info@tamealps.com +91 94145 70283

L&T Technology Services Limited (LTTS) 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
04 Aug 2021 3668.00 3680.00 3589.20 3635.15 -0.18% 165220 5991.24 28.46
03 Aug 2021 3675.00 3675.00 3615.00 3641.70 -0.17% 121770 4428.77 42.56
02 Aug 2021 3744.00 3769.95 3639.45 3647.75 -1.58% 205443 7562.48 43.02
30 Jul 2021 3669.70 3768.05 3651.00 3706.20 0.64% 290673 10804.25 24.31
29 Jul 2021 3520.00 3818.00 3454.30 3682.70 5.72% 852256 31176.26 15.97
28 Jul 2021 3505.00 3521.35 3440.00 3483.30 -0.36% 149510 5203.52 28.80
27 Jul 2021 3468.95 3562.05 3467.85 3495.75 1.52% 462826 16320.08 27.27
26 Jul 2021 3490.00 3495.00 3429.60 3443.35 -1.51% 210277 7261.22 37.54
23 Jul 2021 3531.00 3580.00 3476.55 3496.20 -0.96% 249878 8763.86 23.34
22 Jul 2021 3410.00 3568.90 3409.00 3530.15 3.69% 1025908 36098.44 26.63
20 Jul 2021 3395.00 3434.95 3374.00 3404.60 0.18% 506448 17275.51 38.54
19 Jul 2021 3370.00 3477.80 3346.25 3398.50 0.05% 589670 20112.80 28.37
16 Jul 2021 3457.00 3493.40 3345.00 3396.70 -1.86% 1601152 54540.43 20.06
15 Jul 2021 3145.00 3493.00 3116.00 3461.25 18.90% 5851312 196575.80 12.56
14 Jul 2021 2836.05 2935.00 2801.00 2910.95 2.88% 586862 16962.48 19.62
13 Jul 2021 2928.10 2939.90 2811.05 2829.35 -3.02% 249402 7151.06 39.71
12 Jul 2021 2962.00 3005.00 2909.00 2917.55 -1.23% 228624 6767.83 32.43
09 Jul 2021 2967.50 2986.85 2927.05 2954.00 -0.33% 211729 6253.39 36.23
08 Jul 2021 2917.25 2987.00 2909.45 2963.70 1.44% 299987 8852.80 24.43
07 Jul 2021 2909.00 2935.25 2850.00 2921.75 0.98% 159510 4621.80 32.27
06 Jul 2021 2918.00 2962.65 2881.15 2893.50 -0.22% 216360 6323.87 31.69
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 2751.15 0 0 0% NAN%
31 May, 2021 0 0 0 2751.15 0 0 0% NAN%
01 Jun, 2021 0 0 0 2751.15 0 0 0% NAN%
02 Jun, 2021 0 0 0 2751.15 0 0 0% NAN%
03 Jun, 2021 2709.6 2709.6 2709.6 2709.6 1 200 -1.51% INF% Fresh Short
04 Jun, 2021 0 0 0 2709.6 0 200 0% 0%
07 Jun, 2021 0 0 0 2709.6 0 200 0% 0%
08 Jun, 2021 0 0 0 2709.6 0 200 0% 0%
09 Jun, 2021 2786.75 2786.75 2786.75 2786.75 1 400 2.85% 100% Fresh Long
10 Jun, 2021 2786.75 2786.75 2786.75 2786.75 1 400 0% 0%
11 Jun, 2021 0 0 0 2786.75 0 400 0% 0%
14 Jun, 2021 0 0 0 2786.75 0 400 0% 0%
15 Jun, 2021 0 0 0 2786.75 0 400 0% 0%
16 Jun, 2021 0 0 0 2786.75 0 400 0% 0%
17 Jun, 2021 2830 2830 2830 2830 1 400 1.55% 0%
18 Jun, 2021 2840 2840 2840 2840 1 600 0.35% 50%
21 Jun, 2021 0 0 0 2840 0 600 0% 0%
22 Jun, 2021 2850 2850 2850 2850 1 800 0.35% 33.33%
23 Jun, 2021 0 0 0 2850 0 800 0% 0%
24 Jun, 2021 2854.85 2942.1 2854.85 2869.7 15 3,000 0.69% 275%
25 Jun, 2021 2892.95 2990.5 2892.7 2938.8 37 7,000 2.41% 133.33% Fresh Long
28 Jun, 2021 2942.45 2942.45 2894 2908.15 44 5,200 -1.04% -52.94% Long Unwinding
29 Jun, 2021 2903.25 2920 2875.05 2910.75 18 5,400 0.09% 3.85%
30 Jun, 2021 2927.85 2944.05 2908.95 2916.3 16 5,600 0.19% 3.7%
01 Jul, 2021 2904.95 2911.65 2884 2890 6 5,400 -0.9% -3.85%
02 Jul, 2021 2890.6 2897.7 2887.95 2893.4 11 5,800 0.12% 7.41%
05 Jul, 2021 2900 2936.95 2898.45 2912.15 12 6,000 0.65% 3.45%
06 Jul, 2021 2944.3 2948.2 2902.95 2909.95 20 6,200 -0.08% 3.33%
07 Jul, 2021 2878.1 2906.65 2870 2906.65 3 6,200 -0.11% 0%
08 Jul, 2021 2941.55 2995 2937.15 2988 16 6,200 2.8% 0%
09 Jul, 2021 2971.2 2991.55 2957.95 2991.55 9 6,800 0.12% 9.68%
12 Jul, 2021 2992.5 3019 2940.1 2940.1 37 8,200 -1.72% 20.59% Fresh Short
13 Jul, 2021 2947.5 2947.5 2832.95 2848.2 54 12,600 -3.13% 53.66% Fresh Short
14 Jul, 2021 2860.1 2956.25 2823.85 2929.6 69 12,000 2.86% -5.26% Short Covering
15 Jul, 2021 3189 3493 3173.9 3468.7 609 57,800 18.4% 381.67% Fresh Long
16 Jul, 2021 3432.2 3502.4 3368 3415.4 220 48,800 -1.54% -22.61% Long Unwinding
19 Jul, 2021 3357.6 3480.05 3357.6 3418.45 131 48,600 0.09% -0.41%
20 Jul, 2021 3425.8 3445 3400 3420.1 124 48,600 0.05% 0%
22 Jul, 2021 3449.25 3575 3449.25 3541.65 389 60,800 3.55% 25.1% Fresh Long
23 Jul, 2021 3552.1 3560.8 3494.75 3514.05 315 79,600 -0.78% 30.92%
26 Jul, 2021 3493.15 3495.7 3450 3464.7 1076 237,400 -1.4% 198.24% Fresh Short
26 Jul, 2021 3493.15 3495.7 3450 3464.7 1076 237,400 0% 198.24%
27 Jul, 2021 3489.9 3571.65 3488.95 3500.45 1351 370,800 1.03% 56.19% Fresh Long
28 Jul, 2021 3493.65 3525.65 3454.2 3499.35 808 434,400 -0.03% 17.15%
29 Jul, 2021 3511.7 3802.65 3499.35 3692.8 3925 447,600 5.53% 3.04% Fresh Long
30 Jul, 2021 3665.55 3770.25 3665 3709.1 1203 421,600 0.44% -6.57%
02 Aug, 2021 3733.15 3763.8 3656.85 3666.15 699 430,200 -1.16% 2.04% Fresh Short
03 Aug, 2021 3679.5 3687 3632 3658.65 510 435,400 -0.2% 1.21%
04 Aug, 2021 3670 3689 3605.5 3641.95 719 437,200 -0.46% 0.41%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 640 2900.00 9.95 0 4002
600 0 650 3000.00 8 0 1,0001.67
2,600 0 385 3100.00 12 0 6000.23
400 0 508 3200.00 18 18.9 10.3 10.3 200 6,00015
1,800 0 337.7 3300.00 21 21 16 16 200 8,4004.67
3350.00 80 0 200
4,200 0 336.55 336.55 267.7 267.7 3400.00 39 45 30.75 35 400 12,8003.05
13,400 -200 191.75 191.75 167.35 186.4 3500.00 60.75 70.4 52.05 56.35 400 8,8000.66
2,800 0 195.1 3550.00no data
26,800 -1,400 210 210 114.95 142 3600.00 97.2 115 88.65 93.5 3,400 5,6000.21
5,000 3,400 141.2 141.2 93.9 117.7 3650.00no data
34,200 -11,200 129.2 129.35 74 96.4 3700.00 162.05 167.05 145 147.35 -200 9,4000.27
1,600 0 95.6 95.6 68.65 77.55 3750.00no data
36,400 4,000 75.6 87.4 49.95 64.25 3800.00 245 245 245 245 0 2000.01
1,400 600 105.45 105.45 51 60 3850.00no data
25,600 -600 58.6 58.6 35 40.25 3900.00no data
44,400 -4,200 35 41.95 22 26.25 4000.00no data
6,200 2,000 20 20 13.3 16.65 4100.00no data
1,000 0 35 35 11 11 4200.00no data
1,000 0 9.6 4300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 640 2900.00 9.95 0 4002
600 0 650 3000.00 8 0 1,0001.67
2,600 0 385 3100.00 12 0 6000.23
400 0 508 3200.00 8.2 11 8.2 10.8 0 5,80014.5
1,800 0 337.7 3300.00 21 21 21 21 400 8,2004.56
3350.00 80 0 200
4,200 0 323.55 3400.00 35 40.25 30 33.7 200 12,4002.95
13,600 200 222.15 222.2 205.1 210.5 3500.00 59.4 69.95 49.15 57.9 1,400 8,4000.62
2,800 -400 190 195.1 190 195.1 3550.00no data
28,200 -400 165.05 165.05 135.05 135.05 3600.00 106.4 114.85 84.85 105.05 1,000 2,2000.08
1,600 600 129 143.95 120.05 137 3650.00no data
45,400 10,400 125.85 125.85 104.45 113.25 3700.00 150.4 169.05 150.4 161.95 1,000 9,6000.21
1,600 -1,200 99.1 99.1 85 95.5 3750.00no data
32,400 -400 89.9 89.9 69.95 74.95 3800.00 228 228 228 228 0 2000.01
800 -200 58.25 58.25 58.25 58.25 3850.00no data
26,200 200 57 57 43.9 50.6 3900.00no data
48,600 4,800 37.95 37.95 29 34 4000.00no data
4,200 400 21.35 22.5 18.5 22.5 4100.00no data
1,000 0 10.65 10.65 10.65 10.65 4200.00no data
1,000 400 9.6 9.6 9.6 9.6 4300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 640 2900.00 9.95 0 4002
600 0 650 3000.00 8 0 1,0001.67
2,600 0 385 3100.00 12 0 6000.23
400 0 508 3200.00 11.5 13 8.7 11.5 -1,400 5,80014.5
1,800 0 337.7 3300.00 20.9 21 20.9 20.95 400 7,8004.33
3350.00 80 0 200
4,200 200 323.55 323.55 323.55 323.55 3400.00 25.05 35.5 25.05 33.55 1,000 12,2002.9
13,400 -1,800 262 262 219.8 223.75 3500.00 50.4 60.35 49 58.85 1,000 7,0000.52
3,200 0 195.05 195.05 195.05 195.05 3550.00no data
28,600 -1,200 202.25 202.25 158.8 160.95 3600.00 88 99 88 97.8 1,200 1,2000.04
1,000 400 156.15 156.15 149 149 3650.00no data
35,000 3,600 150.8 153.8 112 115.9 3700.00 135 149.9 118.45 145 1,000 8,6000.25
2,800 2,200 159.95 159.95 96.7 97.25 3750.00no data
32,800 6,800 114.85 123.35 76.95 79.35 3800.00 215 215 215 215 200 2000.01
1,000 600 75 75 74.9 74.9 3850.00no data
26,000 2,600 92 92 51.25 54.1 3900.00no data
43,800 2,600 57.95 57.95 34.85 35.45 4000.00no data
3,800 1,600 31.9 32.2 22 23.5 4100.00no data
1,000 600 25 25 15 15 4200.00no data
600 600 15 15 9.6 9.6 4300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 640 2900.00 9.95 0 4002
600 0 650 3000.00 8.8 8.8 8 8 200 1,0001.67
2,600 0 385 3100.00 12 12 12 12 200 6000.23
400 0 508 3200.00 15.55 18 15 16.8 600 7,20018
1,800 0 337.7 3300.00 23.95 24.2 22 22.7 200 7,4004.11
3350.00 80 0 200
4,000 200 380.6 380.6 338.7 338.7 3400.00 37.7 39.8 27 36.2 2,200 11,2002.8
15,200 -800 238 310 238 263.4 3500.00 57.95 61 48.35 56.7 -1,400 6,0000.39
3,200 -800 229.85 270 196.6 229.7 3550.00no data
29,800 -1,200 199.95 230.8 180.2 195.7 3600.00no data
600 0 206.4 210.05 179.4 179.4 3650.00no data
31,400 -1,400 146.7 185 136.75 145.85 3700.00 172 172 110 132 7,200 7,6000.24
600 600 151.95 153.55 140.8 140.8 3750.00no data
26,000 600 100.25 140.25 96.4 105.25 3800.00no data
400 400 140.9 140.9 106.2 111.4 3850.00no data
23,400 19,600 65.65 110 64.2 75.25 3900.00no data
41,200 2,200 50.95 73.95 47.7 51.85 4000.00no data
2,200 1,800 42 55 32.85 35.05 4100.00no data
400 400 25 25 25 25 4200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 640 640 640 640 2900.00 0.25 9.95 0.25 9.95 0 4002
600 600 550 650 550 650 3000.00 6.7 7 4 4 400 8001.33
2,600 0 385 3100.00 50 0 4000.15
400 400 500 508 500 508 3200.00 20 24 13.5 23.5 1,800 6,60016.5
1,800 -200 277.25 337.7 277.25 337.7 3300.00 44 44 18 22.6 3,000 7,2004
3350.00 80 0 200
3,800 -1,200 205.25 370 200 338.75 3400.00 73.05 73.05 20.15 36.6 2,800 9,0002.37
16,000 -1,600 127.6 337.8 127.6 250.15 3500.00 91.5 91.5 38.25 65.1 6,200 7,4000.46
4,000 -2,600 106.95 275 106.95 250.1 3550.00no data
31,000 -400 92.05 269.7 92.05 200.15 3600.00no data
600 600 236.55 236.55 174.1 179.55 3650.00no data
32,800 30,800 67.4 209 62 154.5 3700.00 153.2 153.2 153.2 153.2 400 4000.01
25,400 22,800 41.45 158.95 41.45 110.45 3800.00no data
3,800 3,800 50 116.2 50 73.75 3900.00no data
39,000 37,600 40 105 20.2 52.45 4000.00no data
400 200 70 70 34.5 45.4 4100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 170.05 2900.00 39.95 0 4002
3000.00 8.4 0 400
2,600 2,600 385 390 380 385 3100.00 50 0 4000.15
3200.00 44.9 0 4,800
2,000 0 297.9 3300.00 64.4 70 52 52 0 4,2002.1
3350.00 80 0 200
5,000 -400 177.8 177.8 177.8 177.8 3400.00 99.05 100.05 79.15 79.15 400 6,2001.24
17,600 3,600 155.55 155.55 115 124.55 3500.00 116.25 116.25 88 88 200 1,2000.07
6,600 1,000 130.65 130.65 107.1 113.1 3550.00no data
31,400 1,200 105.15 117.5 81.4 91.6 3600.00no data
2,000 1,000 60 61.8 60 61.25 3700.00no data
2,600 0 41.65 41.65 41.65 41.65 3800.00no data
1,400 0 25 25 25 25 4000.00no data
200 200 14.4 14.4 14.4 14.4 4100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 170.05 2900.00 39.95 0 4002
3000.00 8.4 0 400
3100.00 50 0 400
3200.00 44.9 0 4,800
2,000 200 297.9 297.9 297.9 297.9 3300.00 52.75 57.75 36.6 52 2,600 4,2002.1
3350.00 80 0 200
5,400 400 181 218.25 181 181.1 3400.00 74 75 60.15 69.8 2,000 5,8001.07
14,000 800 136 175 135 138.65 3500.00 150 150 105 120.3 1,000 1,0000.07
5,600 3,600 99 151.5 99 117.75 3550.00no data
30,200 25,400 99 131.05 92.05 101 3600.00no data
1,000 1,000 80 90 68 70.35 3700.00no data
2,600 2,600 70 70 42.55 49.8 3800.00no data
1,400 1,200 13.5 35 13.5 25 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 170.05 2900.00 39.95 0 4002
3000.00 7.05 8.4 7.05 8.4 400 400
3100.00 50 0 400
3200.00 44.9 0 4,800
1,800 0 302.9 3300.00 50.9 55 50.9 55 800 1,6000.89
3350.00 80 0 200
5,000 200 176.55 176.55 158.95 158.95 3400.00 92.45 110.5 83 89.25 400 3,8000.76
13,200 1,200 122.85 122.85 102 103.45 3500.00no data
2,000 0 91.75 96.75 91.75 96.75 3550.00no data
4,800 1,800 80 86 70 71.4 3600.00no data
200 0 11 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 170.05 2900.00 39.95 0 4002
3100.00 50 50 50 50 200 400
3200.00 44.9 0 4,800
1,800 -200 302.9 302.9 302.9 302.9 3300.00 51 51 50.95 51 600 8000.44
3350.00 80 0 200
4,800 -200 190.5 194.9 179.95 180 3400.00 80.35 80.35 75 75 600 3,4000.71
12,000 1,800 168.55 168.55 123.9 142 3500.00no data
2,000 200 131.9 131.9 117.4 117.4 3550.00no data
3,000 2,600 90.45 108.85 90 104.95 3600.00no data
200 200 11 11 11 11 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 170.05 2900.00 39.95 0 4002
3100.00 59.95 0 200
3200.00 54.4 54.4 41 44.9 1,000 4,800
2,000 200 275 275 275 275 3300.00 132 0 2000.1
3350.00 80 80 80 80 0 200
5,000 1,200 188 244.5 188 220.8 3400.00 103.3 103.3 76.9 76.9 2,000 2,8000.56
10,200 3,600 125 185.15 125 158.75 3500.00no data
1,800 600 116.8 153 116 129.95 3550.00no data
400 400 145 145 107.6 107.6 3600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 170.05 2900.00 39.95 0 4002
3100.00 59.95 0 200
3200.00 60 60 60 60 200 3,800
1,800 0 192.8 3300.00 132 0 2000.11
3350.00 147.25 0 200
3,800 200 145.95 160.6 136 160.6 3400.00 120 0 8000.21
6,600 800 108.7 122.4 102.65 104.2 3500.00no data
1,200 -200 88.75 88.75 88.75 88.75 3550.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 170.05 2900.00 39.95 0 4002
3100.00 59.95 0 200
3200.00 64.95 69 60 60 0 3,600
1,800 0 192.8 3300.00 132 0 2000.11
3350.00 147.25 0 200
3,600 600 159.95 159.95 131.15 140 3400.00 214.55 214.55 120 120 400 8000.22
5,800 1,200 115 130.5 108 108.7 3500.00no data
1,400 600 90.05 90.05 84.3 84.3 3550.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 170.05 2900.00 39.95 0 4002
3100.00 59.95 0 200
3200.00 68.55 75.2 61 65 0 3,600
1,800 1,000 270 270 192.8 192.8 3300.00 132 0 2000.11
3350.00 147.25 0 200
3,000 0 197.6 197.6 136.4 170.1 3400.00 250 250 140 140 400 4000.13
4,600 -800 134.4 158.2 95 106 3500.00no data
800 200 120 120 90 90 3550.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 170.05 2900.00 50.3 50.3 34 39.95 400 4002
3100.00 90.05 90.05 59.95 59.95 200 200
3200.00 110.05 110.05 70 76.5 3,600 3,600
800 800 195 250 190 250 3300.00 132 132 132 132 200 2000.25
3350.00 147.25 147.25 147.25 147.25 200 200
3,000 3,000 138 201.95 138 189.65 3400.00no data
5,400 5,400 100.05 159.9 92 147.35 3500.00no data
600 600 115.5 117.65 115 117.65 3550.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 170.05 2900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 170.05 2900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 170.05 2900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 170.05 2900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 170.05 2900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 170.05 2900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 170.05 2900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 170.05 2900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 170.05 2900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 170.05 2900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 170.05 2900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 170.05 2900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 170.05 2900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 170.05 2900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 200 170.05 170.05 170.05 170.05 2900.00no data