info@tamealps.com +91 94145 70283

Piramal Enterprises Limited (PEL) 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 2512.00 2467.20 2479.15 0.00% 375192 0.00 0.00
02 Aug 2021 2347.35 2500.00 2337.00 2489.85 7.39% 2579839 63052.79 16.94
30 Jul 2021 2335.85 2354.15 2311.00 2318.60 0.04% 690144 16087.31 53.52
29 Jul 2021 2322.30 2389.80 2287.00 2317.70 0.30% 1561725 36274.98 46.74
28 Jul 2021 2305.00 2380.00 2300.10 2310.75 0.22% 1235061 28744.97 29.75
27 Jul 2021 2260.50 2410.00 2260.50 2305.60 2.35% 2205459 51919.12 17.27
26 Jul 2021 2261.80 2268.70 2232.40 2252.60 -0.11% 293868 6612.42 28.11
23 Jul 2021 2239.95 2278.40 2207.20 2255.05 0.91% 538472 12080.72 19.91
22 Jul 2021 2235.75 2254.65 2206.00 2234.65 1.64% 466474 10392.56 25.11
20 Jul 2021 2300.00 2322.05 2187.25 2198.55 -4.35% 668992 14963.53 35.08
19 Jul 2021 2340.00 2348.25 2275.40 2298.60 -2.24% 610980 14137.32 33.71
16 Jul 2021 2283.50 2379.80 2281.05 2351.25 3.25% 1137222 26684.16 15.61
15 Jul 2021 2290.00 2331.00 2272.00 2277.25 -0.54% 639927 14682.99 15.15
14 Jul 2021 2321.65 2324.40 2280.10 2289.65 -1.37% 511683 11770.66 24.39
13 Jul 2021 2319.00 2333.95 2313.30 2321.55 0.57% 417285 9683.06 27.58
12 Jul 2021 2324.85 2354.40 2304.10 2308.50 -0.16% 511620 11894.65 33.76
09 Jul 2021 2326.20 2348.75 2295.45 2312.15 -0.36% 575068 13330.59 31.67
08 Jul 2021 2335.00 2383.75 2311.10 2320.45 -0.49% 602000 14111.55 13.74
07 Jul 2021 2358.00 2366.00 2316.50 2331.90 -0.73% 460806 10768.93 25.29
06 Jul 2021 2379.30 2404.70 2341.40 2348.95 -2.48% 668185 15860.76 20.46
05 Jul 2021 2429.90 2448.25 2404.40 2408.70 0.16% 520420 12601.75 28.89
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 1824.15 1824.15 1805 1805 2 550 0% INF%
31 May, 2021 1800.7 1825 1800.7 1801.8 5 1,100 -0.18% 100%
01 Jun, 2021 1798.6 1798.6 1791 1795.2 6 2,475 -0.37% 125%
02 Jun, 2021 1806.55 1813 1806.55 1813 3 2,475 0.99% 0%
03 Jun, 2021 1838.3 1855.5 1835.95 1835.95 12 3,850 1.27% 55.56% Fresh Long
04 Jun, 2021 1854.75 1906.15 1851.05 1890 13 4,125 2.94% 7.14% Fresh Long
07 Jun, 2021 1913.85 2036 1913.85 1975 14 4,675 4.5% 13.33% Fresh Long
08 Jun, 2021 1935.05 2168 1935.05 2152.55 23 7,150 8.99% 52.94% Fresh Long
09 Jun, 2021 2152 2180 2107 2118.45 12 7,700 -1.58% 7.69% Fresh Short
10 Jun, 2021 2128.5 2189 2128.5 2185.8 8 7,975 3.18% 3.57% Fresh Long
11 Jun, 2021 2208.15 2323.85 2208.15 2247.2 16 8,250 2.81% 3.45% Fresh Long
14 Jun, 2021 2193.75 2213.8 2190.8 2213.55 6 8,525 -1.5% 3.33% Fresh Short
15 Jun, 2021 2213.55 2213.55 2205.9 2205.9 2 8,250 -0.35% -3.45%
16 Jun, 2021 2223.2 2230 2220 2230 4 7,975 1.09% -3.57% Short Covering
17 Jun, 2021 2140 2154.65 2140 2154.65 2 7,700 -3.38% -3.7% Long Unwinding
18 Jun, 2021 2152.3 2240 2152.3 2233.2 25 8,525 3.65% 10.71% Fresh Long
21 Jun, 2021 2204.55 2315 2204.55 2311 12 9,900 3.48% 16.13% Fresh Long
22 Jun, 2021 2340 2470 2340 2426.1 27 14,025 4.98% 41.67% Fresh Long
23 Jun, 2021 2410 2485 2410 2424.95 18 12,375 -0.05% -15.38%
24 Jun, 2021 2400 2402.65 2387.2 2396.4 7 12,650 -1.18% 2.22% Fresh Short
25 Jun, 2021 2404.85 2425 2390 2411.4 17 14,575 0.63% 15.22%
28 Jun, 2021 2450 2503.55 2402 2405.75 31 17,325 -0.23% 18.87%
29 Jun, 2021 2415.65 2433 2403 2407.65 17 17,875 0.08% 3.17%
30 Jun, 2021 2366.35 2408 2334 2389.1 55 20,900 -0.77% 16.92%
01 Jul, 2021 2413.55 2433 2383.6 2389.75 17 22,550 0.03% 7.89%
02 Jul, 2021 2421.9 2433 2398 2414 21 23,650 1.01% 4.88% Fresh Long
05 Jul, 2021 2416 2433 2396 2400.4 29 26,950 -0.56% 13.95%
06 Jul, 2021 2406.85 2414.8 2365.5 2369.85 21 26,400 -1.27% -2.13% Long Unwinding
07 Jul, 2021 2374.25 2383.55 2348.45 2348.45 7 26,675 -0.9% 1.04%
08 Jul, 2021 2390 2402.55 2330 2338.35 26 26,950 -0.43% 1.03%
09 Jul, 2021 2351 2365.75 2320.55 2335.4 49 33,000 -0.13% 22.45%
12 Jul, 2021 2360.6 2364 2328.25 2327.25 18 35,200 -0.35% 6.67%
13 Jul, 2021 2338.5 2346.5 2333 2342.7 26 39,050 0.66% 10.94%
14 Jul, 2021 2333.15 2333.15 2304.1 2307.55 43 41,250 -1.5% 5.63% Fresh Short
15 Jul, 2021 2320.5 2348 2290 2296.55 50 40,700 -0.48% -1.37%
16 Jul, 2021 2309 2398.2 2305.5 2365.65 115 47,025 3.01% 15.54% Fresh Long
19 Jul, 2021 2340.2 2356.5 2293.2 2307.05 76 47,300 -2.48% 0.58% Fresh Short
20 Jul, 2021 2295 2295.55 2203.85 2211.35 165 66,550 -4.15% 40.7% Fresh Short
22 Jul, 2021 2235.95 2270.55 2218 2250.4 1267 341,000 1.77% 412.4% Fresh Long
23 Jul, 2021 2248.4 2289 2217.75 2261.2 506 397,925 0.48% 16.69%
26 Jul, 2021 2257.05 2274.75 2243 2259.5 3402 1,208,625 -0.08% 203.73%
26 Jul, 2021 2257.05 2274.75 2243 2259.5 3402 1,208,625 0% 203.73%
27 Jul, 2021 2283 2420.3 2280.95 2312.05 6710 2,312,200 2.33% 91.31% Fresh Long
28 Jul, 2021 2313.9 2384 2304.3 2318.55 4210 2,821,500 0.28% 22.03%
29 Jul, 2021 2339.95 2390 2291.55 2325.65 5204 3,202,100 0.31% 13.49%
30 Jul, 2021 2324.9 2357.55 2315 2322.6 1866 3,121,250 -0.13% -2.66%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 15 22 13 20.35 3,300 8,800
2000.00 22 40 18.85 34.35 28,050 36,575
2050.00 40.1 40.1 40.1 40.1 275 2,475
1,650 275 270.05 270.05 270 270 2100.00 38 50.5 34 45.65 26,950 51,97531.5
2150.00 62 62 62 62 275 1,100
22,550 0 199.95 204.35 192.85 192.85 2200.00 66.05 74.5 57.75 68.2 7,700 39,6001.76
6,050 1,100 165 180.25 158.3 158.6 2250.00 74.2 90.7 74.2 86.65 5,500 16,2252.68
48,125 4,400 144.95 153.15 124.35 129.85 2300.00 101.05 111.55 94.9 106.5 6,875 35,2000.73
58,850 -8,525 116.25 128.1 101 105.35 2350.00 125.65 136.2 118 132.25 3,300 8,5250.14
129,250 -9,075 96.2 106 81.15 85.3 2400.00 150 157.25 150 155.6 -1,100 6,3250.05
22,275 1,650 80.5 87.65 66.15 68.65 2450.00no data
119,900 12,925 66.4 71.8 51.95 54.85 2500.00 242.2 0 1,9250.02
8,525 3,025 51.7 54.95 41.85 44.2 2550.00 303.8 0 2750.03
55,550 275 44.5 47.35 33.4 34.85 2600.00 300 300 300 300 0 5500.01
28,325 6,050 34.85 34.85 22 23.65 2700.00no data
12,375 6,325 21.7 21.9 15.3 15.75 2800.00no data
550 0 20 2850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 20 22.4 17.5 17.5 4,400 5,500
2000.00 26.45 38.45 20.95 29.4 5,225 8,525
2050.00 38 38 38 38 0 2,200
1,375 0 253.55 253.55 253.55 253.55 2100.00 31.3 60.1 31.3 47.25 3,575 25,02518.2
2150.00 45 0 825
22,550 275 239.15 239.2 181.55 188.95 2200.00 62.15 88.05 57 73.3 4,400 31,9001.41
4,950 1,925 182.35 182.35 160 171.05 2250.00 76 107.3 75 90.2 5,775 10,7252.17
43,725 13,750 151.95 175.75 126.2 140.15 2300.00 85.65 132.65 80.2 110.95 7,150 28,3250.65
67,375 23,925 131.6 151.2 104.05 115.6 2350.00 120.6 156.95 120.6 141.2 550 5,2250.08
138,325 11,275 107 126.85 84.05 94.2 2400.00 152.15 185.85 150 167.5 2,475 7,4250.05
20,625 3,850 84.4 106.8 68 77 2450.00no data
106,975 18,150 70.65 87.5 55.15 62.1 2500.00 242.2 0 1,9250.02
5,500 3,025 65 72.75 43.95 51.4 2550.00 303.8 303.8 303.8 303.8 0 2750.05
55,275 12,100 44.75 60.1 35.45 41.3 2600.00 313 0 5500.01
22,275 7,425 35.6 42.5 22.05 28.95 2700.00no data
6,050 1,375 30 30 14.2 21.7 2800.00no data
550 275 20 20 20 20 2850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 20 20 20 20 1,100 1,100
2000.00 30 30.15 23.4 26.45 3,300 3,300
2050.00 30 30 30 30 275 2,200
1,375 275 263.5 263.5 263.5 263.5 2100.00 35 56 33 46.95 6,050 21,45015.6
2150.00 45 0 825
22,275 1,650 202.9 244.2 193 193 2200.00 60.25 85.85 57 75.15 8,525 27,5001.23
3,025 0 170.8 182.3 154.9 165.65 2250.00 80.1 135 79 96.9 1,375 4,9501.64
29,975 9,350 132 182.45 131 138.75 2300.00 106.7 135.4 86.05 118.95 7,150 21,1750.71
43,450 40,150 119.35 158 110.25 115 2350.00 137.65 152.05 136.8 150.95 4,675 4,6750.11
127,050 70,950 90.75 134.7 89.05 94.75 2400.00 165 182.55 165 175.55 2,200 4,9500.04
16,775 10,725 98.2 114.3 74.45 78.25 2450.00no data
88,825 39,325 60.3 93.85 59.15 63.6 2500.00 250.35 250.35 233.55 242.2 275 1,9250.02
2,475 1,650 73.8 78.45 48.7 51.75 2550.00 281.55 281.55 281.55 281.55 275 2750.11
43,175 23,375 44.95 65.25 39.6 42.65 2600.00 312.95 313 312.95 313 0 5500.01
14,850 5,500 29.75 45.8 25.8 29.2 2700.00no data
4,675 4,675 29.9 31 18 18 2800.00no data
275 0 19.95 2850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2050.00 20 20 20 20 0 1,925
1,100 275 240.45 267.1 240.45 267.1 2100.00 30 46 25 44.3 11,825 15,40014
2150.00 45 45 45 45 550 825
20,625 1,100 183.95 262.25 177.8 188.9 2200.00 75 75.4 45.9 73.4 13,750 18,9750.92
3,025 550 140.8 209.9 140.8 158.3 2250.00 80 100 80 100 3,575 3,5751.18
20,625 1,100 100 195.35 100 130.25 2300.00 105.15 119.5 73.95 115.2 12,375 14,0250.68
3,300 3,300 143.85 160 102.25 107.95 2350.00no data
56,100 50,875 62.7 142 62.7 87.6 2400.00 120 172.8 120 167.65 2,750 2,7500.05
6,050 6,050 70.5 116.6 70.5 72 2450.00no data
49,500 25,300 37.45 97.55 37.45 56.25 2500.00 237.25 237.25 220 220 275 1,6500.03
825 825 70.25 71.15 47.7 47.7 2550.00no data
19,800 17,325 25 65 21 36.2 2600.00 259.5 259.5 258 258 0 5500.03
9,350 9,350 32 42.6 22 23 2700.00no data
275 275 19.95 19.95 19.95 19.95 2850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2050.00 30 35 30 32 1,925 1,925
825 -275 225.25 225.25 225.2 225.2 2100.00 46.95 50 45 45 3,300 3,5754.33
2150.00 40 0 275
19,525 19,525 153 166 139.7 139.7 2200.00 80 105 80 83.55 4,950 5,2250.27
2,475 2,200 124.95 125 114.8 114.8 2250.00no data
19,525 13,200 116.3 118 92 93.2 2300.00 143.7 143.7 143.7 143.7 275 1,6500.08
5,225 1,650 74.95 75 55.15 55.15 2400.00no data
24,200 16,775 57.65 57.65 33.85 37.65 2500.00 289.85 289.85 283.95 283.95 -275 1,3750.06
2,475 1,925 21 21 20 20.5 2600.00 350 0 5500.22
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,100 825 220 220 206 206.05 2100.00 50 0 2750.25
2150.00 40 0 275
2200.00 95 95 95 95 0 275
275 275 117.3 117.3 117.3 117.3 2250.00no data
6,325 1,375 98 119.7 92 104.85 2300.00 165 170 165 170 550 1,3750.22
3,575 -1,100 58.5 84 58.5 70.65 2400.00no data
7,425 -275 44.65 56 44.65 49.15 2500.00 298 0 1,6500.22
550 275 50 50 50 50 2600.00 350 0 5501
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 200 200 200 200 2100.00 50 0 2751
2150.00 40 0 275
2200.00 100 0 275
4,950 3,300 92.95 103.35 84.75 100.15 2300.00 111 0 8250.17
4,675 2,475 67.5 68 54.75 65.6 2400.00no data
7,700 550 48.7 48.7 34.65 34.65 2500.00 298 0 1,6500.21
275 0 170.05 2600.00 300 350 300 350 550 5502
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 200.05 2100.00 50 0 2751
2150.00 40 0 275
2200.00 100 100 100 100 275 275
1,650 1,650 100 100 83 86.25 2300.00 111 0 8250.5
2,200 1,925 85.05 85.05 60 60.05 2400.00no data
7,150 3,300 61.55 62 37 37 2500.00 302 302.45 298 298 1,650 1,6500.23
275 0 170.05 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 200.05 2100.00 50 0 2751
2150.00 40 0 275
2300.00 111 0 825
275 275 110 110 110 110 2400.00no data
3,850 1,375 108.05 108.05 74.6 80 2500.00no data
275 0 170.05 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 200.05 2100.00 50 0 2751
2150.00 40 0 275
2300.00 111 0 825
2,475 550 84.1 118 84.1 102 2500.00no data
275 0 170.05 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 200.05 2100.00 50 0 2751
2150.00 40 40 40 40 275 275
2300.00 111 111 111 111 825 825
1,925 550 94.75 94.75 80 80 2500.00no data
275 0 170.05 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 200.05 2100.00 50 0 2751
1,375 0 85.3 90.75 85.3 90.75 2500.00no data
275 0 170.05 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 200.05 2100.00 50 0 2751
1,375 275 99 99 99 99 2500.00no data
275 0 170.05 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 200.05 2100.00 50 0 2751
1,100 0 100 121.25 100 121.25 2500.00no data
275 0 170.05 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 200.05 2100.00 50 0 2751
1,100 0 160 2500.00no data
275 0 170.05 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 200.05 2100.00 50 0 2751
1,100 0 160 2500.00no data
275 0 170.05 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 200.05 2100.00 50 50 50 50 275 2751
1,100 0 160 2500.00no data
275 0 170.05 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 200.05 2100.00no data
1,100 0 160 2500.00no data
275 0 170.05 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 200.05 2100.00no data
1,100 0 160 2500.00no data
275 0 170.05 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 200.05 2100.00no data
1,100 0 160 2500.00no data
275 0 170.05 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 200.05 2100.00no data
1,100 0 160 2500.00no data
275 0 170.05 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 200.05 2100.00no data
1,100 0 160 2500.00no data
275 0 170.05 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 200.05 2100.00no data
1,100 -275 150 160 150 160 2500.00no data
275 0 170.05 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 200.05 2100.00no data
1,375 0 185.1 2500.00no data
275 0 170.05 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 200.05 2100.00no data
1,375 0 185.1 2500.00no data
275 0 170.05 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 200.05 2100.00no data
1,375 0 185.1 2500.00no data
275 0 170.05 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 200.05 2100.00no data
1,375 0 184.6 185.1 184.6 185.1 2500.00no data
275 0 170.05 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 200.05 2100.00no data
1,375 1,375 246.35 250.05 240.05 249.95 2500.00no data
275 275 170.05 170.05 170.05 170.05 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 200.05 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 200.05 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 200.05 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 200.05 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 200.05 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 200.05 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 200.05 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 200.05 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 200.05 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 275 200.05 200.05 200.05 200.05 2100.00no data