info@tamealps.com +91 94145 70283
 

JK Cement Limited (JKCEMENT) 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
08 Aug 2022 2530.00 2659.75 2529.05 2621.95 3.36% 247462 6463.95 41.77
05 Aug 2022 2530.00 2659.75 2529.05 2621.95 3.36% 247462 6463.95 41.77
04 Aug 2022 2570.50 2578.60 2486.00 2536.60 -0.75% 130391 3316.28 60.00
03 Aug 2022 2554.30 2570.35 2513.00 2555.85 0.20% 49601 1261.30 36.37
02 Aug 2022 2502.00 2585.60 2502.00 2550.75 0.47% 96028 2442.48 45.82
01 Aug 2022 2504.15 2550.95 2491.60 2538.80 1.38% 84410 2128.19 26.48
29 Jul 2022 2438.00 2515.00 2438.00 2504.15 2.79% 94074 2341.87 41.88
28 Jul 2022 2480.00 2515.00 2427.20 2436.20 -0.85% 121220 2993.31 25.83
27 Jul 2022 2416.00 2465.00 2381.40 2457.15 1.37% 196020 4776.65 39.97
26 Jul 2022 2348.00 2449.00 2335.65 2423.85 2.91% 293674 7074.23 20.06
25 Jul 2022 2333.20 2364.00 2321.50 2355.35 0.98% 170248 3998.24 38.05
22 Jul 2022 2289.60 2367.80 2249.00 2332.50 2.29% 241191 5596.06 36.73
21 Jul 2022 2225.00 2303.45 2225.00 2280.20 1.94% 131282 2977.57 51.87
20 Jul 2022 2265.95 2272.15 2227.15 2236.85 -0.34% 200965 4516.65 74.67
19 Jul 2022 2245.00 2250.00 2222.35 2244.50 -0.01% 149299 3341.13 58.78
18 Jul 2022 2189.80 2259.00 2188.00 2244.75 3.04% 103532 2318.31 29.52
15 Jul 2022 2175.25 2196.95 2152.15 2178.55 -0.04% 36595 795.03 20.58
14 Jul 2022 2230.90 2242.05 2146.10 2179.50 -2.02% 54025 1184.31 25.51
13 Jul 2022 2204.80 2265.00 2204.05 2224.45 1.34% 187743 4210.31 10.03
12 Jul 2022 2234.00 2245.80 2185.00 2195.00 -1.75% 75689 1678.74 32.92
11 Jul 2022 2262.00 2264.80 2214.35 2234.05 -0.99% 62204 1388.77 25.40
Date Open High Low Close Contract OI Change % OI Change(%) Remark
27 May, 2022 0 0 0 2390.7 0 0 0% NAN%
30 May, 2022 0 0 0 2390.7 0 0 0% NAN%
31 May, 2022 0 0 0 2390.7 0 0 0% NAN%
01 Jun, 2022 0 0 0 2390.7 0 0 0% NAN%
02 Jun, 2022 0 0 0 2390.7 0 0 0% NAN%
03 Jun, 2022 2196.7 2197.15 2131.15 2131.15 44 8,500 -10.86% INF% Fresh Short
06 Jun, 2022 2051 2075.2 2050.05 2075 4 8,750 -2.63% 2.94% Fresh Short
07 Jun, 2022 0 0 0 2075 0 8,750 0% 0%
08 Jun, 2022 2097.95 2097.95 2097.95 2097.95 1 8,750 1.11% 0%
09 Jun, 2022 2080 2080 2053.65 2053.65 2 9,250 -2.11% 5.71% Fresh Short
10 Jun, 2022 2148.75 2148.75 2148.75 2148.75 1 9,250 4.63% 0%
13 Jun, 2022 2066.85 2070.85 2060.2 2060.2 4 9,500 -4.12% 2.7% Fresh Short
14 Jun, 2022 1975 1975 1975 1975 1 9,250 -4.14% -2.78% Long Unwinding
15 Jun, 2022 2129 2129 2095.75 2095.75 2 9,500 6.11% 2.7% Fresh Long
16 Jun, 2022 2010 2013 1990 1990 24 14,000 -5.05% 47.37% Fresh Short
17 Jun, 2022 1960 1990.9 1940 1990.9 13 16,250 0.05% 16.07%
20 Jun, 2022 1978.1 1978.1 1966.8 1972.35 5 16,500 -0.93% 1.54%
21 Jun, 2022 2000 2000 1980 1989.85 13 17,500 0.89% 6.06%
22 Jun, 2022 1947.8 1947.8 1947.75 1947.75 2 17,750 -2.12% 1.43% Fresh Short
23 Jun, 2022 1990 1997.2 1950 1963.65 5 17,750 0.82% 0%
24 Jun, 2022 1990.55 2018.9 1990.55 2018.9 11 18,000 2.81% 1.41% Fresh Long
27 Jun, 2022 2059 2059 2059 2059 2 18,250 1.99% 1.39% Fresh Long
28 Jun, 2022 2021.45 2070 2005.55 2061 12 19,750 0.1% 8.22%
29 Jun, 2022 2077.55 2095 2077.55 2095 5 20,250 1.65% 2.53% Fresh Long
30 Jun, 2022 2106.55 2107.1 2090.15 2090.15 3 20,750 -0.23% 2.47%
01 Jul, 2022 2111 2134 2090 2134 9 21,000 2.1% 1.2% Fresh Long
04 Jul, 2022 2140.2 2189.95 2135.05 2185.7 31 22,750 2.42% 8.33% Fresh Long
05 Jul, 2022 2186.55 2186.55 2135.1 2135.1 6 23,250 -2.32% 2.2% Fresh Short
06 Jul, 2022 2173.45 2229.5 2172 2227 66 18,500 4.3% -34.55% Short Covering
07 Jul, 2022 2227 2256 2224 2251.35 21 17,500 1.09% -6.06% Short Covering
08 Jul, 2022 2253.9 2327.4 2209.95 2218.65 68 17,500 -1.45% 0%
11 Jul, 2022 2192.4 2231.95 2190.75 2222 19 19,000 0.15% 8.57%
12 Jul, 2022 2190 2220 2175 2178.7 68 27,750 -1.95% 46.05% Fresh Short
13 Jul, 2022 2193.15 2245 2193.15 2213.2 36 28,750 1.58% 3.6% Fresh Long
14 Jul, 2022 2199.7 2199.7 2132.55 2163 21 30,750 -2.27% 6.96% Fresh Short
15 Jul, 2022 2165 2176.1 2135.15 2168.45 37 35,000 0.25% 13.82%
18 Jul, 2022 2198 2245 2198 2230.85 68 37,000 2.88% 5.71% Fresh Long
19 Jul, 2022 2222.2 2238.5 2215 2223.4 34 38,500 -0.33% 4.05%
20 Jul, 2022 2230 2255 2216.35 2220.75 165 60,750 -0.12% 57.79%
21 Jul, 2022 2229.95 2290 2229.95 2273.1 197 71,250 2.36% 17.28% Fresh Long
22 Jul, 2022 2293.35 2356.75 2242.7 2326.35 542 95,250 2.34% 33.68% Fresh Long
25 Jul, 2022 2328.2 2349.1 2311.1 2340.75 1871 250,500 0.62% 162.99%
26 Jul, 2022 2334.5 2439.9 2332.8 2407.3 1762 293,000 2.84% 16.97% Fresh Long
27 Jul, 2022 2394.7 2460.2 2373 2451.5 1855 361,250 1.84% 23.29% Fresh Long
28 Jul, 2022 2460 2514.85 2426.15 2435.65 1227 407,000 -0.65% 12.66%
29 Jul, 2022 2455.85 2516.85 2440.15 2505.85 824 416,750 2.88% 2.4% Fresh Long
01 Aug, 2022 2621.6 2621.6 2480.95 2538.05 721 408,750 1.28% -2% Short Covering
02 Aug, 2022 2489.2 2588.35 2489.2 2567.2 551 432,000 1.15% 5.69% Fresh Long
03 Aug, 2022 2520.05 2580.65 2520 2563.35 458 411,250 -0.15% -5.31%
04 Aug, 2022 2575.55 2583.55 2500 2549.95 715 401,000 -0.52% -2.62%
05 Aug, 2022 2550.3 2670.9 2550.3 2633.45 1432 457,750 3.27% 14.15% Fresh Long
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 0.95 0 250
1750.00 1.05 0 250
1800.00 2.9 0 750
1900.00 1.5 0 1,000
2000.00 4 4 0.35 0.35 0 750
2300.00 20 0 250
500 0 170 2350.00no data
1,500 0 170 2400.00 34 34 23 25.3 2,000 7,5005
2450.00 60 0 250
13,000 -1,750 140 205 140 189.35 2500.00 69 69 46.35 50 2,000 3,7500.29
1,000 0 108.85 2550.00no data
21,750 9,500 91.95 148.7 91.95 124.4 2600.00 90 92 84.6 90 2,000 2,0000.09
20,750 19,750 95 120.95 92.4 98.65 2650.00no data
12,500 5,500 60 98.35 60 78.5 2700.00no data
2,750 1,000 65 81 57.05 62 2750.00no data
19,750 19,000 28.85 63.6 28.85 50.55 2800.00no data
2,750 0 34.9 39 34.9 39 2850.00no data
2,750 1,750 35 37.95 23.05 23.05 2900.00no data
3,250 2,500 18 21.95 12.1 12.55 3000.00no data
250 250 9.95 9.95 9.95 9.95 3100.00no data
500 500 1.7 4 1.7 4 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 0.95 0 250
1750.00 1.05 0 250
1800.00 2.9 0 750
1900.00 1.5 0 1,000
2000.00 4 0 750
2300.00 20 0 250
500 0 170 2350.00no data
1,500 0 170 2400.00 38.1 0 5,5003.67
2450.00 60 0 250
14,750 -2,250 120 133.95 120 131.1 2500.00 76.95 80 74.15 74.15 250 1,7500.12
1,000 0 108.85 2550.00no data
12,250 3,250 78 86.5 67 83.05 2600.00no data
1,000 0 45.3 2650.00no data
7,000 0 55 2700.00no data
1,750 0 20 2750.00no data
750 0 20 2800.00no data
2,750 0 27.3 2850.00no data
1,000 0 3.05 2900.00no data
750 0 8 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 0.95 0 250
1750.00 1.05 0 250
1800.00 2.9 0 750
1900.00 1.5 0 1,000
2000.00 4 0 750
2300.00 20 20 20 20 250 250
500 0 170 2350.00no data
1,500 0 170 170 170 170 2400.00 39.45 45.3 36.5 38.1 -3,250 5,5003.67
2450.00 60 60 60 60 250 250
17,000 1,500 129.95 145 129.95 138.9 2500.00 70.25 0 1,5000.09
1,000 0 108.85 2550.00no data
9,000 0 68.8 80 68.8 80 2600.00no data
1,000 0 45.3 2650.00no data
7,000 0 55 2700.00no data
1,750 0 20 2750.00no data
750 0 20 2800.00no data
2,750 2,000 27.3 27.3 27.3 27.3 2850.00no data
1,000 250 3.05 3.05 3.05 3.05 2900.00no data
750 0 9 10 8 8 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 0.95 0 250
1750.00 1.05 0 250
1800.00 2.9 0 750
1900.00 1.5 0 1,000
2000.00 4 0 750
500 0 170 2350.00no data
1,500 250 179 204.35 179 204.35 2400.00 47.5 47.5 37 39.75 5,250 8,7505.83
15,500 -1,500 119.95 147.65 110 137.55 2500.00 85.65 85.65 63.6 70.25 1,500 1,5000.1
1,000 0 96.6 108.85 96.6 108.85 2550.00no data
9,000 -500 91.75 94.45 65.5 84.2 2600.00no data
1,000 0 45.3 2650.00no data
7,000 5,250 55 55 55 55 2700.00no data
1,750 0 20 2750.00no data
750 0 20 2800.00no data
750 0 13.95 2850.00no data
750 0 8.35 2900.00no data
750 0 7.5 11 7.5 10.95 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 0.95 0 250
1750.00 1.05 0 250
1800.00 2.9 0 750
1900.00 1.5 1.5 1.5 1.5 1,000 1,000
2000.00 4 0 750
500 0 170 2350.00no data
1,250 -500 180 180 179 179 2400.00 54.95 65.65 47.5 47.5 250 3,5002.8
17,000 -1,000 115 125 106.65 123.6 2500.00no data
1,000 250 93.95 93.95 85 85 2550.00no data
9,500 2,000 70 79.35 70 75.2 2600.00no data
1,000 250 45.3 45.3 45.3 45.3 2650.00no data
1,750 0 36.95 2700.00no data
1,750 0 20 2750.00no data
750 0 20 2800.00no data
750 0 13.95 2850.00no data
750 0 8.35 2900.00no data
750 250 8 8 8 8 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 0.95 0 250
1750.00 1.05 0 250
1800.00 2.9 0 750
2000.00 4 4 4 4 -250 750
500 0 170 170 170 170 2350.00no data
1,750 0 130 2400.00 65.65 65.65 50 55 2,000 3,2501.86
18,000 1,750 85.65 114 85.35 108.65 2500.00no data
750 250 81 96 74.25 96 2550.00no data
7,500 250 58.35 72 56.05 72 2600.00no data
750 0 33 2650.00no data
1,750 -250 36.95 36.95 36.95 36.95 2700.00no data
1,750 250 20 20 20 20 2750.00no data
750 0 20 2800.00no data
750 0 13.95 2850.00no data
750 0 8.35 2900.00no data
500 0 11 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 0.95 0 250
1750.00 1.05 0 250
1800.00 2.9 0 750
2000.00 25 0 1,000
500 0 163 2350.00no data
1,750 0 145.7 180 130 130 2400.00 65 85.5 65 85.5 500 1,2500.71
250 0 115.35 115.35 115.35 115.35 2450.00no data
16,250 5,500 96 124.95 76.7 80.5 2500.00no data
500 0 58.5 2550.00no data
7,250 1,750 60.75 80.85 40 48.1 2600.00no data
750 0 33 2650.00no data
2,000 250 36.95 36.95 36.95 36.95 2700.00no data
1,500 750 25.05 25.05 25 25 2750.00no data
750 500 20 20 20 20 2800.00no data
750 250 13.95 13.95 13.95 13.95 2850.00no data
750 0 8.35 2900.00no data
500 0 11 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 0.95 0.95 0.95 0.95 0 250
1750.00 1.05 0 250
1800.00 2.9 0 750
2000.00 25 0 1,000
500 0 163 2350.00no data
1,750 250 158 158 158 158 2400.00 113.1 113.1 101 101 750 7500.43
250 250 115.35 115.35 115.35 115.35 2450.00no data
10,750 250 75 103.95 69.95 98 2500.00no data
500 250 65 65 58.5 58.5 2550.00no data
5,500 -4,750 48 67.95 41.95 62.75 2600.00no data
750 0 33 33 33 33 2650.00no data
1,750 250 22.5 40.95 22.5 40.95 2700.00no data
750 750 27 29 25 27 2750.00no data
250 250 21 21 21 21 2800.00no data
500 500 11 15 11 13 2850.00no data
750 750 7 10 7 8.35 2900.00no data
500 0 11 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 1.05 1.05 1.05 1.05 250 250
1750.00 1.05 1.05 1.05 1.05 250 250
1800.00 1.15 2.9 1.1 2.9 750 750
2000.00 25 0 1,000
500 500 140 163 132.7 163 2350.00no data
1,500 1,500 129.3 150 128 135 2400.00no data
10,500 10,000 86.95 105 72.6 92.4 2500.00no data
250 250 60 60 60 60 2550.00no data
10,250 9,500 25.05 77.95 25.05 62.05 2600.00no data
750 500 45 62 45 47.35 2650.00no data
1,500 1,500 20 50 20 50 2700.00no data
500 500 10.95 11 10.95 11 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 25 0 1,000
500 250 68.9 68.9 68.9 68.9 2500.00no data
750 750 25 25 20 22.5 2600.00no data
250 250 15 15 15 15 2650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 25 0 1,000
250 0 25 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 25 0 1,000
250 250 25 25 25 25 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 30 30 25 25 750 1,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 100 0 250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 100 0 250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 100 0 250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 100 0 250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 100 0 250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 100 0 250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 100 0 250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 100 0 250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 100 0 250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 100 0 250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 100 0 250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 100 0 250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 100 0 250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 100 0 250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 100 0 250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 100 0 250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 90 0 250
2000.00 100 0 250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 90 0 250
2000.00 100 0 250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 90 0 250
2000.00 100 0 250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 90 0 250
2000.00 100 0 250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 90 0 250
2000.00 100 0 250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 90 0 250
2000.00 100 0 250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 90 0 250
2000.00 100 0 250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 90 0 250
2000.00 100 0 250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 90 0 250
2000.00 100 0 250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 90 0 250
2000.00 100 0 250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 90 0 250
2000.00 100 0 250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 90 0 250
2000.00 100 0 250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 90 0 250
2000.00 100 0 250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 90 0 250
2000.00 100 0 250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 90 0 250
2000.00 100 0 250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 90 90 90 90 250 250
2000.00 100 0 250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 100 100 100 100 250 250