info@tamealps.com +91 94145 70283

Max Financial Services Limited (MFSL) 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 1110.90 1100.00 1104.25 0.00% 123410 0.00 0.00
04 Aug 2021 1134.50 1140.00 1104.15 1108.50 -1.44% 1582480 17749.62 65.79 High delivery volume with negative change
03 Aug 2021 1107.00 1131.00 1087.00 1124.70 1.94% 895538 9960.27 46.56
02 Aug 2021 1124.70 1132.70 1099.80 1103.25 -1.68% 899835 10003.09 66.09 High delivery volume with negative change
30 Jul 2021 1120.40 1135.00 1106.15 1122.10 0.65% 768829 8640.53 39.99
29 Jul 2021 1118.00 1148.05 1110.50 1114.85 0.00% 1014364 11484.00 31.78
28 Jul 2021 1127.95 1134.45 1108.80 1114.80 -0.81% 1346064 15118.73 45.52
27 Jul 2021 1127.65 1145.00 1115.00 1123.95 0.67% 1933936 21865.99 41.75
26 Jul 2021 1078.00 1125.00 1063.00 1116.50 3.24% 888681 9768.44 37.20
23 Jul 2021 1058.00 1120.00 1058.00 1081.50 2.41% 2125615 23257.13 21.71
22 Jul 2021 1052.50 1077.00 1047.85 1056.00 0.79% 380240 4029.15 38.53
20 Jul 2021 1067.75 1068.85 1035.10 1047.75 -1.62% 286154 3000.26 35.56
19 Jul 2021 1064.50 1071.25 1047.10 1065.00 0.05% 365562 3870.57 40.83
16 Jul 2021 1067.90 1090.00 1058.00 1064.50 0.54% 625948 6720.92 31.54
15 Jul 2021 1076.00 1091.00 1054.35 1058.75 -1.46% 723207 7762.38 25.85
14 Jul 2021 1076.50 1079.00 1064.20 1074.45 -0.41% 548232 5872.28 60.12
13 Jul 2021 1072.00 1083.00 1055.15 1078.85 0.65% 805173 8604.88 55.86
12 Jul 2021 1080.00 1082.60 1064.10 1071.90 -0.50% 494502 5297.66 35.84
09 Jul 2021 1048.75 1079.10 1036.85 1077.25 2.72% 664999 7067.91 33.95
08 Jul 2021 1040.80 1067.40 1040.80 1048.75 -0.26% 811327 8554.73 37.96
07 Jul 2021 1040.15 1059.80 1037.00 1051.45 1.09% 606530 6357.61 52.34
06 Jul 2021 1035.00 1056.35 1032.15 1040.15 0.86% 861383 8999.76 37.81
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 952 0 0 0% NAN%
31 May, 2021 0 0 0 952 0 0 0% NAN%
01 Jun, 2021 0 0 0 952 0 0 0% NAN%
02 Jun, 2021 0 0 0 952 0 0 0% NAN%
03 Jun, 2021 0 0 0 952 0 0 0% NAN%
04 Jun, 2021 0 0 0 952 0 0 0% NAN%
07 Jun, 2021 0 0 0 952 0 0 0% NAN%
08 Jun, 2021 0 0 0 952 0 0 0% NAN%
09 Jun, 2021 1030.3 1030.3 1030.3 1030.3 1 650 8.22% INF% Fresh Long
10 Jun, 2021 0 0 0 1030.3 0 650 0% 0%
11 Jun, 2021 0 0 0 1030.3 0 650 0% 0%
14 Jun, 2021 0 0 0 1030.3 0 650 0% 0%
15 Jun, 2021 0 0 0 1030.3 0 650 0% 0%
16 Jun, 2021 0 0 0 1030.3 0 650 0% 0%
17 Jun, 2021 1016.7 1023.75 1016.7 1023.75 3 2,600 -0.64% 300%
18 Jun, 2021 1003.45 1003.45 992.15 992.15 2 3,900 -3.09% 50% Fresh Short
21 Jun, 2021 1025.75 1025.75 1025.75 1025.75 1 4,550 3.39% 16.67% Fresh Long
22 Jun, 2021 0 0 0 1025.75 0 4,550 0% 0%
23 Jun, 2021 0 0 0 1025.75 0 4,550 0% 0%
24 Jun, 2021 1030.1 1040.45 1029.9 1039 8 7,800 1.29% 71.43% Fresh Long
25 Jun, 2021 1041.85 1093.9 1041.85 1093.9 19 11,700 5.28% 50% Fresh Long
28 Jun, 2021 1087.05 1099 1086.1 1089.25 7 11,700 -0.43% 0%
29 Jun, 2021 1085.15 1102.3 1085.15 1091 13 13,000 0.16% 11.11%
30 Jun, 2021 1081.45 1081.45 1069.6 1072.9 13 11,700 -1.66% -12.5% Long Unwinding
01 Jul, 2021 1074.5 1074.5 1061.5 1061.5 3 11,700 -1.06% 0%
02 Jul, 2021 1059.15 1059.15 1050 1050 2 12,350 -1.08% 5.56% Fresh Short
05 Jul, 2021 1037.85 1046 1023.15 1043.8 30 17,550 -0.59% 42.11%
06 Jul, 2021 1048.35 1057.55 1048.35 1050.65 16 14,950 0.66% -21.05%
07 Jul, 2021 1054.45 1054.55 1047.6 1054.55 3 14,950 0.37% 0%
08 Jul, 2021 1076.9 1076.9 1051.85 1051.85 16 18,200 -0.26% 21.74%
09 Jul, 2021 1045 1085.2 1045 1083.55 21 17,550 3.01% -3.85% Short Covering
12 Jul, 2021 1075.75 1082.75 1073 1080.6 9 18,850 -0.27% 7.41%
13 Jul, 2021 1081.3 1086.9 1068.85 1086.6 23 24,050 0.56% 27.59%
14 Jul, 2021 1080 1086.45 1075.4 1080 7 24,050 -0.61% 0%
15 Jul, 2021 1089.05 1089.05 1065.2 1069.05 6 24,050 -1.01% 0%
16 Jul, 2021 1072.3 1092.2 1069.5 1070.95 39 38,350 0.18% 59.46%
19 Jul, 2021 1066.9 1071.95 1054 1068.7 22 39,000 -0.21% 1.69%
20 Jul, 2021 1060 1060 1042.25 1050.55 17 37,050 -1.7% -5.56% Long Unwinding
22 Jul, 2021 1063.05 1084.1 1054.65 1062 90 48,100 1.09% 29.82% Fresh Long
23 Jul, 2021 1064.6 1123 1064.6 1087.75 446 124,150 2.42% 158.11% Fresh Long
26 Jul, 2021 1083.8 1126 1068.95 1118.35 958 406,900 2.81% 227.75% Fresh Long
26 Jul, 2021 1083.8 1126 1068.95 1118.35 958 406,900 0% 227.75%
27 Jul, 2021 1130 1144.7 1117.05 1126.2 2871 1,604,850 0.7% 294.41%
28 Jul, 2021 1128.1 1135.1 1110.1 1116.9 1819 2,091,050 -0.83% 30.3%
29 Jul, 2021 1121.45 1148.7 1113.5 1117.25 1689 2,457,650 0.03% 17.53%
30 Jul, 2021 1118.2 1139 1111 1126.05 909 2,458,950 0.79% 0.05%
02 Aug, 2021 1127.95 1132.9 1105 1108.85 1008 2,597,400 -1.53% 5.63% Fresh Short
03 Aug, 2021 1107.9 1134 1091 1130.4 1668 2,793,700 1.94% 7.56% Fresh Long
04 Aug, 2021 1140 1142.9 1109 1112.9 1049 2,792,400 -1.55% -0.05% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 8 0 650
650 0 200 920.00no data
1,300 0 188 940.00no data
1000.00 9 9 9 9 650 8,450
1020.00 12.65 0 1,300
1040.00 17.5 0 1,950
1060.00 23 0 2,600
1080.00 30.8 30.8 29.05 30.65 650 12,350
6,500 1,300 50.95 61 50.95 51.35 1100.00 26 40 26 39.1 -1,300 16,9002.6
13,000 1,950 56.95 60 41 42.2 1120.00 43 49.95 43 49.95 1,300 5,2000.4
90,350 -12,350 46.5 49.25 33.45 34.6 1140.00 51.25 57.85 49.75 49.75 1,300 3,9000.04
47,450 -5,200 38.45 40.05 26.2 27.3 1160.00no data
7,800 -4,550 44.3 44.3 20.35 21.35 1180.00no data
36,400 -1,950 25 28 16.55 17.15 1200.00no data
8,450 5,850 19.05 20 13.05 13.2 1220.00no data
8,450 0 10 10 10 10 1260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 8 0 650
650 0 200 920.00no data
1,300 0 188 940.00no data
1000.00 11.8 11.8 6.5 6.5 650 7,800
1020.00 12.65 0 1,300
1040.00 17.5 0 1,950
1060.00 23 23 23 23 650 2,600
1080.00 33.8 37.65 25.25 26.05 -650 11,700
5,200 1,950 45 67 45 65.55 1100.00 46.3 50 30.25 32.4 0 18,2003.5
11,050 3,900 35.9 57.1 35.9 53.75 1120.00 53.1 60.2 38 40.85 650 3,9000.35
102,700 28,600 27.8 46.8 27.1 44.95 1140.00 62 62 50.5 51.6 0 2,6000.03
52,650 9,750 22 38 22 35.9 1160.00no data
12,350 3,250 18.65 30.85 18.65 28.05 1180.00no data
38,350 7,150 16.65 25 15.25 23.45 1200.00no data
2,600 2,600 13 18 13 17.5 1220.00no data
8,450 0 8.05 1260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 8 0 650
650 0 200 920.00no data
1,300 0 188 940.00no data
1000.00 8.1 9.95 8.1 9.95 2,600 7,150
1020.00 12.65 0 1,300
1040.00 17.5 17.5 17.5 17.5 650 1,950
1060.00 21.9 21.9 21.9 21.9 650 1,950
1080.00 26.7 31.35 26.7 31.35 0 12,350
3,250 1,300 58.2 58.2 48 48 1100.00 33.25 40.5 33.25 39.5 8,450 18,2005.6
7,150 5,200 45.65 45.65 40 40.4 1120.00 45.25 50.35 45.25 49.65 2,600 3,2500.45
74,100 16,250 40.5 40.5 32.15 33.6 1140.00 56.8 62 56.8 62 0 2,6000.04
42,900 650 31.5 33.1 26.4 27.2 1160.00no data
9,100 1,300 25.25 25.25 20.45 21.45 1180.00no data
31,200 3,250 21.25 23 15.5 16.6 1200.00no data
8,450 0 8.05 8.05 8.05 8.05 1260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 8 0 650
650 0 200 920.00no data
1,300 0 188 940.00no data
1000.00 15 15 8.1 8.1 650 4,550
1020.00 12.4 12.65 12.4 12.65 1,300 1,300
1040.00 16.25 16.55 16.25 16.55 1,300 1,300
1060.00 20 24 20 20 1,300 1,300
1080.00 33.6 33.6 25 25 5,200 12,350
1,950 1,950 55 58.5 55 58.15 1100.00 39.6 40 31.65 33.95 1,300 9,7505
1,950 1,950 44.4 53.95 44.4 47.95 1120.00 44.25 44.25 40 41 650 6500.33
57,850 -10,400 39.55 45.5 33.2 39.4 1140.00 60 60 48.05 49 -650 2,6000.04
42,250 -650 33.15 38.25 27.65 32.1 1160.00no data
7,800 0 27.55 29.1 26.15 27.15 1180.00no data
27,950 7,800 22.85 24 17.8 21.65 1200.00no data
8,450 5,850 12 12 11.95 12 1260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 8 0 650
650 0 200 920.00no data
1,300 650 188 188 188 188 940.00no data
1000.00 8.05 12 8.05 11 1,300 3,900
1080.00 24.25 32.5 24 32 5,200 7,150
1100.00 39 41.1 31.55 41 6,500 8,450
68,250 45,500 41.45 58 38 39.25 1140.00 45 60.5 45 60.5 2,600 3,2500.05
42,900 34,450 33.8 49.9 29.4 31.95 1160.00no data
7,800 7,800 41.1 41.4 25.5 25.85 1180.00no data
20,150 9,100 25 38.45 20.45 21.4 1200.00no data
2,600 2,600 10 12.5 10 12 1260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 8 0 650
650 650 200 200 200 200 920.00no data
650 650 180 180 180 180 940.00no data
1000.00 8.5 8.5 8.5 8.5 650 2,600
1080.00 27.5 31.5 25.65 31.5 0 1,950
1100.00 35.1 38 35.1 38 650 1,950
22,750 18,850 40 48.8 35 37.65 1140.00 53.15 60 53.15 60 0 6500.03
8,450 4,550 36.3 38.9 28 29.5 1160.00no data
11,050 5,200 49.35 49.35 18.4 20 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 8 0 650
1000.00 42.5 0 1,950
1080.00 28.5 0 1,950
1100.00 59.7 59.7 59.7 59.7 1,300 1,300
3,900 3,900 42 45.7 35.2 44 1140.00 45 45 45 45 650 6500.17
3,900 3,900 32.8 39 31 31 1160.00no data
5,850 5,850 24.95 28 16.5 22.05 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 8 0 650
1000.00 42.5 0 1,950
1080.00 35 35 27 28.5 1,950 1,950
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 8 0 650
1000.00 42.5 42.5 42.5 42.5 650 1,950
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 8 0 650
1000.00 12 0 1,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 8 0 650
1000.00 12 0 1,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 8 0 650
1000.00 12 0 1,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 8 0 650
1000.00 12 0 1,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 8 0 650
1000.00 16 16 12 12 1,300 1,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 8 0 650
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 8 0 650
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 8 0 650
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 8 0 650
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 8 0 650
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 8 0 650
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 8 0 650
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 8 0 650
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 8 0 650
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 8 0 650
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 8 0 650
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 8 8 8 8 650 650