info@tamealps.com +91 94145 70283

MphasiS Limited (MPHASIS) 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 2756.55 2680.10 2701.90 0.00% 675831 0.00 0.00
04 Aug 2021 2711.50 2740.00 2652.30 2663.75 -1.06% 751794 20298.33 37.44
03 Aug 2021 2636.45 2735.00 2636.45 2692.25 2.49% 1158111 31234.26 22.21
02 Aug 2021 2619.50 2644.85 2602.00 2626.80 1.04% 321213 8447.63 39.34
30 Jul 2021 2668.00 2668.95 2582.65 2599.75 -2.62% 584986 15385.79 48.95
29 Jul 2021 2591.00 2677.50 2563.00 2669.60 3.16% 868934 22727.90 31.50
28 Jul 2021 2595.00 2628.45 2543.35 2587.70 -0.34% 547211 14137.57 33.86
27 Jul 2021 2600.00 2616.95 2563.05 2596.60 0.29% 517705 13436.64 28.70
26 Jul 2021 2512.00 2634.70 2473.95 2589.15 2.33% 1525148 39369.30 25.91
23 Jul 2021 2565.00 2677.00 2472.05 2530.15 5.54% 6346868 163477.48 13.65
22 Jul 2021 2405.15 2450.00 2363.25 2397.40 1.22% 1055208 25378.24 33.57
20 Jul 2021 2345.05 2403.30 2266.80 2368.50 1.10% 733341 17212.39 34.47
19 Jul 2021 2390.20 2407.25 2330.95 2342.80 -1.98% 503783 11871.92 48.08
16 Jul 2021 2389.00 2421.95 2346.40 2390.20 0.05% 432057 10224.10 34.86
15 Jul 2021 2375.50 2407.35 2331.90 2389.00 0.57% 885491 21056.43 26.43
14 Jul 2021 2201.00 2397.70 2200.15 2375.50 8.42% 2140671 49643.71 18.92
13 Jul 2021 2228.00 2241.00 2165.10 2190.95 -1.09% 405618 8889.27 36.94
12 Jul 2021 2257.10 2257.10 2208.00 2215.10 -0.64% 273006 6075.31 26.70
09 Jul 2021 2177.00 2269.00 2177.00 2229.30 2.43% 1374846 30677.82 20.32
08 Jul 2021 2174.00 2215.00 2160.00 2176.40 0.12% 460524 10056.71 35.78
07 Jul 2021 2138.85 2185.40 2105.05 2173.70 2.20% 477903 10276.73 38.54
06 Jul 2021 2124.80 2141.85 2111.45 2126.90 0.60% 315862 6714.41 45.81
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 1987.3 0 0 0% NAN%
31 May, 2021 0 0 0 1987.3 0 0 0% NAN%
01 Jun, 2021 0 0 0 1987.3 0 0 0% NAN%
02 Jun, 2021 0 0 0 1987.3 0 0 0% NAN%
03 Jun, 2021 1916.3 1916.3 1908.8 1908.8 2 325 -3.95% INF% Fresh Short
04 Jun, 2021 1918.2 1918.2 1918.2 1918.2 1 650 0.49% 100%
07 Jun, 2021 0 0 0 1918.2 0 650 0% 0%
08 Jun, 2021 0 0 0 1918.2 0 650 0% 0%
09 Jun, 2021 0 0 0 1918.2 0 650 0% 0%
10 Jun, 2021 1895.15 1895.15 1895.15 1895.15 1 650 -1.2% 0%
11 Jun, 2021 2006.6 2006.6 1980 1980 8 2,275 4.48% 250% Fresh Long
14 Jun, 2021 0 0 0 1980 0 2,275 0% 0%
15 Jun, 2021 2018 2018 2018 2018 1 2,600 1.92% 14.29% Fresh Long
16 Jun, 2021 2032 2032 2025 2025 2 2,600 0.35% 0%
17 Jun, 2021 2059 2059 1987.95 1999.5 6 2,925 -1.26% 12.5% Fresh Short
18 Jun, 2021 1999.5 1999.5 1999.5 1999.5 1 2,925 0% 0%
21 Jun, 2021 1956.85 1956.85 1956.85 1956.85 1 3,250 -2.13% 11.11% Fresh Short
22 Jun, 2021 0 0 0 1956.85 0 3,250 0% 0%
23 Jun, 2021 1956 1956 1956 1956 2 3,575 -0.04% 10%
24 Jun, 2021 1969.6 2027.05 1969.6 2014.6 11 4,225 3% 18.18% Fresh Long
25 Jun, 2021 2022 2053.15 2022 2030.7 24 5,200 0.8% 23.08%
28 Jun, 2021 2040.05 2042.05 2002.95 2016.6 17 6,500 -0.69% 25%
29 Jun, 2021 2042.85 2042.85 2007.15 2034.5 25 8,775 0.89% 35%
30 Jun, 2021 2048.45 2084.55 2048 2077.85 42 10,725 2.13% 22.22% Fresh Long
01 Jul, 2021 2065.45 2109.95 2056.95 2105.95 29 11,375 1.35% 6.06% Fresh Long
02 Jul, 2021 2090.15 2123.85 2050 2090.65 36 11,700 -0.73% 2.86%
05 Jul, 2021 2106 2132.05 2072.3 2079.55 44 14,950 -0.53% 27.78%
06 Jul, 2021 2082 2094 2073.45 2080.3 51 22,425 0.04% 50%
07 Jul, 2021 2057.45 2133.55 2057.45 2127.55 21 22,750 2.27% 1.45% Fresh Long
08 Jul, 2021 2138 2168.45 2124.45 2139.1 47 24,700 0.54% 8.57%
09 Jul, 2021 2181 2220 2153.25 2188.2 114 34,775 2.3% 40.79% Fresh Long
12 Jul, 2021 2189.15 2210.35 2170.55 2175.95 46 39,975 -0.56% 14.95%
13 Jul, 2021 2176.6 2176.6 2126 2149.4 46 47,125 -1.22% 17.89% Fresh Short
14 Jul, 2021 2192 2336.1 2192 2325.05 110 49,725 8.17% 5.52% Fresh Long
15 Jul, 2021 2315.05 2360.1 2308 2351.5 40 51,675 1.14% 3.92% Fresh Long
16 Jul, 2021 2354.6 2363.7 2303.15 2342.45 108 65,325 -0.38% 26.42%
19 Jul, 2021 2322 2357.35 2290 2300.7 152 90,025 -1.78% 37.81% Fresh Short
20 Jul, 2021 2305.2 2355.2 2232.1 2323.7 117 98,800 1% 9.75%
22 Jul, 2021 2383.65 2399 2335 2350.65 261 128,375 1.16% 29.93% Fresh Long
23 Jul, 2021 2532.8 2633.65 2435 2490.6 1418 230,100 5.95% 79.24% Fresh Long
26 Jul, 2021 2475.3 2595 2439.5 2540.85 1476 372,775 2.02% 62.01% Fresh Long
26 Jul, 2021 2475.3 2595 2439.5 2540.85 1476 372,775 0% 62.01%
27 Jul, 2021 2586.6 2587.55 2514.45 2556.55 923 483,600 0.62% 29.73%
28 Jul, 2021 2536 2590 2506.5 2564.95 1343 602,225 0.33% 24.53%
29 Jul, 2021 2564.95 2674.4 2543 2664.15 2517 778,375 3.87% 29.25% Fresh Long
30 Jul, 2021 2649.65 2656.6 2590.85 2600.7 1469 866,775 -2.38% 11.36% Fresh Short
02 Aug, 2021 2626.95 2642.65 2600 2622.35 775 822,575 0.83% -5.68%
03 Aug, 2021 2643.45 2729.95 2632.05 2685.1 2811 830,050 2.39% 0.91% Fresh Long
04 Aug, 2021 2705.5 2728.8 2652.1 2662.15 1571 767,000 -0.85% -8.96%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 47 0 325
650 0 580 2000.00no data
2050.00 40 0 325
325 0 460 2100.00 20 0 3251
2200.00 4 0 1,625
325 0 137.9 2280.00 68.6 0 3251
4,550 0 345.75 2300.00 7 13 7 10.75 650 10,0752.21
2350.00 13 0 325
650 0 107.25 2380.00no data
3,575 325 332 332 300 300 2400.00 18 20 13 19.2 0 12,6753.55
12,675 0 226.8 226.8 226.8 226.8 2500.00 21.15 36 17.85 34.4 1,625 16,5751.31
1,300 0 138.2 2550.00 36.05 37 36.05 37 1,625 1,6251.25
21,125 -1,950 163.8 165 148 150 2600.00 62.75 62.75 43 60.25 7,475 19,1750.91
8,450 -975 125 134.95 77.9 104.1 2650.00no data
79,300 -15,600 97.1 108.6 71.8 79.65 2700.00 105 114.9 80 111.05 2,275 7,8000.1
61,100 -30,875 77.95 85 56 62.9 2750.00 135 140 120 140 650 6500.01
53,625 -13,650 59.4 66 43.1 47.8 2800.00no data
5,850 -325 41 50 34.15 34.2 2850.00no data
19,825 -6,825 36.05 39 24.7 24.95 2900.00no data
29,250 -650 21.05 22 14.5 14.95 3000.00no data
6,175 2,600 18 18 5 8.65 3100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 47 0 325
650 0 580 2000.00no data
2050.00 40 0 325
325 0 460 2100.00 20 0 3251
2200.00 5.05 5.05 4 4 -325 1,625
325 0 137.9 2280.00 68.6 0 3251
4,550 0 345.75 2300.00 8 12.5 7.4 7.4 -650 9,4252.07
2350.00 13 0 325
650 0 107.25 2380.00no data
3,250 0 300 300 300 300 2400.00 15 19 13 18.4 2,275 12,6753.9
12,675 -1,300 185 250 185 212.8 2500.00 33.55 44.05 22.5 31.6 3,250 14,9501.18
1,300 0 138.2 2550.00no data
23,075 -2,275 130 177 122.6 146.1 2600.00 71.3 72.25 47 59.55 3,900 11,7000.51
9,425 -6,175 101 144.15 98 118.7 2650.00no data
94,900 18,850 75 119.25 70.55 91.75 2700.00 116.8 116.8 89 105.3 5,200 5,5250.06
91,975 90,025 70.65 96.8 65.15 72.85 2750.00no data
67,275 27,625 42 76.65 42 56.5 2800.00no data
6,175 1,300 40 63.6 31.7 41.55 2850.00no data
26,650 22,100 24.55 47.55 24.55 33.25 2900.00no data
29,900 15,600 20.6 32 18.05 19.45 3000.00no data
3,575 3,575 15 18 12 12 3100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 47 0 325
650 0 580 2000.00no data
2050.00 40 0 325
325 0 460 2100.00 20 0 3251
2200.00 3.3 5.9 3.15 5.9 0 1,950
325 0 137.9 2280.00 68.6 0 3251
4,550 0 345.75 345.75 345.75 345.75 2300.00 17 17 10.05 14.25 1,950 10,0752.21
2320.00 20 0 325
2350.00 13 0 325
650 0 107.25 2380.00no data
3,250 0 248 2400.00 29.85 29.85 22.85 22.85 975 10,4003.2
13,975 0 165 180 165 167.85 2500.00 44 46.05 40.15 45 0 11,7000.84
1,300 -650 120.75 163.4 120.75 138.2 2550.00no data
25,350 -6,175 115 117 96.35 107.25 2600.00 98 98 80 84 -2,275 7,8000.31
15,600 650 87 94 76.5 85.6 2650.00no data
76,050 650 70.7 74.05 61.05 65.75 2700.00 145 145 145 145 325 3250
1,950 -325 53 53 48.7 48.7 2750.00no data
39,650 0 42 43.05 35.75 36.15 2800.00no data
4,875 650 30.05 30.05 16.55 30 2850.00no data
4,550 325 23.4 23.4 21.95 22.65 2900.00no data
14,300 7,150 16 24.5 13.5 14 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 47 0 325
650 0 580 2000.00no data
2050.00 40 0 325
325 0 460 2100.00 20 0 3251
2200.00 4.05 4.05 4.05 4.05 325 1,950
325 0 137.9 2280.00 68.6 0 3251
4,550 0 346.05 2300.00 11.6 16 11.6 15.65 650 8,1251.79
2320.00 20 0 325
2350.00 13 0 325
650 0 107.25 2380.00no data
3,250 -650 258.1 258.1 248 248 2400.00 19.8 33 19 30 1,300 9,4252.9
13,975 -650 182 182 156.1 156.15 2500.00 43 59 43 56.45 2,925 11,7000.84
1,950 0 150 2550.00no data
31,525 6,175 120.2 130.45 97.05 104.7 2600.00 83.35 100 76.25 100 2,925 10,0750.32
14,950 10,075 101.3 106.2 75 80.45 2650.00no data
75,400 26,000 79.95 85 59.55 63.8 2700.00no data
2,275 325 65.7 68.35 36.6 46.55 2750.00no data
39,650 21,125 49.95 55.05 36 38.4 2800.00no data
4,225 -325 36 36 30 30.05 2850.00no data
4,225 2,600 30.5 30.5 21 22.9 2900.00no data
7,150 5,525 17.55 25 14.5 15.45 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 47 0 325
650 650 570 580 570 580 2000.00no data
2050.00 40 0 325
325 325 460 460 460 460 2100.00 20 0 3251
2200.00 10 10 9.1 9.1 325 1,625
325 0 137.9 2280.00 68.6 0 3251
4,550 0 346.05 346.05 346.05 346.05 2300.00 21.5 21.5 11.6 11.6 -650 7,4751.64
2320.00 20 0 325
2350.00 13 13 13 13 325 325
650 0 107.25 2380.00no data
3,900 -325 208.85 290.75 208.85 290.75 2400.00 31 35.45 17 19.1 3,250 8,1252.08
14,625 -4,550 128.95 207.95 128.95 198.85 2500.00 68.1 68.1 34 36.9 650 8,7750.6
1,950 -1,300 117.2 150 117 150 2550.00no data
25,350 -26,000 85 142 62.2 134 2600.00 126.4 126.4 70 78.5 3,250 7,1500.28
4,875 2,600 86.85 115 79.25 108.4 2650.00no data
49,400 11,375 46.45 94.15 45 87.15 2700.00no data
1,950 650 74.45 74.45 56.3 66 2750.00no data
18,525 2,600 28.4 57 28.35 52.65 2800.00no data
4,550 975 40 44.95 39 44.95 2850.00no data
1,625 1,625 31 33 23 30.5 2900.00no data
1,625 975 15.55 24.95 15.5 20.75 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 47 0 325
2050.00 40 0 325
2100.00 20 0 325
2200.00 16.25 16.35 10 10 650 1,300
325 0 137.9 2280.00 68.6 0 3251
4,550 0 274.95 275 274.95 275 2300.00 21.95 28 15.05 16.4 975 8,1251.79
2320.00 20 20 20 20 325 325
650 0 107.25 2380.00no data
4,225 975 194.95 195 194.95 195 2400.00 40.4 54.2 39.9 39.9 975 4,8751.15
19,175 -975 148.4 155.6 115 135.55 2500.00 79.15 105.75 69.6 69.6 325 8,1250.42
3,250 325 90 100 90 97.5 2550.00no data
51,350 6,500 85.85 105 70 85.05 2600.00 136 156.05 114.2 115.15 650 3,9000.08
2,275 -325 62.4 62.4 62.4 62.4 2650.00no data
38,025 4,875 50.45 66.9 45.35 52.25 2700.00no data
1,300 0 34 2750.00no data
15,925 5,525 31.6 45.85 30 30.5 2800.00no data
3,575 0 25 2850.00no data
650 0 4.6 4.6 4.6 4.6 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 47 0 325
2050.00 40 0 325
2100.00 20 0 325
2200.00 9 11 9 11 650 650
325 0 137.9 2280.00 68.6 0 3251
4,550 325 270 283.35 270 283.35 2300.00 28 28.5 20.5 22 1,300 7,1501.57
650 0 107.25 2380.00no data
3,250 -325 181.4 195 181.4 195 2400.00 57.9 57.9 40.3 40.4 975 3,9001.2
20,150 -2,275 127.25 138.45 110.5 134 2500.00 89 92 79.9 80.3 1,950 7,8000.39
2,925 975 100 111.85 100 111.65 2550.00no data
44,850 -975 82.35 92.55 68.7 85.8 2600.00 130 145 130 136 650 3,2500.07
2,600 0 60 60 60 60 2650.00no data
33,150 0 47 58 41.85 50.5 2700.00no data
1,300 0 34 2750.00no data
10,400 1,625 32 34.95 28 28.9 2800.00no data
3,575 0 25 2850.00no data
650 650 8 10 8 10 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 47 0 325
2050.00 40 0 325
2100.00 20 0 325
325 0 137.9 2280.00 68.6 0 3251
4,225 -325 262.8 283 262.8 283 2300.00 35 54.5 25 28.65 1,950 5,8501.38
650 0 107.25 2380.00no data
3,575 325 130 225 130 190 2400.00 60 62.65 36 44.95 2,275 2,9250.82
22,425 -5,850 80 165.7 80 125.95 2500.00 130 130 73.95 84.15 1,625 5,8500.26
1,950 -325 95 135 95 101 2550.00no data
45,825 13,650 60 110.05 54.95 78.15 2600.00 197 197 111.4 140 0 2,6000.06
2,600 2,275 96.95 96.95 47.8 47.95 2650.00no data
33,150 11,700 40.05 69.15 34.9 47.8 2700.00no data
1,300 0 34 34 34 34 2750.00no data
8,775 -325 28 42.8 22.75 33.95 2800.00no data
3,575 975 41.95 41.95 25 25 2850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 47 0 325
2050.00 40 0 325
2100.00 20 20 20 20 325 325
325 0 137.9 2280.00 68.6 0 3251
4,550 -325 355 355 214.4 228 2300.00 28.85 74 27.85 40.05 3,250 3,9000.86
650 0 107.25 2380.00no data
3,250 -4,875 210 289.95 135.55 142 2400.00 80 80 60 60 650 6500.2
28,275 23,400 157.35 215.9 89.95 105.85 2500.00 60.55 140 60.55 126.4 4,225 4,2250.15
2,275 2,275 141.6 141.6 85 85.05 2550.00no data
32,175 28,275 119.95 157 53.9 65.2 2600.00 115 215 115 170.05 2,600 2,6000.08
325 325 80 80 80 80 2650.00no data
21,450 21,450 99 114 38.05 40.95 2700.00no data
1,300 1,300 27 34 27 34 2750.00no data
9,100 9,100 88 88 22.05 30.5 2800.00no data
2,600 2,600 17 24.95 17 24.95 2850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 47 0 325
2050.00 40 0 325
325 325 137.9 137.9 137.9 137.9 2280.00 68.6 68.6 68.6 68.6 325 3251
4,875 -325 171.9 171.9 137.35 137.35 2300.00 89.05 89.05 87.75 87.75 650 6500.13
650 650 105 107.25 105 107.25 2380.00no data
8,125 2,600 100.05 119.3 93.1 93.1 2400.00no data
4,875 4,875 88.9 88.9 69.45 73.6 2500.00no data
3,900 3,900 45 50 45 50 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 47 0 325
2050.00 40 0 325
5,200 325 120.15 120.15 120.15 120.15 2300.00no data
5,525 1,300 70 95 63 95 2400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 47 0 325
2050.00 40 0 325
4,875 0 120 120 120 120 2300.00no data
4,225 2,275 115 115 70 70 2400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 47 0 325
2050.00 40 0 325
4,875 0 145 145 145 145 2300.00no data
1,950 1,625 108.05 108.05 106.5 107.7 2400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 47 0 325
2050.00 40 0 325
4,875 325 160 160 154.55 154.55 2300.00no data
325 325 150 150 150 150 2400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 47 0 325
2050.00 40 0 325
4,550 3,250 130 130 120 120 2300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 47 0 325
2050.00 40 40 40 40 325 325
1,300 0 89 2300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 47 0 325
1,300 0 89 2300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 47 0 325
1,300 1,300 110.05 115.25 85.05 89 2300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 47 0 325
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 47 0 325
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 47 0 325
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 47 0 325
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 47 0 325
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 47 0 325
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 47 0 325
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 47 0 325
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 47 0 325
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 47 47 47 47 0 325
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 65 0 325
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 65 65 65 65 325 325