info@tamealps.com +91 94145 70283

Pfizer Limited (PFIZER) 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 5942.00 5805.55 5898.65 0.00% 15043 0.00 0.00
04 Aug 2021 5965.00 5980.00 5875.00 5899.45 -0.67% 40074 2377.21 24.57
03 Aug 2021 5950.00 6014.00 5915.00 5939.30 0.48% 55926 3335.00 21.26
02 Aug 2021 5922.00 5970.00 5875.00 5910.70 0.62% 51550 3056.96 17.78
30 Jul 2021 5835.00 5910.00 5759.75 5874.05 0.48% 84090 4918.94 18.56
29 Jul 2021 6024.85 6074.85 5805.10 5846.05 -2.80% 119661 7090.86 19.18
28 Jul 2021 6060.00 6105.00 5850.00 6014.75 0.15% 483897 28940.58 8.84
27 Jul 2021 5682.25 6104.00 5672.15 6005.85 5.87% 674887 40389.46 16.15
26 Jul 2021 5591.00 5682.95 5580.00 5672.90 0.85% 46479 2622.93 35.88
23 Jul 2021 5610.00 5650.20 5561.20 5625.35 0.30% 58230 3273.95 54.50
22 Jul 2021 5565.00 5653.30 5504.00 5608.45 0.88% 53737 3004.35 48.28
20 Jul 2021 5653.00 5672.50 5540.45 5559.50 -1.67% 53092 2958.49 59.40
19 Jul 2021 5677.00 5698.90 5626.05 5653.65 -0.34% 44880 2543.62 65.45
16 Jul 2021 5670.00 5710.00 5626.00 5673.05 0.34% 40718 2309.05 31.39
15 Jul 2021 5769.95 5769.95 5641.00 5653.70 -1.81% 85171 4855.85 52.05
14 Jul 2021 5738.00 5775.00 5707.00 5757.90 0.31% 35055 2012.50 45.33
13 Jul 2021 5774.95 5774.95 5689.10 5739.90 -0.20% 31913 1829.83 53.78
12 Jul 2021 5720.00 5763.00 5686.95 5751.45 0.55% 36354 2086.17 48.71
09 Jul 2021 5750.00 5785.00 5678.00 5719.95 -0.36% 62842 3609.44 52.60
08 Jul 2021 5730.00 5750.00 5700.00 5740.65 0.68% 27769 1589.37 50.90
07 Jul 2021 5725.00 5795.00 5682.00 5702.15 -0.36% 82181 4710.34 33.20
06 Jul 2021 5700.00 5730.65 5587.30 5722.90 0.32% 49939 2837.34 23.20
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 5180.95 0 0 0% NAN%
31 May, 2021 0 0 0 5180.95 0 0 0% NAN%
01 Jun, 2021 0 0 0 5180.95 0 0 0% NAN%
02 Jun, 2021 5272.75 5307.75 5272.75 5307.75 2 250 2.45% INF% Fresh Long
03 Jun, 2021 0 0 0 5307.75 0 250 0% 0%
04 Jun, 2021 0 0 0 5307.75 0 250 0% 0%
07 Jun, 2021 5298.95 5298.95 5270 5270 2 500 -0.71% 100%
08 Jun, 2021 5370 5370.05 5370 5370.05 2 250 1.9% -INF% Short Covering
09 Jun, 2021 0 0 0 5370.05 0 250 0% 0%
10 Jun, 2021 5571 5571 5571 5571 1 375 3.74% 50% Fresh Long
11 Jun, 2021 5628.7 5629.95 5620 5626.25 3 625 0.99% 66.67%
14 Jun, 2021 5644.05 5644.05 5644.05 5644.05 1 750 0.32% 20%
15 Jun, 2021 5571.3 5571.3 5571 5571.15 2 1,000 -1.29% 33.33% Fresh Short
16 Jun, 2021 0 0 0 5571.15 0 1,000 0% 0%
17 Jun, 2021 0 0 0 5571.15 0 1,000 0% 0%
18 Jun, 2021 5435.8 5455.85 5433.8 5455.85 3 625 -2.07% -150% Long Unwinding
21 Jun, 2021 5484.5 5577.65 5484.5 5564.6 7 750 1.99% 20% Fresh Long
22 Jun, 2021 5650.4 5650.4 5535.2 5535.2 4 1,250 -0.53% 66.67%
23 Jun, 2021 5607.9 5607.9 5607.9 5607.9 1 1,250 1.31% 0%
24 Jun, 2021 5600 5620 5600 5600 5 1,500 -0.14% 20%
25 Jun, 2021 0 0 0 5600 0 1,500 0% 0%
28 Jun, 2021 0 0 0 5600 0 1,500 0% 0%
29 Jun, 2021 5688 5784.55 5679.1 5703.1 13 2,250 1.84% 50% Fresh Long
30 Jun, 2021 5741 5741 5741 5741 1 2,375 0.66% 5.56%
01 Jul, 2021 5714.85 5829 5695.95 5765.3 15 2,750 0.42% 15.79%
02 Jul, 2021 5753.6 5768.65 5740 5768.65 5 3,125 0.06% 13.64%
05 Jul, 2021 5764.1 5824.95 5732.95 5752 8 3,250 -0.29% 4%
06 Jul, 2021 5628.65 5714 5628.65 5714 2 3,375 -0.66% 3.85%
07 Jul, 2021 5800 5800 5747.95 5747.95 2 3,375 0.59% 0%
08 Jul, 2021 0 0 0 5747.95 0 3,375 0% 0%
09 Jul, 2021 5807.5 5807.5 5755 5757.75 5 3,500 0.17% 3.7%
12 Jul, 2021 5749.45 5774.5 5740 5769.2 12 4,500 0.2% 28.57%
13 Jul, 2021 5767 5779.1 5766 5770.4 47 9,000 0.02% 100%
14 Jul, 2021 5760 5780.1 5743.15 5767.3 33 11,375 -0.05% 26.39%
15 Jul, 2021 5707.35 5744.2 5666.45 5679.25 57 14,750 -1.53% 29.67% Fresh Short
16 Jul, 2021 5711.35 5719.95 5652 5678.4 43 18,500 -0.01% 25.42%
19 Jul, 2021 5662.05 5676.8 5660 5676.8 13 20,000 -0.03% 8.11%
20 Jul, 2021 5652.5 5652.5 5560.05 5578.95 70 24,750 -1.72% 23.75% Fresh Short
22 Jul, 2021 5562.9 5667 5513.75 5628.6 81 28,250 0.89% 14.14%
23 Jul, 2021 5630 5650.05 5597.1 5631.15 67 32,250 0.05% 14.16%
26 Jul, 2021 5631.1 5684.1 5596.05 5679 488 79,000 0.85% 144.96%
26 Jul, 2021 5631.1 5684.1 5596.05 5679 488 79,000 0% 144.96%
27 Jul, 2021 5736.75 6124.65 5736.75 6028.2 2966 207,375 6.15% 162.5% Fresh Long
28 Jul, 2021 6094 6130 5850 6026.55 3478 274,750 -0.03% 32.49%
29 Jul, 2021 6035 6046.5 5801.05 5835.3 1850 314,000 -3.17% 14.29% Fresh Short
30 Jul, 2021 5816 5891.95 5745.5 5866.25 880 311,875 0.53% -0.69%
02 Aug, 2021 5916.2 5956.55 5867 5888.35 547 305,750 0.38% -2.04%
03 Aug, 2021 5900.05 5998.5 5891.55 5928.8 631 304,500 0.69% -0.41%
04 Aug, 2021 5932.85 5970 5865.5 5878.45 617 299,750 -0.85% -1.61%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 10 10 10 10 0 1,125
5400.00 40 0 1,500
5500.00 56 67.85 55 65.35 625 10,000
250 0 390 390 390 390 5600.00 95 95 95 95 125 3,12512.5
375 0 350 5700.00 118.85 122 117.55 122 375 2,0005.33
4,625 0 317.6 5800.00 130.7 152.8 130.7 152.8 125 3,1250.68
2,250 250 233.1 233.1 194.2 196.5 5900.00 189.25 189.25 189.25 189.25 -125 1,3750.61
375 -250 200 210.3 200 210.3 5950.00no data
30,375 -2,750 180.7 200 145.25 152.4 6000.00 259.75 259.75 250 250 250 2,8750.09
1,875 0 160 6050.00no data
5,250 -500 147.7 160 117.4 121.25 6100.00no data
375 0 101.35 6150.00no data
25,875 -1,375 118 148.15 80.05 95.5 6200.00no data
375 0 90 6250.00no data
5,125 0 87.9 87.9 64.5 64.5 6300.00no data
1,500 0 88.95 6400.00no data
12,750 625 55.1 64.95 39.2 40 6500.00no data
1,500 -500 39 42 23.6 23.6 6600.00no data
3,625 125 27.1 30 23.05 24.95 6700.00no data
875 0 29.9 6750.00no data
625 0 15.3 6800.00no data
125 0 12 6850.00no data
250 0 11 7000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 10 10 10 10 -125 1,125
5400.00 40 40 40 40 0 1,500
5500.00 50 57.7 50 57.65 0 9,375
250 0 450 5600.00 85.85 88 84.05 86.7 375 3,00012
375 0 350 5700.00 108.45 117 102.1 117 375 1,6254.33
4,625 -375 281.15 317.6 281.15 317.6 5800.00 166 166 139.6 144 125 3,0000.65
2,000 -1,875 213.25 265 202.1 233.2 5900.00 191.65 191.65 180 181.1 0 1,5000.75
625 625 212.45 228.15 212.45 219.55 5950.00no data
33,125 1,625 197.85 233.95 171.5 185.45 6000.00 264.7 264.7 248.05 248.05 0 2,6250.08
1,875 -125 199.95 200 145.6 160 6050.00no data
5,750 375 133.75 188 133.75 149.3 6100.00no data
375 -125 176 176 101.35 101.35 6150.00no data
27,250 2,500 112.85 152.2 101 118.45 6200.00no data
375 0 90 6250.00no data
5,125 125 87 125 87 91.3 6300.00no data
1,500 -125 69.05 88.95 69.05 88.95 6400.00no data
12,125 1,875 40 75 40 55.1 6500.00no data
2,000 250 55 55 41.95 41.95 6600.00no data
3,500 -125 43.95 43.95 43.95 43.95 6700.00no data
875 0 29.9 6750.00no data
625 0 15.3 6800.00no data
125 0 12 6850.00no data
250 0 11 7000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 14.9 0 1,250
5400.00 61 61 40.25 40.25 0 1,500
5500.00 51.5 86.9 51.5 76.35 3,250 9,375
250 0 450 5600.00 90.05 100.05 90 100.05 250 2,62510.5
375 0 350 5700.00 143 151 116.5 138.25 750 1,2503.33
5,000 0 270.2 300 270 275.4 5800.00 143.6 189.3 143.55 154.05 250 2,8750.58
3,875 1,500 203.9 258.2 203.9 230.45 5900.00 223.95 233.2 182.7 233.2 625 1,5000.39
31,500 -250 180.05 205 169 176.25 6000.00 287.85 287.85 258.55 275 0 2,6250.08
2,000 125 191.65 191.65 121.5 121.5 6050.00no data
5,375 125 177 178 120.05 148.75 6100.00no data
500 -125 130.25 150 130 130.05 6150.00no data
24,750 18,250 111.95 149 108 112.45 6200.00no data
375 0 90 6250.00no data
5,000 500 87 110 87 87 6300.00no data
1,625 -375 87 99.9 74.7 99.9 6400.00no data
10,250 1,000 51 80 51 55 6500.00no data
1,750 250 44 44 42 42 6600.00no data
3,625 0 27.1 42.95 27.1 42.95 6700.00no data
875 0 29.9 6750.00no data
625 125 15.3 15.3 15.3 15.3 6800.00no data
125 0 12 6850.00no data
250 0 11 7000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 15 15 12.05 14.9 125 1,250
5400.00 75 88 57 57 625 1,500
5500.00 101.85 111 91.05 95 625 6,125
250 0 450 5600.00 119.1 139.6 104.15 106.5 -125 2,3759.5
375 0 350 5700.00 198.95 198.95 119.4 143.9 250 5001.33
5,000 3,875 293.05 293.05 211.3 249 5800.00 209.35 251 172 180.9 1,250 2,6250.53
2,375 1,750 220 248.1 175 192.5 5900.00 260.8 277.45 205.1 215.05 125 8750.37
31,750 -3,250 171.25 189 128.8 161.2 6000.00 312.1 353.7 303 303 125 2,6250.08
1,875 -125 119.75 119.75 119.75 119.75 6050.00no data
5,250 -250 137.15 139.45 106.35 132.4 6100.00no data
625 0 230.55 6150.00no data
6,500 250 111.05 115 73.6 102 6200.00no data
375 0 90 90 90 90 6250.00no data
4,500 1,125 83.95 86.95 69.1 74.5 6300.00no data
2,000 250 54.85 60 50 60 6400.00no data
9,250 0 50 53.95 42.05 44 6500.00no data
1,500 0 48.65 6600.00no data
3,625 0 32.1 35.65 23.35 26.9 6700.00no data
875 0 24.9 29.9 24.9 29.9 6750.00no data
500 0 35 6800.00no data
125 125 12 12 12 12 6850.00no data
250 125 11 11 11 11 7000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 23 23 2.5 2.5 875 1,125
5400.00 80 80 55 75 250 875
5500.00 75.95 108 70 103.05 2,125 5,500
250 0 450 5600.00 110.6 129 105 129 875 2,50010
375 125 350 350 350 350 5700.00 125.25 126.5 125.25 126.5 250 2500.67
1,125 0 303.4 303.4 245 252.45 5800.00 172.55 226 171.9 219.35 -625 1,3751.22
625 375 252.45 252.45 210 210 5900.00 220.35 235.85 220.35 230 375 7501.2
35,000 7,125 270 270 161.5 174.6 6000.00 271.05 350 265.35 334.45 750 2,5000.07
2,000 375 208.5 208.5 177.7 177.7 6050.00no data
5,500 625 213.95 213.95 108.05 130.95 6100.00no data
625 0 230.55 6150.00no data
6,250 -375 196.5 196.5 111 115.15 6200.00no data
375 0 145.15 6250.00no data
3,375 -1,500 125 132 73.35 84 6300.00no data
1,750 625 110.1 110.1 82 84 6400.00no data
9,250 1,125 107.55 107.55 52.5 54.45 6500.00no data
1,500 -125 50.05 50.05 30.65 48.65 6600.00no data
3,625 -125 57.95 57.95 31.5 32.1 6700.00no data
875 750 22 27 0.5 27 6750.00no data
500 500 25 35 25 35 6800.00no data
125 125 15 15 15 15 7000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 29 30 29 30 250 250
5400.00 63 70.05 63 70.05 625 625
5500.00 50 165 50 75.95 2,000 3,375
250 -125 450 450 450 450 5600.00 91.25 160.05 91.25 110.6 625 1,6256.5
250 125 427.5 427.5 427.5 427.5 5700.00no data
1,125 -125 328.6 399 325 335.5 5800.00 174.9 253.55 142 164.95 2,000 2,0001.78
250 250 187.25 295.65 187.25 295.65 5900.00 253.25 263.75 177.65 177.65 375 3751.5
27,875 19,125 301 325 209.8 264.95 6000.00 254.5 362.35 230.75 256.8 1,250 1,7500.06
1,625 500 249.35 323.6 190.9 260.45 6050.00no data
4,875 4,250 257 280 182.8 231.95 6100.00no data
625 625 222.5 251.3 181.7 230.55 6150.00no data
6,625 4,500 205.7 244.05 158.3 196.5 6200.00no data
375 375 100 145.15 100 145.15 6250.00no data
4,875 4,375 146.8 199.95 121.8 165.35 6300.00no data
1,125 875 117.65 166.05 117.65 150.4 6400.00no data
8,125 2,250 102 145 80.25 107.55 6500.00no data
1,625 1,000 95 110 60 82.05 6600.00no data
3,750 2,875 65 91.05 50 73.05 6700.00no data
125 0 55 6750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 43.4 100 43.4 79.15 1,250 1,375
375 0 390 400 390 400 5600.00 97.35 149.8 93.6 149.8 875 1,0002.67
125 -125 289.75 402.05 289.75 402.05 5700.00no data
1,250 625 264.05 440.65 264.05 395.35 5800.00no data
8,750 8,750 265 365.95 222.95 277.15 6000.00 190 324.8 190 278.85 500 5000.06
1,125 1,125 245.85 245.85 174.85 174.95 6050.00no data
625 625 240 240 190.1 213.1 6100.00no data
2,125 2,125 150 257.25 150 184 6200.00no data
500 500 216.45 216.45 138 138 6300.00no data
250 250 104.55 120 104.55 120 6400.00no data
5,875 5,875 105 152 80 101.85 6500.00no data
625 625 70 80 62 79.35 6600.00no data
875 875 55 65 55 65 6700.00no data
125 125 55 55 55 55 6750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 101 101 101 101 125 125
375 125 273 273.05 273 273.05 5600.00 250 0 1250.33
250 250 262.5 262.5 212.55 212.55 5700.00no data
625 500 184.55 184.55 184.5 184.55 5800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 125 268.4 268.4 268.4 268.4 5600.00 250 250 250 250 125 1250.5
125 0 280.05 5800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125 0 310.05 5600.00no data
125 0 280.05 5800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125 0 310.05 5600.00no data
125 0 280.05 5800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125 0 310.05 5600.00no data
125 0 280.05 5800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125 0 310.05 5600.00no data
125 0 280.05 5800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125 0 310.05 5600.00no data
125 0 280.05 5800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125 0 310.05 5600.00no data
125 0 280.05 5800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125 0 310.05 5600.00no data
125 0 280.05 5800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125 0 310.05 5600.00no data
125 0 280.05 5800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125 0 310.05 5600.00no data
125 0 280.05 5800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125 0 310.05 5600.00no data
125 0 280.05 5800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125 0 310.05 5600.00no data
125 0 280.05 5800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125 0 310.05 5600.00no data
125 0 280.05 5800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125 0 310.05 5600.00no data
125 0 280.05 5800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125 0 310.05 5600.00no data
125 0 280.05 5800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125 0 310.05 5600.00no data
125 0 280.05 5800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125 0 310.05 5600.00no data
125 0 280.05 5800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125 0 310.05 5600.00no data
125 125 280.05 280.05 280.05 280.05 5800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125 0 310.05 5600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125 0 310.05 5600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125 125 310.05 310.05 310.05 310.05 5600.00no data