info@tamealps.com +91 94145 70283

Godrej Properties Limited (GODREJPROP) 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 1697.85 1660.00 1679.95 0.00% 881168 0.00 0.00
02 Aug 2021 1601.00 1675.00 1601.00 1657.70 3.45% 2207454 36477.12 13.98
30 Jul 2021 1565.00 1624.00 1555.00 1602.35 2.45% 1339435 21434.90 24.02
29 Jul 2021 1540.00 1578.00 1538.00 1564.05 1.44% 622122 9717.13 34.08
28 Jul 2021 1542.80 1552.30 1515.75 1541.85 0.59% 524528 8072.92 33.15
27 Jul 2021 1549.00 1573.60 1520.00 1532.75 -0.54% 624588 9691.36 14.84
26 Jul 2021 1557.05 1582.00 1535.05 1541.10 -1.31% 448253 6986.63 15.19
23 Jul 2021 1556.50 1580.00 1544.00 1561.55 0.40% 483303 7554.77 12.82
22 Jul 2021 1546.00 1590.00 1546.00 1555.30 0.61% 907522 14235.62 24.82
20 Jul 2021 1573.00 1574.95 1513.80 1545.90 -1.47% 564104 8706.80 21.50
19 Jul 2021 1565.00 1596.80 1548.05 1568.95 -0.56% 1095880 17294.25 31.21
16 Jul 2021 1566.80 1588.00 1537.15 1577.80 1.54% 1699328 26597.87 23.65
15 Jul 2021 1508.75 1559.50 1495.05 1553.80 3.50% 1290880 19771.56 32.76
14 Jul 2021 1518.90 1518.90 1490.55 1501.25 -0.85% 348146 5226.59 26.31
13 Jul 2021 1527.00 1549.00 1504.20 1514.15 0.01% 1399422 21339.93 18.69
12 Jul 2021 1490.00 1545.00 1480.50 1514.00 2.27% 2277786 34765.18 19.83
09 Jul 2021 1454.65 1487.95 1438.20 1480.45 1.77% 722075 10588.54 21.97
08 Jul 2021 1502.00 1502.00 1444.55 1454.65 -1.85% 501729 7357.46 31.43
07 Jul 2021 1432.00 1497.00 1423.45 1482.10 3.37% 2099024 31061.75 21.57
06 Jul 2021 1452.30 1460.00 1421.45 1433.75 -0.68% 845973 12223.65 22.25
05 Jul 2021 1394.00 1448.00 1390.00 1443.60 3.98% 1409751 20142.51 29.89
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 1374.5 0 0 0% NAN%
31 May, 2021 0 0 0 1374.5 0 0 0% NAN%
01 Jun, 2021 0 0 0 1374.5 0 0 0% NAN%
02 Jun, 2021 0 0 0 1374.5 0 0 0% NAN%
03 Jun, 2021 1428.4 1428.4 1428.4 1428.4 1 650 3.92% INF% Fresh Long
04 Jun, 2021 1426.95 1431.05 1426.95 1431.05 3 2,600 0.19% 300%
07 Jun, 2021 1426.75 1426.75 1426.75 1426.75 2 3,900 -0.3% 50%
08 Jun, 2021 1407.45 1426.95 1407.45 1426.95 5 5,200 0.01% 33.33%
09 Jun, 2021 0 0 0 1426.95 0 5,200 0% 0%
10 Jun, 2021 1416.1 1416.1 1416.1 1416.1 1 5,200 -0.76% 0%
11 Jun, 2021 1450.4 1452.85 1442 1442 4 6,500 1.83% 25% Fresh Long
14 Jun, 2021 1412.85 1422.15 1412.85 1422.15 2 7,800 -1.38% 20% Fresh Short
15 Jun, 2021 1441.65 1445 1435.9 1445 3 8,450 1.61% 8.33% Fresh Long
16 Jun, 2021 1428 1436.45 1428 1436.45 3 9,750 -0.59% 15.38%
17 Jun, 2021 1421.1 1435.9 1400 1405 8 13,650 -2.19% 40% Fresh Short
18 Jun, 2021 1407.7 1407.7 1380.05 1380.05 2 13,000 -1.78% -5.26% Long Unwinding
21 Jun, 2021 1375 1431 1375 1431 9 15,600 3.69% 20% Fresh Long
22 Jun, 2021 1427 1427 1415.25 1416 3 16,250 -1.05% 4.17% Fresh Short
23 Jun, 2021 1413.45 1425.05 1413 1413 7 18,200 -0.21% 12%
24 Jun, 2021 1425.4 1425.4 1395 1399.05 13 25,350 -0.99% 39.29%
25 Jun, 2021 1401.9 1420 1401.9 1411.4 15 27,300 0.88% 7.69%
28 Jun, 2021 1417.65 1417.65 1415.1 1415.1 2 27,300 0.26% 0%
29 Jun, 2021 1425 1425 1411.35 1415.45 7 28,600 0.02% 4.76%
30 Jun, 2021 1406.4 1408.9 1406.25 1407.15 4 29,250 -0.59% 2.27%
01 Jul, 2021 1400 1402.1 1400 1400.35 3 30,550 -0.48% 4.44%
02 Jul, 2021 1399 1411 1398 1398 8 31,850 -0.17% 4.26%
05 Jul, 2021 1409.75 1460 1409.75 1457.55 53 40,300 4.26% 26.53% Fresh Long
06 Jul, 2021 1461.1 1467.85 1440.65 1443.65 31 44,200 -0.95% 9.68%
07 Jul, 2021 1436.6 1507 1436.6 1494.05 69 45,500 3.49% 2.94% Fresh Long
08 Jul, 2021 1487 1491.75 1459 1465.15 24 46,800 -1.93% 2.86% Fresh Short
09 Jul, 2021 1460 1500 1456 1492.3 52 45,500 1.85% -2.94% Short Covering
12 Jul, 2021 1500.25 1554 1500.25 1527 94 48,750 2.33% 7.14% Fresh Long
13 Jul, 2021 1577.75 1577.75 1516.1 1525.2 64 65,650 -0.12% 34.67%
14 Jul, 2021 1525 1525 1500 1509.55 58 77,350 -1.03% 17.82% Fresh Short
15 Jul, 2021 1512 1568.1 1512 1563.35 147 78,650 3.56% 1.68% Fresh Long
16 Jul, 2021 1565 1598 1549.5 1585.6 172 98,150 1.42% 24.79% Fresh Long
19 Jul, 2021 1582 1603.5 1554.6 1579 157 107,900 -0.42% 9.93%
20 Jul, 2021 1578.9 1578.9 1524.6 1553.6 206 133,900 -1.61% 24.1% Fresh Short
22 Jul, 2021 1570 1595.4 1559 1565.05 297 185,250 0.74% 38.35%
23 Jul, 2021 1576.75 1587 1554.45 1569.5 346 245,050 0.28% 32.28%
26 Jul, 2021 1560.3 1584 1538.75 1543.3 1195 620,750 -1.67% 153.32% Fresh Short
26 Jul, 2021 1560.3 1584 1538.75 1543.3 1195 620,750 0% 153.32%
27 Jul, 2021 1548.5 1575 1520 1538.1 1825 953,550 -0.34% 53.61%
28 Jul, 2021 1548.05 1554.25 1518.6 1540.25 1629 1,362,400 0.14% 42.88%
29 Jul, 2021 1545.6 1584.95 1538.35 1569.3 2424 1,656,200 1.89% 21.56% Fresh Long
30 Jul, 2021 1565.95 1631.45 1562.8 1604.05 3224 1,655,550 2.21% -0.04% Short Covering
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 2.1 2.1 2.1 2.1 650 1,300
1380.00 17 0 650
5,200 0 230 230 230 230 1400.00 12.45 16 9.05 9.4 5,200 29,2505.63
1440.00 26.05 0 1,300
15,600 -1,950 115.45 145.6 115.3 129 1500.00 32 35.2 22.05 25.7 31,200 59,8003.83
650 -650 127.5 127.5 127.5 127.5 1520.00 40.95 40.95 40.95 40.95 0 1,3002
7,800 0 86.75 118 86.75 115.8 1540.00 43.1 43.1 31.1 41.2 7,800 11,0501.42
16,250 -650 76.45 105.5 76.45 93.3 1560.00 59.4 60.85 40 46.9 7,150 9,7500.6
15,600 0 69.4 96.1 69.4 79.6 1580.00 65.05 65.05 49.1 51 2,600 3,9000.25
177,450 87,750 51.95 84.85 51 69.65 1600.00 80.2 84.15 51.7 55 3,900 7,1500.04
59,150 52,000 54.45 75.9 53.5 59.75 1620.00no data
16,250 16,250 59.35 67.7 48 51.7 1640.00no data
13,650 8,450 31 58.85 31 43.6 1660.00 110 110 100.05 100.05 650 6500.05
75,400 44,200 30 44 28 34.35 1700.00 122.5 122.5 122.5 122.5 650 6500.01
8,450 8,450 18.55 33 18.55 23.05 1740.00no data
4,550 4,550 16.55 20 14.6 14.6 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 6.1 0 650
1380.00 17 0 650
5,200 0 190 190 190 190 1400.00 16.65 16.65 8.05 10.5 -1,950 24,0504.63
1440.00 26.05 0 1,300
17,550 7,800 82.35 114.35 82.35 104.05 1500.00 44.3 44.3 30 34.45 5,200 28,6001.63
1,300 0 73.55 1520.00 40.95 40.95 40.95 40.95 0 1,3001
7,800 -1,300 67.55 81.7 67.55 81.7 1540.00 42.2 53.55 42.2 53.55 1,300 3,2500.42
16,900 -1,300 61.45 83 59.8 75.35 1560.00 70 70 50 50 1,300 2,6000.15
15,600 650 51.95 68 48.35 60.65 1580.00 96.75 0 1,3000.08
89,700 40,950 51.85 59.75 39.75 52.9 1600.00 84.6 84.6 80 80 -1,300 3,2500.04
7,150 2,600 38 54.75 38 47.45 1620.00no data
5,200 3,250 25 38.7 25 31 1660.00no data
31,200 14,950 22.95 29.95 14.25 23.5 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 6.1 0 650
1380.00 17 0 650
5,200 650 156.65 160 148.65 148.65 1400.00 15.7 19.95 12.1 15.2 9,750 26,0005
1440.00 26.05 0 1,300
9,750 -650 87.95 91.2 87.95 91.2 1500.00 49.9 50.95 41.7 43.95 1,300 23,4002.4
1,300 650 85.3 85.3 73.55 73.55 1520.00 55.65 55.65 55.65 55.65 650 1,3001
9,100 9,100 69.4 71.7 55.5 71.7 1540.00 93.1 93.1 56.55 56.55 650 1,9500.21
18,200 3,250 56.2 60 52 58.15 1560.00 80 80 80 80 0 1,3000.07
14,950 0 50 50 43.75 43.75 1580.00 96.75 0 1,3000.09
48,750 4,550 41.85 48 38.1 42.35 1600.00 101.75 110.95 101.75 110.95 0 4,5500.09
4,550 0 32.5 33.8 32.5 33.8 1620.00no data
1,950 650 28 28 28 28 1660.00no data
16,250 3,250 22 22 17 17 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 6.1 0 650
1380.00 17 0 650
4,550 0 165.05 1400.00 11 20 11 15.45 5,850 16,2503.57
1440.00 32.95 32.95 21 26.05 1,300 1,300
10,400 650 80 85 80 84.15 1500.00 43.9 51 31.65 45.55 7,800 22,1002.13
650 0 65 1520.00 57 57 57 57 650 6501
1540.00 63.8 63.8 63.45 63.45 1,300 1,300
14,950 7,150 63 74.55 55 56.2 1560.00 101.4 101.4 65 80.7 650 1,3000.09
14,950 1,950 64.2 64.2 45 45 1580.00 73.5 96.75 73.5 96.75 -650 1,3000.09
44,200 9,100 46.6 58.8 39.2 41.85 1600.00 92.85 115.8 92.85 104.15 -650 4,5500.1
4,550 650 39.95 39.95 39.95 39.95 1620.00no data
1,300 650 44.6 44.6 34 34 1660.00no data
13,000 3,250 30.1 30.1 17.2 19 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 6.1 0 650
1380.00 17 0 650
4,550 650 175 178.65 165.05 165.05 1400.00 11.15 15.75 10 15.75 5,200 10,4002.29
9,750 0 103 103 91 91 1500.00 35 45.4 35 43.65 9,750 14,3001.47
650 0 65 1520.00no data
7,800 3,250 72.15 72.15 60 62.1 1560.00 60 0 6500.08
13,000 3,250 64.4 68.95 53 53.05 1580.00 79.65 79.65 79.65 79.65 650 1,9500.15
35,100 10,400 53.95 60 45 45 1600.00 87.2 100.1 83.95 100.1 2,600 5,2000.15
3,900 3,250 40 40 39.95 39.95 1620.00no data
650 0 40 1660.00no data
9,750 1,950 26 26 21.95 23 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 6.1 0 650
1380.00 17 0 650
3,900 0 177.95 177.95 174.2 176.1 1400.00 9.65 11.4 9.5 10.4 1,300 5,2001.33
9,750 1,300 112.85 117.4 106.2 117.4 1500.00 34 38.5 34 37 1,300 4,5500.47
650 0 65 1520.00no data
4,550 1,950 74.9 82.05 71.25 71.25 1560.00 60 60 60 60 650 6500.14
9,750 3,900 62.85 75.6 62.85 67.85 1580.00 82.35 83 82.35 83 1,300 1,3000.13
24,700 3,900 60 65 50.75 56.65 1600.00 95 95 87.9 87.9 2,600 2,6000.11
650 0 45 1620.00no data
650 650 40 40 40 40 1660.00no data
7,800 3,250 28 30.5 22.85 26.85 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 6.1 0 650
1380.00 17 0 650
3,900 0 167.85 167.85 167.85 167.85 1400.00 24.25 24.25 9.8 10.15 2,600 3,9001
8,450 0 109.95 109.95 100 100 1500.00 49.95 0 3,2500.38
650 0 65 1520.00no data
2,600 650 76.9 76.9 76.9 76.9 1560.00no data
5,850 1,300 79.85 80.15 63.5 63.5 1580.00no data
20,800 650 58.4 71.05 54 56.35 1600.00no data
650 650 45 45 45 45 1620.00no data
4,550 2,600 49.95 49.95 25.4 26.15 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 6.1 0 650
1380.00 17 0 650
3,900 0 137.7 1400.00 20.5 20.5 18.15 18.15 -650 1,3000.33
8,450 0 123 1500.00 45 50 45 49.95 1,950 3,2500.38
650 0 65 1520.00no data
1,950 650 76.85 76.85 53.5 70.95 1560.00no data
4,550 650 70 70 60.05 60.05 1580.00no data
20,150 3,250 55.8 58.85 40 51 1600.00 103.5 103.5 103.5 103.5 650 6500.03
1,950 0 25 25 25 25 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 6.1 0 650
1380.00 17 0 650
3,900 0 137.7 1400.00 22.05 0 1,9500.5
8,450 -1,950 121.8 123 121.8 123 1500.00 49.25 49.25 49.25 49.25 0 1,3000.15
650 0 65 1520.00no data
1,300 0 93.25 93.25 93.25 93.25 1560.00no data
3,900 650 81.1 81.1 69.25 69.25 1580.00no data
16,900 1,950 58.75 86.95 58.1 60.4 1600.00no data
1,950 1,950 29 47.85 26 26 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 6.1 6.1 6.1 6.1 -650 650
1380.00 17 0 650
3,900 0 137.7 1400.00 22.05 0 1,9500.5
10,400 0 93 1500.00 56.85 0 1,3000.13
650 0 65 1520.00no data
1,300 -650 88 88 88 88 1560.00no data
3,250 650 80.95 80.95 80.95 80.95 1580.00no data
14,950 13,000 60 70 59 65.8 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 16.15 16.15 6.1 6.1 650 1,300
1380.00 17 0 650
3,900 0 137.7 1400.00 22.05 0 1,9500.5
10,400 650 93 93 93 93 1500.00 56.85 56.85 56.85 56.85 650 1,3000.13
650 0 65 1520.00no data
1,950 1,950 86 86 79 79.5 1560.00no data
2,600 1,300 50 53.9 50 50.45 1580.00no data
1,950 1,300 59.7 60.8 54.7 60.4 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 20 0 650
1380.00 17 17 17 17 650 650
3,900 0 137.7 137.7 137.7 137.7 1400.00 22.05 0 1,9500.5
9,750 0 75 1500.00 60 60 60 60 650 6500.07
650 650 65 65 65 65 1520.00no data
1,300 0 33.6 33.65 33.6 33.65 1580.00no data
650 0 52 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 20 0 650
3,900 0 141.9 1400.00 22.05 0 1,9500.5
9,750 0 75 1500.00no data
1,300 650 57.75 57.75 57.75 57.75 1580.00no data
650 0 52 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 20 0 650
3,900 0 141.9 1400.00 22.05 22.05 22.05 22.05 650 1,9500.5
9,750 0 75 1500.00no data
650 650 97.4 97.4 65.4 65.4 1580.00no data
650 0 52 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 20 0 650
3,900 0 141.9 1400.00 59.85 0 1,3000.33
9,750 0 75 1500.00no data
650 0 52 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 20 0 650
3,900 0 141.9 1400.00 59.85 0 1,3000.33
9,750 0 85.2 85.2 75 75 1500.00no data
650 0 52 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 20 0 650
3,900 0 130 141.9 130 141.9 1400.00 59.85 0 1,3000.33
9,750 7,800 52 80.55 52 80.55 1500.00no data
650 650 52 52 52 52 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 20 20 20 20 650 650
3,900 0 127 1400.00 59.85 0 1,3000.33
1,950 650 45 52.6 45 52.6 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,900 0 127 1400.00 68.95 68.95 59.7 59.85 650 1,3000.33
1,300 0 60.05 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,900 0 127 1400.00 99.2 0 6500.17
1,300 0 60.05 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,900 0 127 1400.00 99.2 0 6500.17
1,300 0 60.05 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,900 2,600 98.6 127 98.6 127 1400.00 99.2 99.2 99.2 99.2 650 6500.17
1,300 0 60.05 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,300 0 86.05 1400.00no data
1,300 0 60.05 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,300 0 86.05 1400.00no data
1,300 0 60.05 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,300 0 86.05 1400.00no data
1,300 0 60.05 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,300 1,300 85.05 87 85.05 86.05 1400.00no data
1,300 0 60.05 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,300 0 60.05 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,300 650 60.05 60.05 60.05 60.05 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650 0 70.05 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650 0 70.05 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650 650 70.05 70.05 70.05 70.05 1500.00no data