info@tamealps.com +91 94145 70283

Gujarat Gas Limited (GUJGASLTD) 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
05 Aug 2021 0.00 782.65 760.00 777.00 0.00% 888577 0.00 0.00
04 Aug 2021 766.00 786.00 760.65 770.25 0.82% 2576437 19907.76 25.98
03 Aug 2021 757.70 766.00 745.45 764.00 1.25% 1868275 14149.92 31.65
02 Aug 2021 720.00 760.80 719.95 754.60 5.55% 3902150 29126.48 15.37
30 Jul 2021 709.00 719.00 704.25 714.95 1.25% 831581 5914.54 33.35
29 Jul 2021 708.90 716.80 702.40 706.10 0.11% 719462 5109.42 22.02
28 Jul 2021 698.00 712.10 697.00 705.30 1.50% 2154805 15203.73 14.44
27 Jul 2021 718.00 718.65 686.80 694.90 -2.85% 1506801 10543.02 23.55
26 Jul 2021 731.00 733.00 712.30 715.30 -2.09% 1403201 10082.11 24.29
23 Jul 2021 721.95 742.80 716.50 730.60 1.86% 4102053 30096.20 16.73
22 Jul 2021 718.00 723.05 711.10 717.25 0.94% 1608755 11530.83 16.12
20 Jul 2021 680.00 716.95 680.00 710.60 3.81% 6045411 42793.04 14.71
19 Jul 2021 678.00 690.00 671.00 684.55 0.58% 783309 5363.47 29.09
16 Jul 2021 680.65 684.45 675.70 680.60 0.41% 395377 2688.98 30.82
15 Jul 2021 685.45 686.50 674.10 677.80 -0.69% 654809 4451.15 32.94
14 Jul 2021 681.50 693.00 675.50 682.50 0.37% 1432812 9801.96 26.44
13 Jul 2021 684.10 687.55 678.50 680.00 -0.24% 614242 4193.92 31.57
12 Jul 2021 682.50 692.75 676.80 681.65 0.32% 1328307 9100.53 24.43
09 Jul 2021 674.90 681.45 670.70 679.50 1.07% 740875 5017.97 30.43
08 Jul 2021 672.95 683.95 666.80 672.30 0.03% 1618518 10934.73 21.42
07 Jul 2021 671.15 676.25 666.10 672.10 0.35% 771926 5171.77 32.16
06 Jul 2021 668.00 685.00 664.00 669.75 0.47% 1706374 11525.23 16.27
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 520 521.55 520 521.55 2 2,500 0% INF%
31 May, 2021 515.5 537 515.5 537 2 2,500 2.96% 0%
01 Jun, 2021 541.95 541.95 541.95 541.95 1 3,750 0.92% 50%
02 Jun, 2021 555 574 555 573.85 6 5,000 5.89% 33.33% Fresh Long
03 Jun, 2021 572.45 581 571.5 581 4 3,750 1.25% -50% Short Covering
04 Jun, 2021 580.7 596.15 580.7 595.6 7 3,750 2.51% 0%
07 Jun, 2021 606.55 617.1 606.55 615.8 8 5,000 3.39% 33.33% Fresh Long
08 Jun, 2021 601.7 603.5 600 600 3 6,250 -2.57% 25% Fresh Short
09 Jun, 2021 611 611 611 611 1 5,000 1.83% -33.33% Short Covering
10 Jun, 2021 0 0 0 611 0 5,000 0% 0%
11 Jun, 2021 623.05 623.05 614.9 614.9 4 8,750 0.64% 75%
14 Jun, 2021 608.6 608.6 608.6 608.6 1 8,750 -1.02% 0%
15 Jun, 2021 624.4 657 624.4 656.5 25 23,750 7.87% 171.43% Fresh Long
16 Jun, 2021 655.1 655.1 647 647 6 26,250 -1.45% 10.53% Fresh Short
17 Jun, 2021 642.8 680.05 642.8 668.75 23 31,250 3.36% 19.05% Fresh Long
18 Jun, 2021 668.75 668.75 647.4 666 16 33,750 -0.41% 8%
21 Jun, 2021 656 689.1 656 683.55 11 36,250 2.64% 7.41% Fresh Long
22 Jun, 2021 694 705.95 680 680 19 45,000 -0.52% 24.14%
23 Jun, 2021 680 680.4 660.65 660.9 22 37,500 -2.81% -25% Long Unwinding
24 Jun, 2021 663.1 664.1 652.5 660.05 11 35,000 -0.13% -7.69%
25 Jun, 2021 658.45 658.45 647 649.5 17 42,500 -1.6% 21.43% Fresh Short
28 Jun, 2021 661.1 678.75 658.65 674.6 28 51,250 3.86% 20.59% Fresh Long
29 Jun, 2021 672 672.25 666 668.35 11 48,750 -0.93% -5.41%
30 Jun, 2021 661.65 666.5 661.65 666.25 3 46,250 -0.31% -5.71%
01 Jul, 2021 669.6 675.7 669.6 675.7 6 45,000 1.42% -2.86% Short Covering
02 Jul, 2021 668.65 668.65 664.7 664.75 5 42,500 -1.62% -6.25% Long Unwinding
05 Jul, 2021 670.35 670.4 662 670.2 6 45,000 0.82% 5.88%
06 Jul, 2021 670.2 688 668.8 674.8 37 50,000 0.69% 11.11%
07 Jul, 2021 670.85 674.15 670.85 672.2 3 50,000 -0.39% 0%
08 Jul, 2021 677 685 673.5 677.5 13 46,250 0.79% -8.82%
09 Jul, 2021 680 685.75 680 683.7 7 46,250 0.92% 0%
12 Jul, 2021 690 692.25 683.3 684.9 21 42,500 0.18% -9.68%
13 Jul, 2021 687.1 687.1 682.5 683.85 14 52,500 -0.15% 23.53%
14 Jul, 2021 686 694.55 678 684.85 35 63,750 0.15% 21.43%
15 Jul, 2021 686.5 686.5 680 682.35 8 66,250 -0.37% 3.92%
16 Jul, 2021 682.75 685.95 680.1 685.95 4 66,250 0.53% 0%
19 Jul, 2021 685.8 694 684.6 687 74 117,500 0.15% 77.36%
20 Jul, 2021 690 719 690 712.2 217 136,250 3.67% 15.96% Fresh Long
22 Jul, 2021 723.85 724.35 712.3 722.1 173 163,750 1.39% 20.18% Fresh Long
23 Jul, 2021 724.5 746 720 734.25 490 308,750 1.68% 88.55% Fresh Long
26 Jul, 2021 730.7 730.7 716 717.8 400 628,750 -2.24% 103.64% Fresh Short
26 Jul, 2021 730.7 730.7 716 717.8 400 628,750 0% 103.64%
27 Jul, 2021 714.25 720.25 690 697.9 1043 892,500 -2.77% 41.95% Fresh Short
28 Jul, 2021 702.5 713.75 696.85 704.35 1256 1,240,000 0.92% 38.94%
29 Jul, 2021 707.95 717.15 706 708.95 849 1,435,000 0.65% 15.73%
30 Jul, 2021 707.4 720.55 705.6 718 785 1,577,500 1.28% 9.93% Fresh Long
02 Aug, 2021 720.65 763.8 720.65 755.1 3073 1,592,500 5.17% 0.95% Fresh Long
03 Aug, 2021 756 766 746 763.6 1324 1,470,000 1.13% -9.09% Short Covering
04 Aug, 2021 762.1 785 760.05 772.7 1692 1,411,250 1.19% -4.34% Short Covering
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,250 0 127.5 600.00 1.25 2.3 0.5 1.4 1,250 7,5006
630.00 3.6 0 15,000
640.00 2.05 0 10,000
650.00 4 4 2 2.5 -3,750 38,750
670.00 4 4 4 4 1,250 32,500
680.00 4.15 5.25 4.15 5 -2,500 53,750
690.00 7.8 7.8 7.8 7.8 1,250 7,500
61,250 20,000 83 85 74.35 78.65 700.00 7 11.05 5.9 7.3 -13,750 111,2501.82
56,250 -1,250 70 80.95 63.2 66.4 710.00 8 9.6 6.9 9.45 0 30,0000.53
86,250 -3,750 56.85 71 56.85 66.4 720.00 9.75 12.8 9.05 11 18,750 57,5000.67
50,000 -2,500 50 54.9 50 54.9 730.00 13.7 14.05 11.1 13.35 -1,250 25,0000.5
73,750 -5,000 46 57.55 39.35 52.7 740.00 17.25 19.4 13.9 17.6 7,500 33,7500.46
158,750 -100,000 38 51.95 36.9 44.05 750.00 21 23.95 16.25 21.7 -21,250 52,5000.33
82,500 -70,000 32.65 45.5 31.65 38.55 760.00 21.25 31.35 20.2 24 12,500 22,5000.27
128,750 45,000 27.05 40 26.35 34.15 770.00 24.5 29.5 24.5 29.5 2,500 2,5000.02
193,750 125,000 24.5 35.4 23.6 29.35 780.00 31.65 40 29.5 36.9 5,000 5,0000.03
141,250 117,500 23.3 30.8 20.95 25.35 790.00no data
441,250 -17,500 18.25 26.55 17.5 21.3 800.00 40 40 40 40 10,000 10,0000.02
3,750 3,750 18.45 18.45 16 16 810.00no data
100,000 51,250 12.95 19.65 12 15.05 820.00no data
28,750 13,750 15 17.05 10.9 12.55 830.00no data
35,000 20,000 10.7 14.55 9.85 10.75 840.00no data
156,250 38,750 7.9 12 7.45 8.9 850.00no data
31,250 0 9 10 6.5 7 860.00no data
5,000 5,000 6.15 8.9 6 6.1 870.00no data
8,750 8,750 3.7 7 3.7 5.85 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,250 0 127.5 600.00 0.8 0.85 0.65 0.8 0 6,2505
630.00 3.6 0 15,000
640.00 1.35 2.05 1.35 2.05 1,250 10,000
650.00 3.05 3.25 2.6 3.25 5,000 42,500
670.00 6 6 4.55 4.55 1,250 31,250
680.00 8 8 5.25 5.25 6,250 56,250
690.00 8.85 0 6,250
41,250 -2,500 59.9 72.5 59.5 71.9 700.00 11.25 12 8.5 8.7 26,250 125,0003.03
57,500 -7,500 56.65 64.4 52.5 63.3 710.00 13.45 14.2 12 12 -1,250 30,0000.52
90,000 -33,750 48.65 58 45.6 56.85 720.00 18.05 18.05 13.25 13.25 0 38,7500.43
52,500 -10,000 45.8 51.15 38.7 50.2 730.00 21.4 21.7 16.25 16.3 1,250 26,2500.5
78,750 -36,250 34.9 44.2 33 42.95 740.00 25.75 25.8 19.55 19.6 -7,500 26,2500.33
258,750 -53,750 34.5 39.3 28.9 37.4 750.00 32 32 23.05 23.95 5,000 73,7500.29
152,500 5,000 29.4 34.5 23.95 32.4 760.00 34.55 37.05 30.25 30.25 7,500 10,0000.07
83,750 28,750 25.85 30.5 22.35 28.35 770.00no data
68,750 22,500 21.2 26.25 18.05 24.35 780.00no data
23,750 1,250 16.55 22.25 15.8 20.95 790.00no data
458,750 72,500 16.65 19.15 13.1 17.9 800.00no data
48,750 -2,500 10.35 14.1 9.8 12.95 820.00no data
15,000 2,500 12 12 10.5 10.5 830.00no data
15,000 0 8 10 7.5 8.7 840.00no data
117,500 17,500 7.2 8.85 5.1 7.9 850.00no data
31,250 0 6.15 6.55 6.15 6.55 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,250 0 127.5 127.5 127.5 127.5 600.00 3 3 3 3 1,250 6,2505
630.00 5.25 5.25 3.4 3.6 2,500 15,000
640.00 5.5 5.5 4.95 4.95 2,500 8,750
650.00 7 7 3.7 3.7 11,250 37,500
670.00 10.15 10.15 6 6 18,750 30,000
680.00 10 10.6 6.65 7.1 30,000 50,000
690.00 8.85 8.85 8.85 8.85 6,250 6,250
43,750 -18,750 49.75 71.75 49.5 65.45 700.00 20.7 20.7 10 10.85 31,250 98,7502.26
65,000 -148,750 42 65.2 38 58.3 710.00 27.2 27.2 12.25 12.95 18,750 31,2500.48
123,750 -111,250 33.4 57.75 33.4 51.2 720.00 31.95 31.95 16 16.65 30,000 38,7500.31
62,500 22,500 30.85 52.75 30.05 45.15 730.00 34.1 34.1 19 19.75 12,500 25,0000.4
115,000 90,000 26.7 45.75 25.95 39.45 740.00 30.35 33.65 22.3 24.55 33,750 33,7500.29
312,500 50,000 21.45 40.5 21.45 34.35 750.00 43 43 27.5 29.85 68,750 68,7500.22
147,500 140,000 18 35.85 18 29.8 760.00 35.7 35.7 35.3 35.3 2,500 2,5000.02
55,000 52,500 22 31.3 16.7 25.8 770.00no data
46,250 46,250 20.4 27.1 18.25 22.2 780.00no data
22,500 15,000 13 22.95 13 18.95 790.00no data
386,250 268,750 9.95 20 9.95 16.6 800.00no data
51,250 51,250 8.8 14.6 7.9 12 820.00no data
12,500 12,500 8 11.75 8 10.6 830.00no data
15,000 13,750 8 10.4 8 8.65 840.00no data
100,000 95,000 4 8.8 4 7.3 850.00no data
31,250 31,250 3.8 7.65 3.8 6.15 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,250 0 119 600.00 3.9 0 5,0004
630.00 5.8 5.8 4.5 5.4 8,750 12,500
640.00 6.25 6.5 6 6 3,750 6,250
650.00 7.3 8 6.8 7.45 15,000 26,250
670.00 10.35 13.45 10.35 11.85 6,250 11,250
680.00 15.3 16.1 15.3 16.1 8,750 20,000
62,500 13,750 35.95 43.5 33.5 41.55 700.00 23.55 25.7 22.05 22.7 8,750 67,5001.08
213,750 171,250 31.95 38.9 27.8 35.65 710.00 26.75 30.6 26.75 27 6,250 12,5000.06
235,000 43,750 26.65 33.75 23 31.95 720.00 35.95 35.95 34.5 34.75 0 8,7500.04
40,000 13,750 22.5 28.9 19.95 26.55 730.00 38 0 12,5000.31
25,000 8,750 18.25 25 16.65 22.85 740.00no data
262,500 -46,250 16.8 21.4 14.6 19.6 750.00no data
7,500 3,750 17.5 18 17.5 17.65 760.00no data
2,500 2,500 13.5 15 13.5 14.25 770.00no data
7,500 3,750 9.35 9.35 8 8.6 790.00no data
117,500 76,250 6.9 10 5.55 8.25 800.00no data
1,250 1,250 4 4 4 4 840.00no data
5,000 5,000 3.25 4.5 3.25 3.95 850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,250 0 119 600.00 4 4 3.9 3.9 1,250 5,0004
630.00 6 0 3,750
640.00 10.5 0 2,500
650.00 10.35 10.35 8.5 8.5 1,250 11,250
670.00 14.9 14.95 12.8 12.8 5,000 5,000
680.00 18.15 18.2 15.4 16.15 5,000 11,250
48,750 -20,000 32.95 40 32.95 34.45 700.00 25.95 28.1 23 24.2 3,750 58,7501.21
42,500 -8,750 31 35.35 28.8 29.4 710.00 33.75 33.75 28 29.25 2,500 6,2500.15
191,250 -10,000 25.45 30.75 24 24.45 720.00 37.45 37.45 33.9 33.9 1,250 8,7500.05
26,250 0 21.1 26.4 20 20.4 730.00 40 40 38 38 12,500 12,5000.48
16,250 6,250 19.5 24.15 17 17.3 740.00no data
308,750 25,000 16 19.8 15.1 15.25 750.00no data
3,750 1,250 14 14 12.8 12.8 760.00no data
3,750 0 9.85 9.85 9.4 9.4 790.00no data
41,250 16,250 7.8 9 6.3 7 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,250 1,250 119 119 119 119 600.00 1.6 6.95 1.6 6.95 3,750 3,7503
630.00 10.4 10.4 6 6 0 3,750
640.00 10.5 10.5 10.5 10.5 1,250 2,500
650.00 9.55 12 9.55 10.5 8,750 10,000
680.00 16.85 20.2 16.85 19.65 2,500 6,250
68,750 42,500 24.3 39.7 24.3 32.65 700.00 25.5 32.45 22.3 28.25 3,750 55,0000.8
51,250 51,250 29.75 32.65 24 25.75 710.00 29.95 35.7 29.3 33.75 0 3,7500.07
201,250 111,250 20.6 27.8 18.05 23.9 720.00 33.35 41.5 33.35 40.25 -1,250 7,5000.04
26,250 8,750 20.5 24.85 18.45 21.05 730.00no data
10,000 6,250 18.4 21.55 16.65 18 740.00no data
283,750 140,000 10 18.85 10 15.35 750.00no data
2,500 2,500 13.75 13.75 12.4 12.5 760.00no data
3,750 3,750 9 9 3.85 8.4 790.00no data
25,000 12,500 6.9 8.1 6.75 6.95 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
630.00 6 6.3 6 6.3 3,750 3,750
640.00 10.5 0 1,250
650.00 7.7 11.15 7.7 11.15 1,250 1,250
680.00 12 13 12 13 2,500 3,750
26,250 22,500 24 27.1 22.65 24.95 700.00 18.8 30.9 18.8 27 15,000 51,2501.95
710.00 33.3 33.3 28.8 28.8 3,750 3,750
90,000 58,750 26 26 15.15 17.9 720.00 30.9 42.9 30.9 42.05 2,500 8,7500.1
17,500 10,000 22.15 22.15 14 15.5 730.00no data
3,750 2,500 15 15 12 12 740.00no data
143,750 32,500 16.7 16.7 9.05 10.05 750.00no data
12,500 2,500 6.3 6.4 5 5 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
640.00 10.5 0 1,250
680.00 12 12 12 12 1,250 1,250
3,750 3,750 37.55 37.55 35.15 35.65 700.00 15 19.75 14.95 18.8 3,750 36,2509.67
31,250 28,750 44.65 44.65 26 26.65 720.00 24 27.5 24 26.3 5,000 6,2500.2
7,500 7,500 23.05 23.35 21.55 22.1 730.00no data
1,250 1,250 21 21 19.95 19.95 740.00no data
111,250 26,250 22.35 22.35 14.55 16.35 750.00no data
10,000 7,500 8 8.05 7 7 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
640.00 10.5 0 1,250
700.00 12 14.95 10 11.5 31,250 32,500
2,500 2,500 39.95 47.7 39.95 43.75 720.00 15 15 15 15 1,250 1,2500.5
85,000 82,500 20.7 28 20.05 21.9 750.00no data
2,500 2,500 10 10 10 10 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
640.00 10.5 0 1,250
700.00 15 15 15 15 1,250 1,250
2,500 1,250 14 14 14 14 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
630.00 9 0 1,250
640.00 10.5 0 1,250
1,250 1,250 18 18 18 18 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
630.00 9 0 1,250
640.00 8.5 10.5 8.5 10.5 1,250 1,250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
630.00 9 0 1,250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
630.00 9 9 9 9 1,250 1,250