info@tamealps.com +91 94145 70283

Muthoot Finance Limited (MUTHOOTFIN) 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 1603.35 1574.40 1583.60 0.00% 239643 0.00 0.00
02 Aug 2021 1565.90 1595.50 1557.00 1584.65 1.92% 595881 9413.51 20.11
30 Jul 2021 1571.50 1598.75 1548.80 1554.75 -0.53% 690368 10848.54 22.60
29 Jul 2021 1545.00 1567.20 1540.10 1563.05 1.09% 540846 8408.42 39.71
28 Jul 2021 1560.00 1562.40 1537.50 1546.15 -0.92% 640287 9919.84 32.82
27 Jul 2021 1566.00 1580.15 1536.15 1560.45 0.23% 1020536 15924.58 37.48
26 Jul 2021 1565.00 1570.25 1545.70 1556.80 -0.65% 634706 9891.11 33.56
23 Jul 2021 1616.00 1616.05 1560.00 1567.05 -2.34% 896456 14234.11 28.57
22 Jul 2021 1539.95 1612.00 1532.00 1604.65 4.99% 2191336 34889.86 15.90
20 Jul 2021 1541.80 1547.90 1514.00 1528.35 -0.88% 380494 5821.39 23.51
19 Jul 2021 1559.00 1574.80 1533.00 1541.85 -1.74% 411561 6394.83 20.01
16 Jul 2021 1581.95 1581.95 1563.60 1569.20 0.04% 453737 7136.55 23.45
15 Jul 2021 1554.00 1583.40 1549.55 1568.55 1.38% 693234 10874.22 27.26
14 Jul 2021 1569.00 1572.80 1543.75 1547.20 -0.74% 633915 9886.77 41.92
13 Jul 2021 1565.00 1579.50 1556.25 1558.75 0.02% 596313 9342.05 29.93
12 Jul 2021 1551.00 1584.50 1541.65 1558.40 1.55% 1345335 21048.76 19.48
09 Jul 2021 1535.00 1548.75 1528.20 1534.60 0.09% 764607 11755.24 41.18
08 Jul 2021 1564.00 1572.20 1528.60 1533.25 -1.84% 680515 10540.45 27.47
07 Jul 2021 1543.25 1567.00 1523.00 1561.95 1.74% 1026390 15897.79 21.99
06 Jul 2021 1568.00 1576.80 1525.65 1535.20 -1.50% 2716236 42157.56 26.90
05 Jul 2021 1492.00 1565.00 1482.00 1558.60 5.50% 3124351 47857.14 21.45
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 1276 1276 1276 1276 1 750 0% INF%
31 May, 2021 1318 1318 1318 1318 1 750 3.29% 0%
01 Jun, 2021 1314 1314 1311.75 1312 4 3,750 -0.46% 400%
02 Jun, 2021 1320.6 1445 1320.6 1423.75 8 3,750 8.52% 0%
03 Jun, 2021 1473.15 1547.6 1473.15 1519.8 14 7,500 6.75% 100% Fresh Long
04 Jun, 2021 1513.45 1540.4 1513.45 1524.3 9 7,500 0.3% 0%
07 Jun, 2021 1524.3 1524.3 1524.3 1524.3 1 6,750 0% -12.5%
08 Jun, 2021 1512.65 1512.65 1505 1505 4 7,500 -1.27% 11.11% Fresh Short
09 Jun, 2021 1525 1525 1475 1475 7 8,250 -1.99% 10% Fresh Short
10 Jun, 2021 1492.3 1496.85 1492.3 1493.5 3 8,250 1.25% 0%
11 Jun, 2021 1498.35 1498.35 1498.35 1498.35 1 9,000 0.32% 9.09%
14 Jun, 2021 1480.35 1520 1480.35 1518 12 10,500 1.31% 16.67% Fresh Long
15 Jun, 2021 1526.3 1530 1525.95 1530 9 12,000 0.79% 14.29%
16 Jun, 2021 1524.85 1540 1524.85 1528.5 4 12,750 -0.1% 6.25%
17 Jun, 2021 1501 1521.35 1495.3 1495.3 10 16,500 -2.17% 29.41% Fresh Short
18 Jun, 2021 1473 1488.8 1472 1488.8 5 16,500 -0.43% 0%
21 Jun, 2021 1488.8 1502.5 1488.8 1498.35 4 18,750 0.64% 13.64%
22 Jun, 2021 1519.55 1519.55 1510 1515.7 5 19,500 1.16% 4% Fresh Long
23 Jun, 2021 1502.7 1502.7 1489.55 1489.55 2 21,000 -1.73% 7.69% Fresh Short
24 Jun, 2021 1484.7 1491 1477.75 1478.4 10 21,000 -0.75% 0%
25 Jun, 2021 1496.4 1499.95 1496.4 1497.2 7 22,500 1.27% 7.14% Fresh Long
28 Jun, 2021 1493.2 1505.8 1490.05 1503.5 15 22,500 0.42% 0%
29 Jun, 2021 1514.45 1514.45 1479 1485.25 24 27,750 -1.21% 23.33% Fresh Short
30 Jun, 2021 1493.65 1512.35 1490 1493.7 34 27,750 0.57% 0%
01 Jul, 2021 1485.8 1486.7 1484.15 1484.15 26 39,000 -0.64% 40.54%
02 Jul, 2021 1473.1 1505 1473.1 1492.95 11 40,500 0.59% 3.85%
05 Jul, 2021 1502.1 1571 1500.1 1568.95 164 69,000 5.09% 70.37% Fresh Long
06 Jul, 2021 1582.75 1585.45 1537.4 1542 124 69,000 -1.72% 0%
07 Jul, 2021 1542.3 1579.7 1533.4 1576.6 93 78,750 2.24% 14.13% Fresh Long
08 Jul, 2021 1578.45 1585.8 1544 1546.5 50 76,500 -1.91% -3.03% Long Unwinding
09 Jul, 2021 1546.45 1559.6 1546.45 1550.65 20 84,000 0.27% 9.8%
12 Jul, 2021 1561.65 1597.75 1556.25 1570.8 74 79,500 1.3% -6% Short Covering
13 Jul, 2021 1576.45 1585.95 1568.2 1568.2 11 81,750 -0.17% 2.83%
14 Jul, 2021 1577.7 1578.9 1555.6 1559.35 35 74,250 -0.56% -11.24%
15 Jul, 2021 1567 1592.75 1565.85 1577.85 85 74,250 1.19% 0%
16 Jul, 2021 1582 1588.3 1578 1578.6 54 87,750 0.05% 18.18%
19 Jul, 2021 1567.8 1581.35 1544.05 1552.75 124 132,750 -1.64% 51.28% Fresh Short
20 Jul, 2021 1545.45 1552.75 1524.35 1536.35 322 222,750 -1.06% 67.8% Fresh Short
22 Jul, 2021 1549 1619.75 1549 1611.45 690 347,250 4.89% 55.89% Fresh Long
23 Jul, 2021 1621 1627.3 1567.3 1571.95 649 489,000 -2.45% 40.82% Fresh Short
26 Jul, 2021 1570.95 1573.35 1550 1560.95 1119 870,750 -0.7% 78.07%
26 Jul, 2021 1570.95 1573.35 1550 1560.95 1119 870,750 0% 78.07%
27 Jul, 2021 1565.55 1582.8 1542.05 1567.3 2479 1,869,000 0.41% 114.64%
28 Jul, 2021 1557.15 1566.8 1541.5 1549.5 2497 2,596,500 -1.14% 38.92% Fresh Short
29 Jul, 2021 1559.35 1574.7 1544 1568.05 2422 3,016,500 1.2% 16.18% Fresh Long
30 Jul, 2021 1572 1603.65 1557 1561.45 2221 3,056,250 -0.42% 1.32%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750 0 540 1000.00no data
1360.00 6.5 6.5 5.15 6.2 3,000 15,000
1380.00 7.45 8.2 7.3 7.4 10,500 11,250
1,500 0 175.3 1400.00 9.05 12.4 6.75 10.45 37,500 60,00040
1420.00 12.25 13.25 12.25 12.75 7,500 7,500
1440.00 12.95 19.1 12.9 15.6 35,250 57,750
1460.00 18.75 23 18.6 20.6 7,500 7,500
1480.00 24.85 28.75 19.1 26.3 15,000 20,250
12,750 -3,750 112.45 112.45 96 96 1500.00 28.05 35.3 23.3 33.7 18,000 152,25011.94
750 0 85 1520.00 28.15 42.35 28.15 40.5 5,250 16,50022
22,500 750 66.1 99.05 66.1 72.5 1540.00 41 50.95 35.9 49 9,750 27,0001.2
94,500 9,000 65.25 85.6 59 61.15 1560.00 48.35 61.05 43.55 59.65 5,250 39,0000.41
77,250 43,500 58 76 50.8 52.8 1580.00 56.6 71.85 53.8 71.45 12,000 13,5000.17
455,250 192,750 49 66.3 43.05 45.1 1600.00 71.95 83.65 63.05 82.45 4,500 24,0000.05
39,750 30,000 45 57.1 37.25 38.25 1620.00 90 90 90 90 750 7500.02
47,250 13,500 33.55 49.25 30.75 31.85 1640.00no data
18,750 16,500 36 42.65 26.15 26.95 1660.00no data
186,750 68,250 21 31.95 18.25 19.1 1700.00no data
10,500 10,500 10 10.7 6.95 8.3 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750 0 540 1000.00no data
1360.00 6.1 6.5 4 6.5 4,500 12,000
1380.00 6.5 0 750
1,500 750 175.3 175.3 175.3 175.3 1400.00 10.15 13.2 8 9.6 3,000 22,50015
1440.00 20 20 14.75 15.9 13,500 22,500
1480.00 30.6 31.15 23.85 24.7 3,750 5,250
16,500 2,250 88.95 89 88.1 88.3 1500.00 35 39.25 29 30.65 6,750 134,2508.14
750 750 85 85 85 85 1520.00 45 47.2 36.4 37.6 10,500 11,25015
21,750 11,250 62.65 77.95 62.65 74.8 1540.00 61 61 43 45.2 8,250 17,2500.79
85,500 21,750 59.95 69.5 53.5 65.2 1560.00 64.85 64.85 52.8 54.6 16,500 33,7500.39
33,750 24,750 48.35 60 46 55.9 1580.00 67.75 69.35 65.9 66.6 750 1,5000.04
262,500 76,500 36 51.45 36 47.85 1600.00 89.75 89.75 73.5 74.2 3,000 19,5000.07
9,750 9,750 34.1 42.15 34.1 37.8 1620.00no data
33,750 5,250 29.9 36.9 26.4 33.15 1640.00no data
2,250 1,500 43 43 27.5 27.5 1660.00no data
118,500 50,250 0.1 22.5 0.1 19.25 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750 750 540 540 540 540 1000.00no data
1360.00 5.1 5.5 5.05 5.4 7,500 7,500
1380.00 6.5 6.5 6.5 6.5 750 750
750 0 165 1400.00 11 11.1 9.5 10.15 19,500 19,50026
1440.00 14.5 21 14.5 20 8,250 9,000
1480.00 30.05 31 28.35 30 1,500 1,500
14,250 -750 94 94 94 94 1500.00 32.95 43.95 29.95 36.95 25,500 127,5008.95
1520.00 42 42 42 42 750 750
10,500 6,750 72.9 77.35 65 66.15 1540.00 49.4 60 48.4 54.95 5,250 9,0000.86
63,750 24,000 52.05 68 52.05 58.35 1560.00 61.8 72.45 61 67.8 -1,500 17,2500.27
9,000 3,750 50 56 46.85 50.45 1580.00 61 0 7500.08
186,000 28,500 40.55 49 38 42.85 1600.00 85.4 85.4 80 80.35 750 16,5000.09
28,500 15,750 32 32 28.4 30.1 1640.00no data
750 0 26.7 26.7 26.7 26.7 1660.00no data
68,250 6,750 17.95 21 15.75 18.15 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750 750 165 165 165 165 1400.00no data
1440.00 14.5 0 750
15,000 6,750 88.75 98 80.7 97.95 1500.00 27.15 33.3 25.5 29.45 23,250 102,0006.8
3,750 1,500 72.85 72.9 72.85 72.9 1540.00 42.1 43 42.1 42.7 2,250 3,7501
39,750 23,250 72 72 48.9 64.3 1560.00 50 62.8 50 56.15 5,250 18,7500.47
5,250 5,250 53.75 55 50.4 55 1580.00 61 61 61 61 750 7500.14
157,500 45,750 48.1 52 34.55 46.95 1600.00 77.4 87 75.65 78.85 750 15,7500.1
12,750 3,750 33.25 33.25 30 32.1 1640.00no data
750 750 25 25 25 25 1660.00no data
61,500 13,500 20.65 20.7 14 19.5 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1440.00 14.5 0 750
8,250 1,500 94.7 94.85 86 94.85 1500.00 29.95 34.6 25 29.6 21,750 78,7509.55
2,250 750 70.75 70.75 70.75 70.75 1540.00 41.65 0 1,5000.67
16,500 9,750 61.3 63 57 58.15 1560.00 60.85 61.15 52 55.95 3,000 13,5000.82
111,750 31,500 46.45 46.45 40 43.55 1600.00 76.7 85.2 76.2 83.1 1,500 15,0000.13
9,000 3,750 29.7 32 25.55 30 1640.00no data
48,000 12,750 22 22 15 16.95 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1440.00 14.5 0 750
6,750 0 100 100 100 100 1500.00 20.45 28.15 19.5 26.8 25,500 57,0008.44
1,500 1,500 75.6 81.65 75.6 77.65 1540.00 40 43.5 40 41.65 1,500 1,5001
6,750 2,250 79.8 83.85 62.65 66.2 1560.00 38 54 38 50.8 6,750 10,5001.56
80,250 32,250 75.05 75.05 48.35 50.25 1600.00 63.6 77.25 63.55 76 7,500 13,5000.17
5,250 3,000 41 50 37.95 37.95 1640.00no data
35,250 14,250 32.05 33.95 21.05 22.05 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1440.00 14.5 0 750
6,750 1,500 120.1 120.1 109.4 114.9 1500.00 28.1 28.1 19.65 19.95 20,250 31,5004.67
4,500 1,500 94.6 94.6 87.3 91.55 1560.00 35 40 35 39 3,750 3,7500.83
48,000 30,750 46.35 74 43 71.7 1600.00 60 60.1 54.45 60 5,250 6,0000.13
2,250 2,250 49.95 49.95 46.8 46.8 1640.00no data
21,000 19,500 25 35 22.05 31.3 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1440.00 14.5 0 750
5,250 1,500 76.05 77 73.7 77 1500.00 43 43 35 39.2 2,250 11,2502.14
3,000 0 72.25 1560.00no data
17,250 6,750 48 48 31.35 37 1600.00 103.95 103.95 103.95 103.95 750 7500.04
1,500 1,500 15 15 15 15 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1440.00 14.5 0 750
3,750 0 102.3 102.3 102.3 102.3 1500.00 26 28 26 28 750 9,0002.4
3,000 750 72.25 72.25 72.25 72.25 1560.00no data
10,500 -750 53.25 56.2 45 45 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1440.00 14.5 0 750
3,750 0 116.25 1500.00 32 0 8,2502.2
2,250 750 84.6 84.6 84.6 84.6 1560.00no data
11,250 1,500 63 64.25 63 63 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1440.00 14.5 0 750
3,750 -750 104.05 116.25 104.05 116.25 1500.00 35.1 39.5 32 32 1,500 8,2502.2
1,500 1,500 78 78 78 78 1560.00no data
9,750 4,500 55.45 63 55.45 61.4 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1440.00 14.5 0 750
4,500 1,500 105.95 105.95 96.5 96.5 1500.00 29.45 35.95 29.45 35.95 1,500 6,7501.5
5,250 750 63 63 55 56 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1440.00 14.5 14.5 14.5 14.5 750 750
3,000 0 87 1500.00 41.5 41.5 32.25 36.85 1,500 5,2501.75
4,500 0 60 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,000 0 87 1500.00 39 39 37.75 37.75 -1,500 3,7501.25
4,500 0 60 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,000 0 87 1500.00 42.3 45.85 42.3 45 3,000 5,2501.75
4,500 0 60 60 60 60 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,000 0 87 1500.00 83 83 46 46 750 2,2500.75
4,500 1,500 67 67 67 67 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,000 0 87 1500.00 35.1 35.1 35.1 35.1 750 1,5000.5
3,000 0 54 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,000 0 87 1500.00 50 50 50 50 750 7500.25
3,000 750 68.15 68.15 54 54 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,000 -750 78.85 87 78.85 87 1500.00no data
2,250 750 45 58 45 58 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,750 0 78.45 1500.00no data
1,500 0 106 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,750 0 78.45 1500.00no data
1,500 0 106 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,750 750 78.45 78.45 78.45 78.45 1500.00no data
1,500 0 106 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,000 750 69.85 70.95 69.85 70.95 1500.00no data
1,500 0 106 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,250 1,500 93.9 93.9 75.05 75.05 1500.00no data
1,500 0 106 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750 0 70.1 1500.00no data
1,500 0 106 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750 0 70.1 70.1 70.1 70.1 1500.00no data
1,500 0 106 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750 0 90 1500.00no data
1,500 0 106 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750 0 90 1500.00no data
1,500 0 106 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750 0 90 1500.00no data
1,500 0 106 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750 0 90 1500.00no data
1,500 0 106 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750 0 90 1500.00no data
1,500 0 106 106 106 106 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750 0 90 1500.00no data
1,500 0 46 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750 0 90 1500.00no data
1,500 0 46 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750 0 90 1500.00no data
1,500 0 46 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750 750 90 90 90 90 1500.00no data
1,500 0 46 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 0 46 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 0 46 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 750 150 150 40 46 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750 750 120 120 120 120 1600.00no data