info@tamealps.com +91 94145 70283

MRF Limited (MRF) 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 81095.00 80619.95 80948.05 0.00% 1309 0.00 0.00
02 Aug 2021 80499.00 81349.95 80133.30 80420.85 0.64% 10580 8533.06 32.75
30 Jul 2021 79964.70 81140.00 79713.30 79907.45 0.23% 9818 7891.63 25.06
29 Jul 2021 80002.30 80297.80 79451.95 79725.50 -0.25% 5158 4119.26 19.41
28 Jul 2021 80255.55 80545.00 79201.05 79922.75 -0.22% 7559 6037.65 24.71
27 Jul 2021 80925.00 81319.95 79947.85 80095.35 -1.02% 6581 5292.79 33.67
26 Jul 2021 81349.00 81599.55 80700.00 80917.75 -0.32% 5993 4855.08 27.20
23 Jul 2021 81879.95 81969.75 81000.00 81174.85 -0.49% 4471 3636.85 26.48
22 Jul 2021 81650.50 82400.00 81242.55 81572.00 -0.08% 6118 5003.63 25.19
20 Jul 2021 82201.00 82700.00 81402.00 81640.05 -0.73% 7135 5855.24 22.72
19 Jul 2021 81800.00 82964.95 81625.00 82236.30 -0.26% 7692 6319.82 21.88
16 Jul 2021 81950.00 82710.00 81354.90 82449.85 1.23% 11216 9195.86 18.46
15 Jul 2021 82806.00 83254.95 81116.00 81445.20 -1.64% 10241 8380.53 24.76
14 Jul 2021 83000.00 83356.95 82380.60 82806.05 -0.37% 9792 8116.76 27.46
13 Jul 2021 80439.95 83450.00 80001.10 83115.80 3.65% 35724 29487.39 28.32
12 Jul 2021 80300.00 80480.20 79880.00 80187.10 0.24% 5751 4610.85 35.82
09 Jul 2021 80600.00 80699.90 79880.00 79994.70 -0.53% 10267 8228.97 41.74
08 Jul 2021 81000.00 81339.95 80100.00 80417.95 -0.43% 5867 4733.19 28.31
07 Jul 2021 80600.00 81349.85 80300.20 80768.90 0.40% 10475 8478.19 45.34
06 Jul 2021 80890.00 81384.00 80350.00 80449.20 -0.47% 6734 5445.51 24.77
05 Jul 2021 81190.00 81827.75 80600.00 80830.35 -0.38% 8057 6547.13 38.60
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 83573.95 0 0 0% NAN%
31 May, 2021 0 0 0 83573.95 0 0 0% NAN%
01 Jun, 2021 0 0 0 83573.95 0 0 0% NAN%
02 Jun, 2021 0 0 0 83573.95 0 0 0% NAN%
03 Jun, 2021 0 0 0 83573.95 0 0 0% NAN%
04 Jun, 2021 0 0 0 83573.95 0 0 0% NAN%
07 Jun, 2021 86081.2 88000 83238.8 83238.8 11 50 -0.4% INF%
08 Jun, 2021 82394.6 83379.95 82200 82478.3 12 150 -0.91% 200%
09 Jun, 2021 82850.9 82850.9 81000 81480 12 220 -1.21% 46.67% Fresh Short
10 Jun, 2021 81430.85 83400 81371 83285.35 8 220 2.22% 0%
11 Jun, 2021 82722.8 82900 82722.8 82900 2 220 -0.46% 0%
14 Jun, 2021 82815.75 83999.95 82815.75 83879.6 4 230 1.18% 4.55% Fresh Long
15 Jun, 2021 84000 84200 84000 84200 4 230 0.38% 0%
16 Jun, 2021 83480.15 84096 83432.3 83740 7 220 -0.55% -4.76%
17 Jun, 2021 83000 84000 83000 83497.7 8 200 -0.29% -11.11%
18 Jun, 2021 82500 83110 82000 83000 9 220 -0.6% 10%
21 Jun, 2021 82500 82881.25 82400 82685.2 7 260 -0.38% 18.18%
22 Jun, 2021 83680.1 83680.1 82495 82495 8 280 -0.23% 7.69%
23 Jun, 2021 83206.55 83206.55 82907.05 82907.05 9 340 0.5% 21.43%
24 Jun, 2021 82515.85 82515.85 81500 81662.2 30 620 -1.5% 82.35% Fresh Short
25 Jun, 2021 82005.45 82005.45 81510.25 81538.05 29 750 -0.15% 20.97%
28 Jun, 2021 81538.05 81700 81102.7 81412.3 18 820 -0.15% 9.33%
29 Jun, 2021 81454.9 81454.9 80802 81031.8 22 990 -0.47% 20.73%
30 Jun, 2021 81368.85 81436.05 80900 80903.65 9 1,030 -0.16% 4.04%
01 Jul, 2021 80900 82150 80900 81924.1 27 960 1.26% -7.87% Short Covering
02 Jul, 2021 82044.55 82044.55 81331.85 81967.1 20 930 0.05% -3.33%
05 Jul, 2021 82433.15 82500 81594.3 81666.2 19 920 -0.37% -1.1%
06 Jul, 2021 81779.25 82094.3 81270.05 81341.55 24 1,010 -0.4% 9.78%
07 Jul, 2021 80929.5 81900 80929.5 81563.65 9 990 0.27% -2.06%
08 Jul, 2021 81303.65 81303.65 80800 80998.8 29 1,110 -0.69% 12.12%
09 Jul, 2021 81000 81000 80663.95 80710 55 1,190 -0.36% 7.21%
12 Jul, 2021 82474.05 82474.05 80505 80728 83 1,350 0.02% 13.45%
13 Jul, 2021 80905 83937.05 80905 83568.55 214 1,870 3.52% 38.52% Fresh Long
14 Jul, 2021 83400 83800 82661.85 83212.8 108 2,110 -0.43% 12.83%
15 Jul, 2021 84636.35 84636.35 81600 81907.8 129 2,030 -1.57% -4.1% Long Unwinding
16 Jul, 2021 82207.75 83170 81800 82952.45 95 1,980 1.28% -2.59% Short Covering
19 Jul, 2021 82542.1 83403.4 82000 82552.6 88 1,980 -0.48% 0%
20 Jul, 2021 82500 83103 81830 82018.3 227 2,520 -0.65% 27.27%
22 Jul, 2021 82055.05 82680 81572.95 81849.6 167 3,110 -0.21% 23.41%
23 Jul, 2021 82006.85 82188.85 81400 81472.55 155 3,770 -0.46% 21.22%
26 Jul, 2021 81393.65 81912.8 80916.35 81063.35 1070 11,800 -0.5% 213%
26 Jul, 2021 81393.65 81912.8 80916.35 81063.35 1070 11,800 0% 213%
27 Jul, 2021 81299.95 81493.3 80102.15 80343.55 1813 26,300 -0.89% 122.88%
28 Jul, 2021 80255.6 80699.95 79320 80141.65 1623 35,850 -0.25% 36.31%
29 Jul, 2021 80397.65 80399.95 79671.55 79799.7 1559 40,140 -0.43% 11.97%
30 Jul, 2021 79821.3 81265.95 79648.6 80164.65 1273 38,860 0.46% -3.41%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 0 10
70000.00 180 180 180 180 10 20
75000.00 550 550 400 511.65 100 280
77000.00 1020 1020 645 750 40 40
77500.00 1400 0 30
78000.00 1399.5 1399.5 950 951 0 20
79000.00 1270 1270 1270 1270 0 10
260 100 2300 2800 2200 2281.1 80000.00 2055.95 2074 1500 2010.65 50 3901.5
490 140 1450 1973.95 1400 1459.35 82000.00no data
83000.00 2700 0 10
230 230 600 900 510 578.3 85000.00no data
310 310 300 425 237.1 311.05 90000.00no data
40 20 200 200 183.9 183.9 95000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 0 10
70000.00 300 0 10
75000.00 585 600 585 596.25 10 180
77500.00 1400 0 30
78000.00 1400 1400 1399 1399.5 20 20
79000.00 1999 1999 1999 1999 10 10
160 110 2376.45 2450.9 2000 2125.05 80000.00 2112.55 2298.95 1678.45 2245 180 3402.13
350 180 1667 1667 1300 1300 82000.00no data
83000.00 2700 0 10
20 0 200 95000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 0 10
70000.00 300 300 300 300 10 10
75000.00 670 670 600 615 20 170
77500.00 1400 0 30
50 50 2299.95 2376.45 2299.95 2376.45 80000.00 1724.9 2078.5 1724.9 2000 90 1603.2
170 80 1489.95 1700 1489.95 1666.65 82000.00no data
83000.00 2700 0 10
20 0 200 95000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 0 10
75000.00 600.05 0 150
77500.00 1400 0 30
80000.00 1825 1825 1690 1690 30 70
90 50 1851.1 2200 1851.1 1998.95 82000.00no data
83000.00 2700 0 10
20 0 200 200 200 200 95000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 0 10
75000.00 600.05 0 150
77500.00 1400 0 30
80000.00 2000 2000 1900 1900 30 40
40 40 2100 2100 2000 2000 82000.00no data
83000.00 2700 2700 2700 2700 10 10
20 10 350 350 350 350 95000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 0 10
75000.00 600.05 0 150
77500.00 1400 0 30
80000.00 2000 0 10
10 10 200 200 200 200 95000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 0 10
75000.00 600.05 0 150
77500.00 1400 0 30
80000.00 2000 0 10
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 0 10
75000.00 957.3 957.3 600 600.05 10 150
77500.00 1400 0 30
80000.00 2000 0 10
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 0 10
75000.00 960 960 960 960 10 140
77500.00 1400 0 30
80000.00 2000 0 10
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 0 10
75000.00 500.05 500.1 500.05 500.1 0 130
77500.00 1400 0 30
80000.00 2000 0 10
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 0 10
75000.00 649.95 649.95 600 600 0 130
77500.00 1400 0 30
80000.00 2000 2000 2000 2000 10 10
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 0 10
75000.00 700.05 719 700.05 700.05 -10 130
77500.00 1400 0 30
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 0 10
75000.00 1500 1500 1200 1200 -10 140
77500.00 1400 0 30
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 0 10
75000.00 890 0 150
77500.00 1400 0 30
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 0 10
75000.00 890 0 150
77500.00 1400 1400 1400 1400 10 30
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 0 10
75000.00 890 0 150
77500.00 3550 0 20
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 0 10
75000.00 890 0 150
77500.00 3550 0 20
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 0 10
75000.00 890 0 150
77500.00 3550 3550 3550 3550 0 20
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 0 10
75000.00 890 0 150
77500.00 2000 0 20
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 0 10
75000.00 890 0 150
77500.00 2000 0 20
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 0 10
75000.00 890 0 150
77500.00 2000 0 20
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 0 10
75000.00 890 0 150
77500.00 2000 0 20
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 0 10
75000.00 890 0 150
77500.00 2000 0 20
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 0 10
75000.00 899 899 890 890 -30 150
77500.00 2000 0 20
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 0 10
75000.00 1499 0 180
77500.00 2000 0 20
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 0 10
75000.00 1499 0 180
77500.00 2000 0 20
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 0 10
75000.00 1499 0 180
77500.00 2000 0 20
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 0 10
75000.00 1499 0 180
77500.00 2000 0 20
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 0 10
75000.00 1499 1499 1499 1499 -20 180
77500.00 2000 0 20
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 0 10
75000.00 900 0 200
77500.00 2000 0 20
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 0 10
75000.00 1199 1199 900 900 -10 200
77500.00 2000 0 20
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 0 10
75000.00 1199 0 210
77500.00 2000 0 20
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 0 10
75000.00 1199 0 210
77500.00 2000 0 20
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
66000.00 703.15 703.15 703.15 703.15 10 10
75000.00 1199 0 210
77500.00 2000 2000 2000 2000 10 20
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75000.00 1199 0 210
77500.00 2000 0 10
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75000.00 1199 1199 1199 1199 10 210
77500.00 2000 0 10
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75000.00 1600 1600 1050 1199 200 200
77500.00 2200 2200 2000 2000 10 10