info@tamealps.com +91 94145 70283

Page Industries Limited (PAGEIND) 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 32957.80 32426.60 32920.00 0.00% 2854 0.00 0.00
04 Aug 2021 33079.00 33133.65 32618.70 32760.50 -0.49% 10692 3515.77 33.66
03 Aug 2021 32466.45 33150.90 32465.45 32922.60 1.41% 18652 6132.23 32.19
02 Aug 2021 31798.00 32579.95 31609.05 32465.45 3.06% 16604 5316.87 43.87
30 Jul 2021 31648.90 32027.90 31445.00 31502.10 -0.08% 13687 4336.32 43.33
29 Jul 2021 32098.50 32100.35 31353.50 31526.40 -1.00% 21475 6792.68 42.33
28 Jul 2021 32769.80 33288.80 31511.00 31843.50 -2.01% 31524 10092.17 33.23
27 Jul 2021 33080.00 33317.00 32302.50 32495.40 -1.34% 19724 6469.37 24.41
26 Jul 2021 33300.00 33989.00 32701.05 32938.00 -1.32% 34039 11398.35 27.17
23 Jul 2021 33030.00 33789.55 32620.55 33376.95 0.75% 28887 9635.17 25.08
22 Jul 2021 32600.00 33280.00 32000.00 33128.95 2.05% 28638 9377.45 28.99
20 Jul 2021 32960.00 32996.25 32247.60 32462.75 -1.31% 20639 6706.74 40.02
19 Jul 2021 32967.80 33393.60 32815.10 32894.85 -0.74% 14842 4905.83 38.15
16 Jul 2021 33099.00 33492.00 33013.20 33140.90 0.29% 14517 4823.40 27.18
15 Jul 2021 32933.00 33409.85 32931.90 33046.40 0.48% 23185 7690.05 38.07
14 Jul 2021 32811.55 32979.95 32568.40 32887.60 -0.07% 27744 9099.42 51.04
13 Jul 2021 33300.00 33385.00 32650.05 32909.05 -0.89% 37173 12255.19 29.73
12 Jul 2021 31380.70 33333.15 31360.00 33203.25 5.88% 82179 26791.55 32.13
09 Jul 2021 30445.00 31439.30 30350.00 31357.85 3.10% 40812 12691.26 38.11
08 Jul 2021 30825.00 31117.75 30225.35 30413.55 -1.57% 36819 11272.10 64.37 High delivery volume with negative change
07 Jul 2021 30180.50 30950.00 29908.00 30898.80 2.10% 28635 8750.20 44.76
06 Jul 2021 30277.00 30948.95 30054.00 30262.65 0.14% 25391 7766.37 34.07
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 32063.65 0 0 0% NAN%
31 May, 2021 0 0 0 32063.65 0 0 0% NAN%
01 Jun, 2021 0 0 0 32063.65 0 0 0% NAN%
02 Jun, 2021 0 0 0 32063.65 0 0 0% NAN%
03 Jun, 2021 0 0 0 32063.65 0 0 0% NAN%
04 Jun, 2021 0 0 0 32063.65 0 0 0% NAN%
07 Jun, 2021 0 0 0 32063.65 0 0 0% NAN%
08 Jun, 2021 0 0 0 32063.65 0 0 0% NAN%
09 Jun, 2021 0 0 0 32063.65 0 0 0% NAN%
10 Jun, 2021 0 0 0 32063.65 0 0 0% NAN%
11 Jun, 2021 30463.05 30463.05 30463.05 30463.05 1 30 -4.99% INF% Fresh Short
14 Jun, 2021 0 0 0 30463.05 0 30 0% 0%
15 Jun, 2021 0 0 0 30463.05 0 30 0% 0%
16 Jun, 2021 0 0 0 30463.05 0 30 0% 0%
17 Jun, 2021 30273.25 30273.25 30273.25 30273.25 1 30 -0.62% 0%
18 Jun, 2021 0 0 0 30273.25 0 30 0% 0%
21 Jun, 2021 0 0 0 30273.25 0 30 0% 0%
22 Jun, 2021 29971 29971 29848.95 29848.95 2 90 -1.4% 200% Fresh Short
23 Jun, 2021 29769.95 29984.4 29769.95 29984.4 2 90 0.45% 0%
24 Jun, 2021 29650 29750 29600 29750 3 150 -0.78% 66.67%
25 Jun, 2021 29808.75 29808.8 29655 29655 5 300 -0.32% 100%
28 Jun, 2021 29786.4 29816.75 29644.95 29805.9 6 390 0.51% 30%
29 Jun, 2021 30020 30020 29991.4 29991.4 4 360 0.62% -9.09%
30 Jun, 2021 29732.9 29764.55 29522.5 29750 10 270 -0.8% -50%
01 Jul, 2021 0 0 0 29750 0 270 0% 0%
02 Jul, 2021 30106 30106 30006.5 30018.2 6 300 0.9% 11.11%
05 Jul, 2021 30109.9 30475.75 30109.9 30427.25 16 600 1.36% 100% Fresh Long
06 Jul, 2021 30553.7 31117.45 30331.2 30415.7 44 660 -0.04% 10%
07 Jul, 2021 30413 31049 30413 31016.85 26 750 1.98% 13.64% Fresh Long
08 Jul, 2021 31016.85 31017 30450 30474.4 17 690 -1.75% -9.52% Long Unwinding
09 Jul, 2021 31439 31694.4 31403.55 31641.75 13 630 3.83% -10.53% Short Covering
12 Jul, 2021 31750 33422.5 31750 33360.45 71 1,410 5.43% 123.81% Fresh Long
13 Jul, 2021 33150 33346.9 32860.1 33129.7 33 1,320 -0.69% -7.32%
14 Jul, 2021 33128 33128 32890 33100 9 1,380 -0.09% 4.55%
15 Jul, 2021 33333 33515.2 33191.3 33191.3 21 1,530 0.28% 10.87%
16 Jul, 2021 33487.8 33650.95 33230.2 33294.4 33 1,830 0.31% 19.61%
19 Jul, 2021 33253 33467.65 33000.05 33067 26 1,710 -0.68% -7.55%
20 Jul, 2021 33159.5 33159.5 32553.6 32629.25 30 1,590 -1.32% -8.16% Long Unwinding
22 Jul, 2021 32800 33399 32284.65 33306.8 157 3,330 2.08% 109.43% Fresh Long
23 Jul, 2021 33188.5 33901 32861.8 33411.8 302 6,480 0.32% 94.59%
26 Jul, 2021 33648 34065 32850.05 32987.95 738 15,570 -1.27% 140.28% Fresh Short
26 Jul, 2021 33648 34065 32850.05 32987.95 738 15,570 0% 140.28%
27 Jul, 2021 32850 33300.2 32362 32593.5 798 27,300 -1.2% 75.34% Fresh Short
28 Jul, 2021 32759.7 32938.85 31663.65 31862.95 1468 47,640 -2.24% 74.51% Fresh Short
29 Jul, 2021 32548.5 32548.5 31503.35 31688 1492 69,210 -0.55% 45.28%
30 Jul, 2021 31864 32080 31570 31626.8 390 71,910 -0.19% 3.9%
02 Aug, 2021 32007.95 32600 31715.1 32516.4 815 71,280 2.81% -0.89% Short Covering
03 Aug, 2021 32597.45 33182.9 32522.1 32886.55 618 68,640 1.14% -4% Short Covering
04 Aug, 2021 32989.4 33099 32587 32702.45 407 68,820 -0.56% 0.26%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28000.00 70 0 30
30000.00 250 250 160.05 160.05 60 330
31000.00 665 665 665 665 0 270
750 0 1432.35 1432.35 1432.35 1432.35 32000.00 612.55 0 900.12
450 0 1060.05 1200.65 905 1031.4 33000.00no data
750 0 874.1 874.1 677.25 683 34000.00 2624 0 300.04
180 30 273.6 273.6 273.6 273.6 37000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28000.00 70 70 70 70 0 30
30000.00 399 0 270
31000.00 450.25 450.25 366.25 382.4 -30 270
750 -210 1490 1830.45 1490 1630 32000.00 575 612.55 575 612.55 90 900.12
450 120 1100 1355.05 1026.9 1026.9 33000.00no data
750 270 710 879.95 650 650.05 34000.00 2624 0 300.04
150 0 244.45 37000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28000.00 213.65 0 30
30000.00 399.2 490 399 399 120 270
31000.00 683.35 863.7 683.35 863.7 -30 300
960 -90 1177.8 1500 1177.8 1484 32000.00no data
330 300 801 1050 801 985.35 33000.00no data
480 -60 483.6 776.95 439.2 678.95 34000.00 2624 0 300.06
150 60 165 280 149.2 244.45 37000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
28000.00 213.65 213.65 213.65 213.65 30 30
30000.00 500 600 500 595 150 150
31000.00 1000 1000 1000 1000 30 330
1,050 510 1125.05 1350 1125.05 1204.4 32000.00no data
30 0 1050 33000.00 1500 0 301
540 30 585 649.2 580 580 34000.00 2624 0 300.06
90 0 106 37000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
31000.00 998.95 1000 998.95 1000 90 300
540 510 1160 1300 1121 1185.9 32000.00no data
30 0 1050 33000.00 1500 0 301
510 150 627.3 630 517 585 34000.00 2624 0 300.06
90 30 106 106 106 106 37000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
31000.00 899 999 844.95 949.35 180 210
30 30 1150 1150 1150 1150 32000.00no data
30 30 1050 1050 1050 1050 33000.00 1500 0 301
360 240 776.2 825 637.4 637.4 34000.00 2624 0 300.08
60 0 200 200 200 200 37000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
31000.00 400 0 30
33000.00 1500 1500 1500 1500 30 30
120 0 1069.4 1069.4 1069.4 1069.4 34000.00 2624 0 300.25
60 0 275.55 37000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
31000.00 400 400 400 400 30 30
120 30 1144.35 1144.35 901 901 34000.00 2624 2624 2624 2624 30 300.25
60 30 490 490 251.05 275.55 37000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
90 90 1500 1500 1499.95 1499.95 34000.00no data
30 30 545.5 545.5 545.5 545.5 37000.00no data