info@tamealps.com +91 94145 70283

Navin Fluorine International Limited (NAVINFLUOR) 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
04 Aug 2021 3709.70 3729.00 3600.05 3613.60 -2.42% 169829 6186.95 28.76
03 Aug 2021 3704.95 3766.00 3686.00 3703.40 0.48% 211324 7873.46 19.41
02 Aug 2021 3664.30 3727.00 3612.60 3685.75 0.78% 236860 8721.78 24.86
30 Jul 2021 3569.00 3730.00 3551.60 3657.25 2.34% 458620 16795.05 16.12
29 Jul 2021 3534.40 3598.60 3450.00 3573.70 1.65% 368561 13001.59 27.43
28 Jul 2021 3704.00 3708.00 3497.15 3515.85 -4.49% 520552 18469.80 34.07
27 Jul 2021 3725.00 3780.00 3645.00 3681.25 -0.71% 494272 18459.80 28.62
26 Jul 2021 3969.00 4015.00 3654.00 3707.55 -5.90% 1122759 42388.83 23.86
23 Jul 2021 3930.00 3958.00 3881.30 3940.10 0.69% 139766 5488.57 19.97
22 Jul 2021 3852.05 3935.65 3851.00 3913.15 2.55% 142960 5568.24 18.08
20 Jul 2021 3886.00 3899.90 3782.70 3816.00 -1.78% 115173 4408.49 33.40
19 Jul 2021 3880.00 3930.00 3826.50 3885.25 -0.11% 112511 4363.74 17.24
16 Jul 2021 3871.00 3969.00 3856.00 3889.35 1.07% 209550 8181.49 20.69
15 Jul 2021 3925.00 3950.00 3823.00 3848.10 -1.14% 192686 7477.89 18.45
14 Jul 2021 3848.00 3919.00 3820.05 3892.65 1.82% 136420 5276.33 24.14
13 Jul 2021 3881.00 3895.00 3780.00 3823.25 -1.02% 110892 4253.03 19.00
12 Jul 2021 3900.00 3910.00 3831.40 3862.65 -0.38% 142110 5508.46 19.35
09 Jul 2021 3856.00 3892.00 3830.75 3877.55 0.90% 103943 4014.21 20.33
08 Jul 2021 3870.00 3910.00 3805.00 3842.80 -0.27% 139592 5371.29 12.87
07 Jul 2021 3817.10 3904.70 3795.00 3853.10 1.58% 394121 15202.24 10.63
06 Jul 2021 3838.00 3855.00 3780.20 3793.30 -0.71% 134106 5119.32 15.29
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 3252.8 3252.8 3252.8 3252.8 1 225 0% INF%
31 May, 2021 3246 3246 3246 3246 1 450 -0.21% 100%
01 Jun, 2021 3190.05 3190.05 3190 3190.05 11 2,700 -1.72% 500% Fresh Short
02 Jun, 2021 3270.95 3273 3228.45 3228.45 5 3,600 1.2% 33.33% Fresh Long
03 Jun, 2021 3272.95 3280 3231 3231 12 3,375 0.08% -7.14%
04 Jun, 2021 3206.6 3222 3206.55 3222 4 3,150 -0.28% -7.69%
07 Jun, 2021 3239.85 3270 3239.85 3270 3 3,150 1.49% 0%
08 Jun, 2021 3231.95 3432.2 3231.95 3432.2 4 3,150 4.96% 0%
09 Jun, 2021 3450 3450 3380 3380 2 3,375 -1.52% 7.14% Fresh Short
10 Jun, 2021 3419.5 3419.5 3419.5 3419.5 1 3,600 1.17% 6.67% Fresh Long
11 Jun, 2021 3415.35 3415.35 3415.35 3415.35 1 3,375 -0.12% -7.14%
14 Jun, 2021 3374.05 3374.05 3292.2 3353.5 3 3,150 -1.81% -7.69% Long Unwinding
15 Jun, 2021 3426.75 3428 3426.75 3428 2 3,600 2.22% 14.29% Fresh Long
16 Jun, 2021 3415.8 3415.8 3388.3 3388.3 3 3,600 -1.16% 0%
17 Jun, 2021 0 0 0 3388.3 0 3,600 0% 0%
18 Jun, 2021 0 0 0 3388.3 0 3,600 0% 0%
21 Jun, 2021 3363.65 3372.6 3335 3335 5 4,275 -1.57% 18.75% Fresh Short
22 Jun, 2021 3361.15 3475 3361.15 3440 5 4,725 3.15% 10.53% Fresh Long
23 Jun, 2021 3414.7 3424.8 3414.5 3418.6 7 5,175 -0.62% 9.52%
24 Jun, 2021 3370 3418.15 3370 3418.15 3 5,625 -0.01% 8.7%
25 Jun, 2021 3454.35 3691 3454.35 3672.25 35 7,875 7.43% 40% Fresh Long
28 Jun, 2021 3691 3754.3 3686.35 3723.15 22 9,450 1.39% 20% Fresh Long
29 Jun, 2021 3713.1 3750 3713.1 3732.6 14 9,225 0.25% -2.5%
30 Jun, 2021 3832 3894.5 3770 3778.1 27 8,550 1.22% -8.57% Short Covering
01 Jul, 2021 3800.3 3800.3 3722.8 3786.35 7 8,775 0.22% 2.63%
02 Jul, 2021 3890 3906.15 3795 3818.35 25 9,450 0.85% 7.69%
05 Jul, 2021 3805 3852.2 3771.7 3850.55 31 11,250 0.84% 19.05%
06 Jul, 2021 3883.75 3883.75 3840.9 3840.9 2 11,475 -0.25% 2%
07 Jul, 2021 3867.1 3927.1 3848.45 3900 27 13,725 1.54% 19.61% Fresh Long
08 Jul, 2021 3900 3900 3840 3840 18 13,500 -1.54% -1.69% Long Unwinding
09 Jul, 2021 3894 3912.25 3878.8 3911 10 13,500 1.85% 0%
12 Jul, 2021 3910.95 3934.75 3872.6 3899.8 14 13,050 -0.29% -3.57%
13 Jul, 2021 3899.8 3899.8 3818.9 3818.9 5 12,825 -2.07% -1.79% Long Unwinding
14 Jul, 2021 3889.3 3944 3867.35 3926.15 20 13,500 2.81% 5.26% Fresh Long
15 Jul, 2021 3964.65 3964.65 3871.45 3872.8 27 13,275 -1.36% -1.72% Long Unwinding
16 Jul, 2021 3885.05 3989.8 3882.5 3930.85 58 14,850 1.5% 11.86% Fresh Long
19 Jul, 2021 3922.6 3922.6 3854.9 3907.15 23 16,425 -0.6% 10.61%
20 Jul, 2021 3881.25 3884.95 3815.4 3839.05 43 22,275 -1.74% 35.62% Fresh Short
22 Jul, 2021 3890 3951 3877.9 3940.15 102 27,675 2.63% 24.24% Fresh Long
23 Jul, 2021 3955 3975 3910.75 3960.8 290 52,425 0.52% 89.43%
26 Jul, 2021 3975.95 4034.55 3645.15 3680.35 2037 220,275 -7.08% 320.17% Fresh Short
26 Jul, 2021 3975.95 4034.55 3645.15 3680.35 2037 220,275 0% 320.17%
27 Jul, 2021 3689.75 3742.4 3637.6 3652.65 1859 325,800 -0.75% 47.91%
28 Jul, 2021 3649.4 3656 3502 3513.35 1621 385,650 -3.81% 18.37% Fresh Short
29 Jul, 2021 3520 3567.95 3440 3537.65 1851 466,425 0.69% 20.95%
30 Jul, 2021 3568 3714.95 3516.8 3637.75 2824 515,025 2.83% 10.42% Fresh Long
02 Aug, 2021 3692.8 3704.45 3580.2 3677.05 1034 528,750 1.08% 2.66% Fresh Long
03 Aug, 2021 3696.25 3749.8 3672.5 3697.55 1041 528,300 0.56% -0.09%
04 Aug, 2021 3686.3 3714.45 3587.45 3616.15 723 527,175 -2.2% -0.21% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 15 15 15 15 -225 2,475
3300.00 19.55 0 7,200
3400.00 48 49.45 42 46.25 675 13,050
6,075 675 200.35 200.35 175.6 200 3500.00 70 80.8 69.2 73.6 -450 34,6505.7
1,350 0 119.8 3550.00no data
34,200 1,575 186.1 189.95 125.45 136.4 3600.00 82.05 122.3 82.05 120 225 28,1250.82
900 225 127.6 127.6 127.6 127.6 3650.00no data
57,825 13,050 130 135.85 86 95.15 3700.00 135.1 135.1 135.1 135.1 -225 5,8500.1
63,450 -9,675 89.95 95.35 57.65 63 3800.00 250 250 250 250 225 4,0500.06
450 0 60.4 3850.00no data
29,250 0 60.75 63.05 40.15 42.05 3900.00no data
97,875 6,975 40.35 43.95 26.6 29 4000.00no data
5,400 450 20 25 17.9 17.9 4100.00no data
29,700 225 18 18 13.2 14.95 4200.00no data
450 225 12 12 12 12 4400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 35.4 35.4 35.4 35.4 225 2,700
3300.00 22 26.5 19.55 19.55 -675 7,200
3400.00 35 38 33 36.3 225 12,375
5,400 0 288 289.95 250.15 250.15 3500.00 50 63.8 43 53 4,725 35,1006.5
1,350 0 119.8 3550.00no data
32,625 -1,350 186.55 225 171.3 182.7 3600.00 66.4 93.75 66.4 80 675 27,9000.86
675 -450 187 187 115.6 115.6 3650.00no data
44,775 3,600 144.5 168 124.5 129.25 3700.00 120.25 145.45 116.95 136.1 225 6,0750.14
73,125 29,925 103.05 125 85.5 89 3800.00 202.8 202.8 202.8 202.8 0 3,8250.05
450 450 124.1 124.1 60.4 60.4 3850.00no data
29,250 16,875 68.2 88 55.8 57.7 3900.00no data
90,900 2,250 41.15 59 36.95 40.3 4000.00no data
4,950 0 27 4100.00no data
29,475 -1,350 23 30 17.55 18 4200.00no data
225 0 10 4400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 15.05 15.05 15.05 15.05 0 2,475
3300.00 40 40 26.15 26.85 225 7,875
3400.00 59.6 59.6 35.05 42.9 1,575 12,150
5,400 -450 192 243.3 192 234 3500.00 89.1 100 60 60.25 -1,575 30,3755.63
1,350 0 119.8 3550.00no data
33,975 -2,025 170 201.05 135.25 172.9 3600.00 125 125 83.25 90 675 27,2250.8
1,125 225 137.5 171.8 123.2 146.55 3650.00no data
41,175 4,950 122.05 148 98.3 124.1 3700.00 184.9 198.75 141.45 145.55 -225 5,8500.14
43,200 -3,150 90.35 105.5 67.2 86.3 3800.00 273.55 273.55 252.55 252.55 -225 3,8250.09
12,375 450 51.95 70.2 51.95 59 3900.00no data
88,650 -1,125 43.05 49.5 36 42.95 4000.00no data
4,950 2,250 25 27 20.7 27 4100.00no data
30,825 4,500 21 26.05 16.55 19.95 4200.00no data
225 0 10 4400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 66.8 66.8 20 21.55 225 2,475
3300.00 38.1 40 26 32.05 1,125 7,650
3400.00 56.35 67 39 50.8 2,475 10,575
5,850 -4,275 154.75 272.4 154.75 215.55 3500.00 98.75 117 56.15 79.3 3,150 31,9505.46
1,350 -1,125 135 212.65 119.75 119.8 3550.00no data
36,000 4,275 111 206.25 96.9 156.9 3600.00 177.45 177.45 93 113.7 1,125 26,5500.74
900 675 131.3 171.45 97.35 137.5 3650.00no data
36,225 20,475 76.1 154 60.4 114.7 3700.00 203.75 203.75 145 172.4 3,375 6,0750.17
46,350 30,600 54.55 119.95 54.55 82.2 3800.00 292 292 224.3 224.3 0 4,0500.09
11,925 6,525 48.2 101.5 47.65 58.8 3900.00no data
89,775 11,475 34.95 66.6 32.65 43.1 4000.00no data
2,700 1,575 30 49.5 25.05 32 4100.00no data
26,325 2,250 14.05 38 14.05 22.95 4200.00no data
225 225 22 34 10 10 4400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 31.5 32 11.9 11.9 1,125 2,250
3300.00 49.1 66.15 33 34.5 3,825 6,525
3400.00 85.65 100 54.65 67.2 6,300 8,100
10,125 9,450 139.75 162.95 108 147 3500.00 135 155.5 82.1 102.35 18,000 28,8002.84
2,475 2,475 198.05 198.05 70.85 134.65 3550.00no data
31,725 24,075 146.45 146.45 65 107.5 3600.00 215.6 220 135 164.05 20,025 25,4250.8
225 225 137.6 137.6 137.6 137.6 3650.00no data
15,750 5,400 64.05 81.8 52.5 76.1 3700.00 256.7 282.75 231.95 232.8 450 2,7000.17
15,750 5,850 58 61 35 54.5 3800.00 300 320 300 320 900 4,0500.26
5,400 5,400 30 49 29.95 49 3900.00no data
78,300 11,250 25 41 22.45 35.4 4000.00no data
1,125 225 28 28 24.05 25.05 4100.00no data
24,075 2,925 16.5 22.05 15.25 20.6 4200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 42 50 30 30 1,125 1,125
3300.00 75 75 40 51.15 2,250 2,700
3400.00 77 120.25 71.7 80 450 1,800
675 675 150 175 150 150 3500.00 95 160 95 126.5 4,725 10,80016
7,650 6,525 117.7 137.55 100.05 109.5 3600.00 131.5 207.35 131.5 187.05 0 5,4000.71
10,350 6,975 100.1 101.55 79 83 3700.00 195.5 273.85 195 272.85 -225 2,2500.22
9,900 5,625 77.5 77.5 57 59.45 3800.00 285 300 285 300 0 3,1500.32
67,050 11,475 44.45 47.25 29.05 35.2 4000.00no data
900 0 30 30 30 30 4100.00no data
21,150 -1,125 23.6 25 18 20.1 4200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3300.00 25 25 25 25 225 450
3400.00 56.7 0 1,350
3500.00 80 92.45 62.2 88.15 1,125 6,075
1,125 0 231 231 231 231 3600.00 104.95 129.95 89.1 128.8 2,025 5,4004.8
3,375 3,375 170.6 180 127.95 136.35 3700.00 176.65 186.5 140 186.5 1,125 2,4750.73
4,275 4,275 134.8 135 90 101.55 3800.00 224.7 224.7 224.7 224.7 225 3,1500.74
55,575 1,575 66.05 68.65 49 52.5 4000.00no data
900 0 40.2 42 39.95 39.95 4100.00no data
22,275 -2,700 35.95 42.45 28.1 31.75 4200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3300.00 60 60 60 60 225 225
3400.00 49 60 31 56.7 1,350 1,350
3500.00 80 100 77 90 4,950 4,950
1,125 1,125 231.1 231.1 231 231 3600.00 111 140 100 136.75 3,375 3,3753
3700.00 150 193.85 104.65 176.65 1,350 1,350
3800.00 105 225 84.3 224.4 2,700 2,925
54,000 53,100 205.55 228 55.05 60.15 4000.00no data
900 900 140.05 140.05 50 50 4100.00no data
24,975 23,175 130 143 33.35 36.95 4200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 95 0 225
900 450 175 185 175 185 4000.00no data
1,800 900 100 117.9 100 106 4200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 95 95 95 95 225 225
450 225 173.25 173.25 173.25 173.25 4000.00no data
900 900 129.1 129.1 82 82 4200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
225 0 198.25 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
225 0 198.25 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
225 0 198.25 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
225 0 198.25 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
225 0 198.25 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
225 0 198.25 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
225 0 198.25 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
225 0 198.25 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
225 0 198.25 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
225 0 198.25 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
225 0 198.25 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
225 0 198.25 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
225 0 198.25 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
225 0 198.25 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
225 225 198.25 198.25 198.25 198.25 4000.00no data