info@tamealps.com +91 94145 70283

MindTree Limited (MINDTREE) 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 2917.75 2882.05 2896.00 0.00% 88696 0.00 0.00
02 Aug 2021 2884.50 2903.35 2849.05 2894.20 1.01% 317319 9123.64 22.44
30 Jul 2021 2800.00 2944.00 2794.00 2865.20 2.49% 1595656 46049.60 21.22
29 Jul 2021 2729.00 2814.00 2725.30 2795.50 3.20% 813518 22579.41 17.29
28 Jul 2021 2713.00 2729.00 2675.75 2708.80 -0.19% 305422 8242.24 20.13
27 Jul 2021 2726.80 2746.00 2701.00 2713.90 -0.27% 276385 7523.25 19.83
26 Jul 2021 2724.80 2754.00 2712.50 2721.30 0.00% 406600 11114.12 24.99
23 Jul 2021 2759.85 2789.30 2708.05 2721.25 -1.36% 718806 19736.62 40.24
22 Jul 2021 2765.00 2774.00 2730.60 2758.80 -0.15% 553160 15240.48 41.83
20 Jul 2021 2740.00 2783.50 2705.00 2762.95 1.22% 1071239 29423.33 30.92
19 Jul 2021 2734.40 2793.55 2714.35 2729.65 -0.24% 1038483 28525.26 14.97
16 Jul 2021 2731.20 2744.00 2710.00 2736.20 0.15% 746375 20375.22 17.12
15 Jul 2021 2698.50 2740.00 2670.25 2732.10 1.07% 2215615 60248.62 17.08
14 Jul 2021 2599.50 2728.90 2552.05 2703.05 8.31% 8325238 223047.01 11.12
13 Jul 2021 2505.00 2508.65 2457.55 2495.70 -0.06% 622640 15461.31 19.20
12 Jul 2021 2541.75 2549.90 2487.40 2497.10 -1.52% 384241 9672.46 36.36
09 Jul 2021 2531.95 2571.70 2511.00 2535.75 0.52% 704294 17903.63 29.77
08 Jul 2021 2559.00 2561.95 2512.00 2522.70 -1.06% 359535 9082.25 45.39
07 Jul 2021 2543.10 2561.70 2502.20 2549.60 0.31% 436797 11080.81 34.26
06 Jul 2021 2559.90 2573.50 2524.00 2541.80 -0.56% 311818 7955.40 35.36
05 Jul 2021 2569.75 2598.00 2551.75 2556.10 -1.05% 364935 9384.52 35.38
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 2332.05 0 0 0% NAN%
31 May, 2021 0 0 0 2332.05 0 0 0% NAN%
01 Jun, 2021 0 0 0 2332.05 0 0 0% NAN%
02 Jun, 2021 0 0 0 2332.05 0 0 0% NAN%
03 Jun, 2021 2381.6 2381.6 2381.6 2381.6 1 400 2.12% INF% Fresh Long
04 Jun, 2021 0 0 0 2381.6 0 400 0% 0%
07 Jun, 2021 0 0 0 2381.6 0 400 0% 0%
08 Jun, 2021 2454 2454 2438 2451.95 12 2,000 2.95% 400% Fresh Long
09 Jun, 2021 0 0 0 2451.95 0 2,000 0% 0%
10 Jun, 2021 0 0 0 2451.95 0 2,000 0% 0%
11 Jun, 2021 2479 2486 2479 2480 3 2,000 1.14% 0%
14 Jun, 2021 2459.95 2470.95 2459.75 2470.95 4 2,400 -0.36% 20%
15 Jun, 2021 0 0 0 2470.95 0 2,400 0% 0%
16 Jun, 2021 2449 2475 2449 2475 2 2,400 0.16% 0%
17 Jun, 2021 2509.7 2512.05 2509.7 2512.05 2 2,800 1.5% 16.67% Fresh Long
18 Jun, 2021 2492.25 2492.25 2451.05 2481.75 3 3,200 -1.21% 14.29% Fresh Short
21 Jun, 2021 2467 2485 2467 2485 2 3,600 0.13% 12.5%
22 Jun, 2021 2490.95 2501 2485 2486.35 12 5,200 0.05% 44.44%
23 Jun, 2021 2510 2510 2485.95 2490 6 5,600 0.15% 7.69%
24 Jun, 2021 2491.25 2544.5 2491.25 2533.65 29 10,400 1.75% 85.71% Fresh Long
25 Jun, 2021 2542.4 2556.35 2537 2552.85 20 11,600 0.76% 11.54%
28 Jun, 2021 2534.35 2565 2529.9 2556.85 21 14,000 0.16% 20.69%
29 Jun, 2021 2565.3 2585 2556 2583.6 31 17,200 1.05% 22.86% Fresh Long
30 Jun, 2021 2594 2611.25 2588 2603.2 33 20,800 0.76% 20.93%
01 Jul, 2021 2585 2593.5 2573.75 2581 20 20,400 -0.85% -2%
02 Jul, 2021 2570.3 2570.3 2539.55 2563.75 14 20,000 -0.67% -2.04%
05 Jul, 2021 2589.95 2599 2570 2578.9 23 22,400 0.59% 12%
06 Jul, 2021 2562.25 2563 2543 2543 8 24,000 -1.39% 7.14% Fresh Short
07 Jul, 2021 2538.35 2563.55 2520 2563.55 18 23,200 0.81% -3.57%
08 Jul, 2021 2573.05 2573.05 2534.15 2539.2 14 22,000 -0.95% -5.77%
09 Jul, 2021 2539.45 2573.6 2529.65 2529.65 15 23,600 -0.38% 7.27%
12 Jul, 2021 2550 2556.65 2501 2508.45 33 26,800 -0.84% 13.56%
13 Jul, 2021 2517.7 2518.6 2468.55 2510.7 44 26,400 0.09% -1.54%
14 Jul, 2021 2596.5 2743.2 2578.75 2721.55 522 61,600 8.4% 133.33% Fresh Long
15 Jul, 2021 2707.05 2749 2699 2744 229 66,800 0.82% 8.44%
16 Jul, 2021 2733.8 2762.1 2730 2754.3 96 70,400 0.38% 5.39%
19 Jul, 2021 2749.05 2801.15 2733.1 2751.4 212 72,400 -0.11% 2.84%
20 Jul, 2021 2749 2790.5 2721.6 2774.75 278 87,600 0.85% 20.99%
22 Jul, 2021 2767 2784.5 2749 2777.2 314 150,000 0.09% 71.23%
23 Jul, 2021 2779 2800.7 2729.15 2738.8 1093 300,400 -1.38% 100.27% Fresh Short
26 Jul, 2021 2733.8 2764 2726.95 2731.6 2262 1,039,600 -0.26% 246.07%
26 Jul, 2021 2733.8 2764 2726.95 2731.6 2262 1,039,600 0% 246.07%
27 Jul, 2021 2746.95 2750 2714.55 2726.9 2434 1,710,400 -0.17% 64.52%
28 Jul, 2021 2718.3 2740 2687 2724.25 1483 1,961,200 -0.1% 14.66%
29 Jul, 2021 2750.6 2825 2738 2806.85 3030 2,176,400 3.03% 10.97% Fresh Long
30 Jul, 2021 2823.95 2944.95 2799.9 2868.4 4752 2,021,200 2.19% -8.32% Short Covering
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2100.00 10 0 400
1,600 0 279.3 2500.00 5.55 10 5 9.45 4,800 8,0005
800 -400 290.45 290.45 285.55 285.55 2600.00 20 20.5 11.95 16.05 8,000 18,00022.5
400 0 110 2620.00 45.5 0 4001
400 0 80 2660.00 29 29 24.6 24.6 400 2,0005
24,800 -3,600 157.85 261 157.7 207 2700.00 47.65 47.65 23.55 31.8 24,800 54,0002.18
1,200 -800 127.1 171.5 126 171.5 2750.00no data
800 -400 174 174 108.45 108.45 2760.00 35 35 35 35 800 8001
400 400 106.65 106.65 106.65 106.65 2780.00no data
84,400 6,000 103 185 96 128.45 2800.00 91 93.05 44 61.05 28,800 29,2000.35
400 400 97.15 145 97.15 110.05 2840.00no data
10,000 8,800 89.25 151.3 84.05 100.45 2850.00no data
2,400 2,400 115.1 124.4 59.05 81.05 2880.00no data
99,200 83,200 59 123.95 58 79.4 2900.00 92 110 81 108.7 13,600 13,6000.14
12,800 12,800 90.6 102.4 37.3 62.35 2950.00no data
94,000 88,000 32.3 79.4 32.3 46.95 3000.00no data
800 800 50 51 35.85 37.05 3050.00no data
56,000 55,200 21 49 21 26.5 3100.00no data
20,800 20,800 15 29.4 10 15.7 3200.00no data
9,600 9,600 15 15 11.05 12.2 3300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2100.00 10 0 400
1,600 -800 300 300 279.3 279.3 2500.00 5.15 15 5.15 11 800 3,2002
1,200 0 200 200 200 200 2600.00 28.9 28.9 16.25 17 0 10,0008.33
400 0 110 2620.00 45.5 0 4001
400 0 80 2660.00 33.1 33.1 30 30 400 1,6004
28,400 8,000 110.05 159.85 103.5 150.4 2700.00 46 62.45 40 43.85 13,600 29,2001.03
2,000 2,000 135 135 70 87.05 2750.00no data
1,200 1,200 116.05 117 116.05 117 2760.00no data
78,400 43,600 65 98.95 58 94.05 2800.00 134.8 0 4000.01
1,200 1,200 70 75 70 70.7 2850.00no data
16,000 14,800 40 65 38.05 54.35 2900.00no data
6,000 6,000 25 35 23 32.3 3000.00no data
800 0 15 16.5 15 16.5 3100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2100.00 10 0 400
2,400 0 257 2500.00 16 16 15 15 400 2,4001
1,200 0 182.15 2600.00 36 45 32 39.95 5,600 10,0008.33
400 0 110 2620.00 45.5 45.5 45.5 45.5 400 4001
400 0 80 2660.00 44.2 0 1,2003
20,400 7,200 87.05 100 76.45 91.6 2700.00 70.05 87.7 62 69.35 7,200 15,6000.76
34,800 12,000 56.95 59 43.4 47.05 2800.00 134.8 134.8 134.8 134.8 400 4000.01
1,200 0 40.2 2900.00no data
800 0 6 3100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2100.00 10 0 400
2,400 2,400 220 260 220 257 2500.00 13 15 13 14 2,000 2,0000.83
1,200 0 182.15 182.15 182.15 182.15 2600.00 32.3 35 23 26.2 1,200 4,4003.67
400 0 110 2620.00no data
400 0 80 2660.00 42 44.2 42 44.2 800 1,2003
13,200 4,800 102 102 90.05 91.55 2700.00 67.1 70.6 59.8 65.15 1,600 8,4000.64
22,800 6,000 63 70 49 50.3 2800.00no data
1,200 0 40.2 2900.00no data
800 0 6 3100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2100.00 10 0 400
1,200 0 152.45 2600.00 22.25 29 22.25 26.7 3,200 3,2002.67
400 0 110 2620.00no data
400 0 80 2660.00 41.8 0 4001
8,400 2,400 118 118.55 100 104.5 2700.00 63.05 70 63.05 67.3 0 6,8000.81
16,800 3,200 73.05 73.05 57.6 61.2 2800.00no data
1,200 1,200 40.9 41.15 40.2 40.2 2900.00no data
800 0 6 3100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2100.00 10 0 400
1,200 0 152.45 2600.00no data
400 0 110 2620.00no data
400 0 80 2660.00 41.8 41.8 41.8 41.8 400 4001
6,000 2,000 138.05 151 96.2 115 2700.00 61 70 59.95 68.25 5,600 6,8001.13
13,600 6,800 85 88 63.05 64.6 2800.00no data
800 800 5 6 5 6 3100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2100.00 10 0 400
1,200 0 152.45 2600.00no data
400 0 110 2620.00no data
400 0 80 2660.00no data
4,000 400 152.7 152.7 143 143 2700.00 75 75 56.4 56.4 1,200 1,2000.3
6,800 6,000 103.45 120 82.35 84.15 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2100.00 10 0 400
1,200 0 152.45 2600.00no data
400 0 110 2620.00no data
400 0 80 2660.00no data
3,600 0 130.85 157.75 130.85 157.75 2700.00no data
800 800 110 110 109.15 109.15 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2100.00 10 0 400
1,200 0 152.45 2600.00no data
400 0 110 2620.00no data
400 0 80 2660.00no data
3,600 0 164.9 183.95 135.5 135.5 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2100.00 10 10 10 10 400 400
1,200 0 152.45 2600.00no data
400 0 110 2620.00no data
400 0 80 2660.00no data
3,600 400 134 148.65 134 138.05 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 0 152.45 2600.00no data
400 0 110 2620.00no data
400 0 80 2660.00no data
3,200 1,600 130 144 130 141 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,200 400 152.45 152.45 152.45 152.45 2600.00no data
400 400 110 110 110 110 2620.00no data
400 0 80 2660.00no data
1,600 1,600 136.7 140 124.85 127.45 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400 0 171.05 2500.00no data
800 0 100.05 2600.00no data
400 0 80 2660.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400 0 171.05 2500.00no data
800 0 100.05 2600.00no data
400 0 80 2660.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400 0 171.05 2500.00no data
800 400 100.05 100.05 100.05 100.05 2600.00no data
400 0 80 2660.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400 0 171.05 2500.00no data
400 0 100 2600.00no data
400 400 80 80 80 80 2660.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400 0 171.05 2500.00no data
400 400 100 100 100 100 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400 0 171.05 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400 0 171.05 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400 0 171.05 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400 0 171.05 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400 0 171.05 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400 0 171.05 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400 0 171.05 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400 0 171.05 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400 0 171.05 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400 0 171.05 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400 400 171.05 171.05 171.05 171.05 2500.00no data