1,000
1,000 1,000 65 65 65 65 950.00 17.05 21 16 19 9,000 13,00013
4,000 4,000 56.85 56.85 55.6 55.6 960.00 12 12 12 12 1,000 1,0000.25
970.00 14.05 23.4 14.05 18.75 1,000 1,000
6,000 6,000 46.6 47 34.4 46.55 990.00no data
130,000 72,000 28.7 42.5 28.7 40.95 1000.00 41 42.55 30 34.95 5,000 6,0000.05
4,000 4,000 31 37.05 31 36.35 1010.00no data
3,000 3,000 28.5 30 27 30 1020.00no data
1,000 0 15.75 1030.00no data
36,000 19,000 15 24.95 15 21.65 1050.00no data
37,000 32,000 9 13 8.15 10.65 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
860.00 10.1 0 1,000
1,000 1,000 92 92 92 92 900.00no data
950.00 20.65 22 20 20 4,000 4,000
58,000 25,000 27.85 34.8 27.85 29.35 1000.00 58.25 0 1,0000.02
1,000 0 15.75 1030.00no data
17,000 5,000 14.95 16.9 14.9 15.8 1050.00no data
5,000 4,000 8.95 10 8.95 9 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
860.00 10.1 0 1,000
33,000 11,000 30.15 30.15 25.6 28.05 1000.00 58.25 0 1,0000.03
1,000 0 15.75 15.75 15.75 15.75 1030.00no data
12,000 8,000 14.15 14.8 12.4 12.7 1050.00no data
1,000 1,000 9 9 9 9 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
860.00 10.1 0 1,000
22,000 13,000 20.5 31 20.5 28.7 1000.00 58.25 58.25 58.25 58.25 1,000 1,0000.05
1,000 0 19.5 1030.00no data
4,000 2,000 18.2 18.2 12.95 14 1050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
860.00 10.1 0 1,000
9,000 0 22 22 22 22 1000.00no data
1,000 0 19.5 1030.00no data
2,000 1,000 13 13 13 13 1050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
860.00 10.1 0 1,000
9,000 0 14 1000.00no data
1,000 0 19.5 1030.00no data
1,000 0 15 1050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
860.00 10.1 0 1,000
9,000 0 14 1000.00no data
1,000 0 19.5 1030.00no data
1,000 0 15 1050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
860.00 10.1 0 1,000
9,000 0 14 1000.00no data
1,000 0 19.5 1030.00no data
1,000 0 15 1050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
860.00 10.1 0 1,000
9,000 0 14 14 14 14 1000.00no data
1,000 0 19.5 1030.00no data
1,000 0 15 1050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
860.00 10.1 10.1 10.1 10.1 1,000 1,000
9,000 0 28.7 1000.00no data
1,000 0 19.5 1030.00no data
1,000 0 15 1050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
9,000 0 28.7 28.7 28.7 28.7 1000.00no data
1,000 0 19.5 1030.00no data
1,000 0 15 1050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
9,000 7,000 36 36 36 36 1000.00no data
1,000 1,000 19.5 19.5 19.5 19.5 1030.00no data
1,000 1,000 15 15 15 15 1050.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
950.00 42.3 0 1,000
2,000 0 37 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
950.00 42.3 0 1,000
2,000 0 37 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
950.00 42.3 42.3 42.3 42.3 1,000 1,000
2,000 2,000 31 37 31 37 1000.00no data