info@tamealps.com +91 94145 70283

Pidilite Industries Limited (PIDILITIND) 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 2277.00 2252.65 2256.60 0.00% 93071 0.00 0.00
04 Aug 2021 2270.10 2282.60 2251.15 2264.30 0.01% 211045 4779.55 57.68
03 Aug 2021 2266.00 2303.05 2257.00 2264.15 0.07% 721816 16397.46 58.15
02 Aug 2021 2299.90 2299.90 2255.80 2262.55 -0.71% 456617 10363.11 70.61
30 Jul 2021 2310.80 2311.30 2272.00 2278.80 -0.77% 390786 8916.41 67.69
29 Jul 2021 2295.95 2318.00 2288.85 2296.50 0.02% 197033 4538.43 40.84
28 Jul 2021 2301.60 2309.65 2271.15 2295.95 -0.20% 248241 5673.45 52.05
27 Jul 2021 2314.40 2326.50 2289.00 2300.65 -0.89% 183364 4232.16 42.89
26 Jul 2021 2309.65 2332.95 2295.60 2321.30 0.64% 229367 5317.25 34.03
23 Jul 2021 2310.00 2327.70 2300.60 2306.60 -0.16% 164481 3806.74 33.83
22 Jul 2021 2333.95 2333.95 2287.40 2310.40 -0.23% 345208 7988.06 37.69
20 Jul 2021 2282.10 2326.45 2249.25 2315.65 2.45% 637865 14620.43 18.51
19 Jul 2021 2234.00 2269.00 2232.00 2260.25 0.72% 192179 4336.06 34.47
16 Jul 2021 2249.75 2269.95 2240.00 2244.20 -0.22% 225702 5078.91 54.21
15 Jul 2021 2261.20 2261.80 2242.35 2249.15 -0.01% 176959 3978.11 60.16
14 Jul 2021 2250.00 2272.00 2238.00 2249.35 0.04% 331982 7477.05 58.24
13 Jul 2021 2285.00 2285.00 2237.00 2248.50 -0.90% 356876 8035.46 65.83
12 Jul 2021 2287.00 2298.40 2261.20 2268.85 -0.39% 301488 6863.80 43.05
09 Jul 2021 2270.80 2294.25 2267.25 2277.80 -0.25% 221617 5052.80 36.79
08 Jul 2021 2280.00 2302.00 2261.00 2283.45 0.31% 397141 9070.40 31.59
07 Jul 2021 2231.20 2293.90 2226.50 2276.50 2.03% 551296 12513.92 22.70
06 Jul 2021 2266.80 2279.90 2222.00 2231.20 -1.59% 426882 9592.62 40.95
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 2117.2 0 0 0% NAN%
31 May, 2021 0 0 0 2117.2 0 0 0% NAN%
01 Jun, 2021 0 0 0 2117.2 0 0 0% NAN%
02 Jun, 2021 2081.75 2081.75 2081 2081 3 1,500 -1.71% INF% Fresh Short
03 Jun, 2021 2093 2093 2093 2093 2 2,500 0.58% 66.67%
04 Jun, 2021 2100 2114.5 2100 2114.5 2 3,000 1.03% 20% Fresh Long
07 Jun, 2021 0 0 0 2114.5 0 3,000 0% 0%
08 Jun, 2021 0 0 0 2114.5 0 3,000 0% 0%
09 Jun, 2021 2116.9 2116.9 2114.55 2114.55 2 4,000 0% 33.33%
10 Jun, 2021 0 0 0 2114.55 0 4,000 0% 0%
11 Jun, 2021 2150.55 2150.55 2126.8 2145.55 7 5,000 1.47% 25% Fresh Long
14 Jun, 2021 2117.55 2117.55 2117.55 2117.55 1 5,000 -1.31% 0%
15 Jun, 2021 2150 2150 2150 2150 2 4,500 1.53% -12.5% Short Covering
16 Jun, 2021 0 0 0 2150 0 4,500 0% 0%
17 Jun, 2021 2155.25 2155.25 2155.25 2155.25 1 5,000 0.24% 11.11%
18 Jun, 2021 2155 2159.95 2131.75 2145.8 5 5,000 -0.44% 0%
21 Jun, 2021 2155.5 2164.2 2155.5 2161.8 3 6,000 0.75% 20%
22 Jun, 2021 2170 2170 2164.2 2164.2 9 7,500 0.11% 25%
23 Jun, 2021 2165.05 2165.05 2146.35 2148.05 11 10,000 -0.75% 33.33%
24 Jun, 2021 2158.6 2164.7 2155.55 2164.15 8 11,000 0.75% 10%
25 Jun, 2021 2150 2150 2134 2141.15 13 12,500 -1.06% 13.64% Fresh Short
28 Jun, 2021 2161.4 2175.45 2156 2161.45 9 12,000 0.95% -4.35%
29 Jun, 2021 2177 2180 2174 2174 5 12,000 0.58% 0%
30 Jun, 2021 2174 2185 2165.05 2165.05 8 13,000 -0.41% 8.33%
01 Jul, 2021 2178.75 2178.75 2166.7 2166.7 3 12,500 0.08% -4.17%
02 Jul, 2021 2181.2 2196 2181.2 2192.05 4 13,000 1.17% 4% Fresh Long
05 Jul, 2021 2230 2289.05 2230 2272.2 79 22,500 3.66% 73.08% Fresh Long
06 Jul, 2021 2265 2275 2242 2247.6 26 21,000 -1.08% -7.69% Long Unwinding
07 Jul, 2021 2256.7 2295.75 2256.5 2282.5 28 20,000 1.55% -5.26% Short Covering
08 Jul, 2021 2283.8 2301 2272 2289.6 36 23,500 0.31% 17.5%
09 Jul, 2021 2285.6 2291 2281 2287.5 13 28,000 -0.09% 19.15%
12 Jul, 2021 2293 2294 2276 2281.8 14 30,000 -0.25% 7.14%
13 Jul, 2021 2275.5 2275.5 2258 2260.7 21 30,500 -0.92% 1.67%
14 Jul, 2021 2260.7 2268.25 2260.7 2263.1 6 31,500 0.11% 3.28%
15 Jul, 2021 2258.95 2258.95 2252.65 2260.1 23 35,000 -0.13% 11.11%
16 Jul, 2021 2255 2277.45 2251.8 2254.65 27 39,000 -0.24% 11.43%
19 Jul, 2021 2259.95 2275 2249 2267.55 56 44,500 0.57% 14.1%
20 Jul, 2021 2280 2332.95 2254.95 2320.25 189 68,500 2.32% 53.93% Fresh Long
22 Jul, 2021 2310.1 2336 2291 2314.75 194 98,500 -0.24% 43.8%
23 Jul, 2021 2315.65 2328.95 2303 2308.05 184 121,500 -0.29% 23.35%
26 Jul, 2021 2299.55 2332.45 2299.55 2319.75 1202 618,500 0.51% 409.05%
26 Jul, 2021 2299.55 2332.45 2299.55 2319.75 1202 618,500 0% 409.05%
27 Jul, 2021 2306.9 2331.9 2290.85 2307.65 1695 1,236,500 -0.52% 99.92%
28 Jul, 2021 2300 2311.1 2280.5 2305.45 1703 1,743,500 -0.1% 41%
29 Jul, 2021 2295.35 2321.35 2295.35 2305.25 797 1,861,500 -0.01% 6.77%
30 Jul, 2021 2305.6 2318.45 2282.7 2289.4 980 1,956,500 -0.69% 5.1%
02 Aug, 2021 2307.4 2307.4 2266.75 2274.6 951 2,059,500 -0.65% 5.26%
03 Aug, 2021 2278.95 2308.55 2265.1 2274.2 1852 2,198,500 -0.02% 6.75%
04 Aug, 2021 2279.75 2298 2260.65 2271.9 687 2,215,000 -0.1% 0.75%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,500 0 275 2000.00 2.5 2.5 2.5 2.5 500 4,0001.6
3,500 0 200 2100.00 8 8 8 8 500 15,5004.43
2180.00 16.8 0 4,500
4,500 500 97.2 97.2 97.2 97.2 2200.00 27.6 29.5 21.55 26.8 18,000 117,50026.11
2220.00 31 0 6,500
6,500 500 85 85 80 80 2240.00 45 48 45 48 500 4,0000.62
14,000 500 65.05 65.35 56.8 65.25 2260.00 44 59.25 44 51.65 1,500 17,0001.21
26,500 3,500 63 64.5 47.2 55.85 2280.00 63.2 68.3 57.55 63.5 500 7,0000.26
196,500 -2,000 54.6 54.9 41.4 47.85 2300.00 75.5 79.95 67.1 72.35 1,500 34,0000.17
12,000 -2,000 48.95 48.95 36.25 40.35 2320.00no data
6,000 2,000 36.05 36.05 30.8 33.5 2340.00no data
2,000 0 25.25 2380.00no data
141,500 9,000 21.35 23.25 17.2 19.2 2400.00no data
27,500 3,500 7.85 8.5 6 6.5 2500.00no data
20,500 3,500 6.85 6.85 2.2 2.65 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,500 -500 275 275 275 275 2000.00 5 5 5 5 0 3,5001.4
3,500 0 200 2100.00 7.5 9.05 6.5 9 1,500 15,0004.29
2180.00 16.8 16.8 16.8 16.8 500 4,500
4,000 500 111.35 111.35 109 109 2200.00 22.5 28.95 18.95 27.6 44,500 99,50024.88
2220.00 31 31 31 31 500 6,500
6,000 2,000 90.3 90.3 80 80 2240.00 40.15 42.1 40.15 42.1 500 3,5000.58
13,500 1,500 62 75.5 62 65.05 2260.00 46 53 41.7 51.3 6,000 15,5001.15
23,000 8,000 53 73.95 53 59.6 2280.00 56.35 67.35 53.05 65.05 3,000 6,5000.28
198,500 79,500 46.1 64.6 42.5 51.55 2300.00 75 76 60 75.5 1,500 32,5000.16
14,000 7,000 36 56.5 36 43.35 2320.00no data
4,000 4,000 47.3 47.3 34.2 36 2340.00no data
2,000 2,000 27.05 28.15 25.25 25.25 2380.00no data
132,500 32,500 15.4 28 15.35 21.3 2400.00no data
24,000 4,500 7.5 8.75 6.9 7.85 2500.00no data
17,000 0 3 5.6 2.05 2.35 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,000 0 297 2000.00 2.95 2.95 2.2 2.2 1,500 3,5001.17
3,500 0 200 200 200 200 2100.00 6 7.7 5.65 7.35 8,000 13,5003.86
2180.00 16.2 18.75 16.2 18.2 4,000 4,000
3,500 0 132.5 2200.00 22.1 26.1 19.95 23.6 11,000 55,00015.71
2220.00 25.3 31.75 25.3 30.05 3,500 6,000
4,000 0 110 2240.00 40.15 40.15 40.15 40.15 1,000 3,0000.75
12,000 500 68 68 60 62 2260.00 40 51.1 40 47.85 7,000 9,5000.79
15,000 9,000 63 63.85 51.95 53.55 2280.00 47.1 59 47.1 58.7 500 3,5000.23
119,000 32,500 55.3 58.45 44 46.1 2300.00 57 74.9 49.25 69.7 3,500 31,0000.26
7,000 5,500 45 48 35 38 2320.00no data
100,000 37,500 25.05 25.05 16.05 16.8 2400.00no data
19,500 15,000 7.8 8.45 5.85 5.9 2500.00no data
17,000 2,000 3.55 4.6 3.55 4.25 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,000 0 297 2000.00 4.95 12.35 4.95 6 500 2,0000.67
3,500 0 205 2100.00 5 6.55 5 6 2,500 5,5001.57
3,500 0 132.5 2200.00 20 23 17.35 22.4 27,000 44,00012.57
2220.00 25 28 25 27.55 2,500 2,500
4,000 0 110 2240.00 30 30 30 30 1,500 2,0000.5
11,500 -500 69.3 69.3 69.3 69.3 2260.00 45.7 46 37.05 44 1,000 2,5000.22
6,000 2,500 66.85 66.85 60 60 2280.00 49.9 53.3 48.15 52.45 1,000 3,0000.5
86,500 42,000 52.5 71.35 49 52.3 2300.00 58.5 66 49.95 66 7,500 27,5000.32
1,500 1,500 40 42.55 40 42.55 2320.00no data
62,500 39,500 25.1 33.05 19.2 20.95 2400.00no data
4,500 4,500 10.5 10.5 7.1 7.1 2500.00no data
15,000 1,000 6.9 6.95 3.5 3.55 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,000 3,000 315 315 297 297 2000.00 0.55 0.55 0.55 0.55 1,500 1,5000.5
3,500 3,000 208 208 200 205 2100.00 4.3 5.35 4.3 5.35 0 3,0000.86
3,500 0 132.5 2200.00 17 19 15.5 17 10,000 17,0004.86
4,000 0 110 2240.00 40 0 5000.13
12,000 3,000 80 82.95 80 82.9 2260.00 28 32.1 26 26 1,500 1,5000.13
3,500 2,000 77.7 77.7 70 72.45 2280.00 40.2 45.95 40.2 45.95 500 2,0000.57
44,500 21,000 64.7 68.5 58.05 60.5 2300.00 56 57.05 48.65 53.9 11,000 20,0000.45
23,000 15,500 26.15 31 25 25.85 2400.00no data
14,000 10,000 7.95 7.95 5 6.05 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 149 2100.00 16 0 3,0006
3,500 0 132.5 2200.00 21.8 29 19.15 19.15 7,000 7,0002
4,000 0 110 2240.00 40 40 40 40 500 5000.13
9,000 9,000 80 85 58.65 78.15 2260.00no data
1,500 1,000 75 75 65.85 65.85 2280.00 57.55 57.55 50 50 1,000 1,5001
23,500 12,500 57 65.45 53 61.2 2300.00 53.55 69.95 52 60.95 6,500 9,0000.38
7,500 7,500 22 27.85 20 26.1 2400.00no data
4,000 1,500 9.8 10 7 7.95 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 149 2100.00 16 0 3,0006
3,500 0 132.5 2200.00no data
4,000 0 110 2240.00no data
500 0 75 2280.00 35 45 32.1 45 500 5001
11,000 4,000 65.5 75.35 58.05 60 2300.00 39.55 48.15 39.55 48.15 2,500 2,5000.23
2,500 0 10.05 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 149 2100.00 16 0 3,0006
3,500 0 132.5 2200.00no data
4,000 0 110 2240.00no data
500 500 75 75 75 75 2280.00no data
7,000 4,500 70.6 85 47.4 55.4 2300.00no data
2,500 0 10.05 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 149 2100.00 16 0 3,0006
3,500 0 132.5 132.5 132.5 132.5 2200.00no data
4,000 0 110 2240.00no data
2,500 500 66.9 72.75 61.7 66.15 2300.00no data
2,500 1,000 10 10.05 10 10.05 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 149 2100.00 16 0 3,0006
3,500 3,500 102 115 102 115 2200.00no data
4,000 3,500 110 110 110 110 2240.00no data
2,000 1,000 85 85 47.6 47.6 2300.00no data
1,500 1,000 9 9 8 8 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 149 2100.00 16 0 3,0006
500 0 114.45 2240.00no data
1,000 1,000 77.2 102.8 77.2 86.8 2300.00no data
500 500 8 8 8 8 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 149 2100.00 16 0 3,0006
500 0 114.45 2240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 149 2100.00 16 0 3,0006
500 0 114.45 2240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 149 2100.00 16 0 3,0006
500 0 114.45 2240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 149 2100.00 16 0 3,0006
500 0 114.45 2240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 500 149 149 149 149 2100.00 11.95 16 11.95 16 2,500 3,0006
500 0 114.45 2240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2100.00 10 10 10 10 500 500
500 0 114.45 2240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 114.45 2240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 114.45 2240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 500 114.45 114.45 114.45 114.45 2240.00no data