info@tamealps.com +91 94145 70283

PI Industries Limited (PIIND) 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
07 Dec 2021 2860.00 2918.00 2857.80 2902.75 1.75% 112950 3271.78 37.97
06 Dec 2021 2904.00 2906.95 2833.15 2852.80 -1.34% 128756 3697.47 39.22
03 Dec 2021 2970.00 2970.00 2872.00 2891.55 -2.09% 277433 8090.01 56.57
02 Dec 2021 2944.45 3044.95 2893.20 2953.25 0.34% 416066 12341.36 30.25
01 Dec 2021 2870.00 2951.80 2870.00 2943.10 2.56% 221968 6475.79 50.88
30 Nov 2021 2967.00 3031.00 2842.70 2869.50 -2.88% 789349 23126.89 57.34
29 Nov 2021 2900.10 2980.75 2841.80 2954.70 0.74% 245770 7198.79 48.54
26 Nov 2021 2991.30 3013.70 2876.00 2933.05 -2.16% 235616 6909.86 30.56
25 Nov 2021 2890.95 3031.90 2864.80 2997.80 3.41% 462081 13729.25 43.30
24 Nov 2021 2930.00 2974.00 2861.20 2899.00 -0.79% 278739 8181.02 29.03
23 Nov 2021 2862.00 2932.80 2829.70 2921.95 1.74% 238853 6927.10 37.16
22 Nov 2021 2885.90 2924.70 2785.00 2872.00 0.04% 507513 14574.90 44.77
18 Nov 2021 2880.00 2905.70 2835.00 2870.75 -0.91% 202219 5803.88 50.72
17 Nov 2021 2920.00 2924.20 2864.00 2897.20 -0.87% 208118 6039.22 53.46
16 Nov 2021 2905.00 2932.90 2882.00 2922.55 1.13% 283136 8232.03 46.58
15 Nov 2021 2758.65 2935.95 2749.05 2889.80 5.55% 1237334 35292.68 49.56
12 Nov 2021 2769.90 2784.00 2733.00 2737.85 -0.42% 262891 7218.46 68.26
11 Nov 2021 2785.00 2785.00 2729.45 2749.30 -1.73% 242561 6676.20 59.89
10 Nov 2021 2780.00 2810.00 2755.55 2797.65 0.42% 257233 7158.91 59.27
09 Nov 2021 2750.00 2794.50 2746.30 2785.95 1.35% 552743 15343.17 69.33 High delivery volume with positive change
08 Nov 2021 2799.00 2799.00 2700.90 2748.95 -0.68% 345912 9444.01 53.90
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Oct, 2021 0 0 0 3209 0 0 0% NAN%
04 Oct, 2021 0 0 0 3209 0 0 0% NAN%
05 Oct, 2021 0 0 0 3209 0 0 0% NAN%
06 Oct, 2021 0 0 0 3209 0 0 0% NAN%
07 Oct, 2021 0 0 0 3209 0 0 0% NAN%
08 Oct, 2021 0 0 0 3209 0 0 0% NAN%
11 Oct, 2021 0 0 0 3209 0 0 0% NAN%
12 Oct, 2021 0 0 0 3209 0 0 0% NAN%
13 Oct, 2021 0 0 0 3209 0 0 0% NAN%
14 Oct, 2021 0 0 0 3209 0 0 0% NAN%
18 Oct, 2021 0 0 0 3209 0 0 0% NAN%
19 Oct, 2021 3287.5 3287.5 3287.5 3287.5 2 500 2.45% INF% Fresh Long
20 Oct, 2021 3225 3225 3055 3087.95 21 4,750 -6.07% 850% Fresh Short
21 Oct, 2021 3159.75 3160 3124.55 3160 7 5,000 2.33% 5.26% Fresh Long
22 Oct, 2021 3120.1 3120.1 3050 3050 5 5,000 -3.48% 0%
25 Oct, 2021 2963.1 3029.45 2940.25 3029.45 8 5,750 -0.67% 15%
26 Oct, 2021 3010.25 3010.25 2942.3 2956.5 6 6,250 -2.41% 8.7% Fresh Short
27 Oct, 2021 3014.45 3014.45 3014.45 3014.45 1 6,500 1.96% 4% Fresh Long
28 Oct, 2021 2950 2985.95 2950 2985.95 4 6,750 -0.95% 3.85%
29 Oct, 2021 2970.7 3013.4 2970.7 2997.75 3 7,000 0.4% 3.7%
01 Nov, 2021 2987.2 3016.05 2987.2 3016.05 5 7,750 0.61% 10.71%
02 Nov, 2021 2810.5 2843.85 2774.6 2796.9 147 23,750 -7.27% 206.45% Fresh Short
03 Nov, 2021 2818 2823.65 2721.3 2747.85 105 30,250 -1.75% 27.37% Fresh Short
08 Nov, 2021 2803 2803 2733.5 2773.75 55 31,750 0.94% 5.83%
09 Nov, 2021 2789 2817.95 2769.55 2816.1 104 32,000 1.53% 0.79% Fresh Long
10 Nov, 2021 2741.85 2830.4 2741.85 2816.15 53 33,250 0% 3.91%
11 Nov, 2021 2800 2800 2748.5 2768.25 81 37,500 -1.7% 12.78% Fresh Short
12 Nov, 2021 2784.95 2789.9 2757.8 2762.05 47 39,750 -0.22% 6%
15 Nov, 2021 2790 2958.25 2789.25 2909.3 321 45,500 5.33% 14.47% Fresh Long
16 Nov, 2021 2910 2942.5 2901.4 2932.15 137 57,000 0.79% 25.27%
17 Nov, 2021 2930 2935.9 2878.4 2901.15 195 78,000 -1.06% 36.84% Fresh Short
18 Nov, 2021 2915 2915 2840.55 2884.15 349 112,500 -0.59% 44.23%
22 Nov, 2021 2876.75 2936.85 2795.75 2877.95 1760 354,250 -0.21% 214.89%
23 Nov, 2021 2863.5 2938.8 2858 2929.8 2573 854,000 1.8% 141.07% Fresh Long
24 Nov, 2021 2939.95 2982.15 2872.9 2908.2 3150 1,353,250 -0.74% 58.46%
25 Nov, 2021 2880.05 3034.25 2873.6 3007.95 3552 1,665,000 3.43% 23.04% Fresh Long
26 Nov, 2021 2973.4 3019.3 2882.05 2935.5 1604 1,625,750 -2.41% -2.47% Long Unwinding
29 Nov, 2021 2901.05 2984.85 2850.4 2959.3 1005 1,611,500 0.81% -0.89%
30 Nov, 2021 2971.3 3035.05 2857.8 2881.85 1765 1,674,250 -2.62% 3.89% Fresh Short
01 Dec, 2021 2883.05 2964.95 2883.05 2956.1 921 1,665,250 2.58% -0.54% Short Covering
02 Dec, 2021 2940.95 3048.75 2905 2966.15 1639 1,685,250 0.34% 1.2%
03 Dec, 2021 2958.1 2982.25 2881.3 2903.1 968 1,695,500 -2.13% 0.61% Fresh Short
06 Dec, 2021 2875.8 2913.7 2840.5 2862.7 723 1,681,000 -1.39% -0.87% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 10 10 9.9 9.9 -250 6,250
2550.00 48 0 500
2600.00 27.9 28 27.9 27.95 500 2,000
2650.00 35.75 35.75 35.75 35.75 250 750
250 0 228.7 2700.00 55.6 55.6 42.15 50.85 750 10,50042
5,000 0 204.45 2800.00 75.5 90.5 69 87.85 1,000 10,5002.1
250 0 153.7 153.7 135.05 135.05 2850.00no data
17,250 1,500 119.7 120 90.7 95.45 2900.00 113 126.7 111 111 -250 8,0000.46
6,250 2,000 101 101 80 80 2950.00no data
65,000 -1,000 78.95 83.15 58 62.1 3000.00 179.85 205.1 179.85 205.1 0 6,2500.1
4,250 250 65 65 65 65 3050.00no data
34,000 -1,250 52.25 52.25 35 37.6 3100.00no data
2,000 0 56.05 3150.00no data
22,000 -500 28.9 33.05 19.05 20.05 3200.00no data
1,000 0 34.75 3250.00no data
9,250 0 20 3300.00no data
1,000 0 15.9 3400.00no data
13,000 0 8.75 8.75 8.75 8.75 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 10 10 10 10 250 6,500
2550.00 48 0 500
2600.00 23 0 1,500
2650.00 5 0 500
250 0 228.7 2700.00 34.8 44 30.95 41.35 1,250 9,75039
5,000 0 204.45 2800.00 60.9 75.5 59 73.35 1,500 9,5001.9
250 0 119.15 2850.00no data
15,750 -250 143.5 143.5 109.3 118.95 2900.00 87.85 124 80.4 112 -500 8,2500.52
4,250 500 132.4 132.4 97.15 98.1 2950.00no data
66,000 10,750 106.35 112.75 79.75 82.3 3000.00 148.15 164.7 148.15 164.7 500 6,2500.09
4,000 250 65 65 65 65 3050.00no data
35,250 4,750 71.85 73.45 51 53.1 3100.00no data
2,000 0 56.05 3150.00no data
22,500 0 44.9 44.95 30.45 31.85 3200.00no data
1,000 0 34.75 3250.00no data
9,250 250 26.2 26.2 19.6 20 3300.00no data
1,000 0 15.9 3400.00no data
13,000 250 11.05 11.05 8.25 9 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 10 10 10 10 1,000 6,250
2550.00 48 48 48 48 250 500
2600.00 23 23 23 23 750 1,500
2650.00 5 5 5 5 250 500
250 0 228.7 2700.00 28 45 25.15 34.75 4,000 8,50034
5,000 0 204.45 2800.00 42.7 72.2 38 60.9 -250 8,0001.6
250 0 119.15 2850.00no data
16,000 -5,250 156.8 215 129.25 157 2900.00 73.55 120 62.25 87.85 750 8,7500.55
3,750 -500 128 170.2 108 128 2950.00no data
55,250 17,500 98.05 155.7 87 106.35 3000.00 113.55 174 104.8 150 500 5,7500.1
3,750 3,750 125 132.5 71.5 89.05 3050.00no data
30,500 8,000 65 110.4 55.95 70.7 3100.00no data
2,000 250 78.25 93.8 46.25 56.05 3150.00no data
22,500 6,500 41.15 76 35 44.95 3200.00no data
1,000 500 52 52 25.85 34.75 3250.00no data
9,000 3,750 23 53.8 19.05 27.2 3300.00no data
1,000 1,000 25 25 14.5 15.9 3400.00no data
12,750 4,500 11.85 24.95 10.85 11.05 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 10.05 10.05 8.05 8.85 -1,250 5,250
2550.00 50 0 250
2600.00 8 0 750
2650.00 30 30 30 30 0 250
250 0 228.7 2700.00 43.4 43.55 32.85 35 750 4,50018
5,000 0 204.45 2800.00 85 85 52.75 52.85 1,750 8,2501.65
250 0 119.15 2850.00no data
21,250 -2,500 101.85 148.25 101.85 146.5 2900.00 120.3 120.3 88 90.1 -2,250 8,0000.38
4,250 -250 105.8 125.4 105.8 121.9 2950.00no data
37,750 3,750 79 100.8 70.15 98.05 3000.00 167.25 167.25 167.25 167.25 0 5,2500.14
22,500 -4,000 47.65 64.25 43.15 62.25 3100.00no data
1,750 750 45 45 45 45 3150.00no data
16,000 1,500 30 40 30 38.7 3200.00no data
500 0 35.85 3250.00no data
5,250 250 12.55 23.9 12.55 23.9 3300.00no data
8,250 6,000 5.1 10.2 5.1 10.1 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 10 15 10 12.5 2,250 6,500
2550.00 50 50 50 50 250 250
2600.00 8 8 8 8 250 750
2650.00 40 0 250
250 0 228.7 2700.00 30 43.4 21 37.2 1,000 3,75015
5,000 0 204.45 2800.00 60 85 40.6 77.6 500 6,5001.3
250 0 119.15 2850.00no data
23,750 -4,250 160 195.1 94 101.85 2900.00 69.1 137 56 113.2 2,500 10,2500.43
4,500 0 135 154 80.5 80.5 2950.00no data
34,000 -6,500 109.95 132.5 61.95 75.6 3000.00 133.2 158.85 99.9 151 0 5,2500.15
26,500 4,250 71.5 89 39.45 47.65 3100.00no data
1,000 1,000 51.9 56.75 51.9 56.75 3150.00no data
14,500 1,750 50 59.15 24.4 24.4 3200.00no data
500 0 35.85 35.85 35.85 35.85 3250.00no data
5,000 3,000 26 34 12.55 16.4 3300.00no data
2,250 750 9.9 10 5 10 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 10 30 9 30 0 4,250
2600.00 25 0 500
2650.00 40 0 250
250 0 228.7 2700.00 48.95 48.95 30 30 0 2,75011
5,000 0 204.45 204.45 204.45 204.45 2800.00 76.55 76.55 62.2 63 0 6,0001.2
250 0 119.15 2850.00no data
28,000 -4,000 120.65 159.35 120.65 157 2900.00 125 125 87.5 87.5 -250 7,7500.28
4,500 -1,000 107.75 138.95 103.95 128.9 2950.00no data
40,500 -12,500 60 116.2 58.95 107.65 3000.00 158.15 158.15 135.2 135.2 1,000 5,2500.13
22,250 -4,750 39.95 75.2 39.95 70.1 3100.00no data
12,750 3,500 40 47 32 42.15 3200.00no data
500 250 35 35 35 35 3250.00no data
2,000 250 30 30 28 28 3300.00no data
1,500 0 9.9 9.9 9.9 9.9 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 9.95 10 9.95 10 500 4,250
2600.00 20.5 25 20.5 25 500 500
2650.00 40 40 40 40 0 250
250 0 228.7 2700.00 33.9 0 2,75011
5,000 -250 217.45 217.45 198.05 198.05 2800.00 39.95 75 32 65.55 750 6,0001.2
250 0 119.15 2850.00no data
32,000 2,250 162 162 109.95 136.9 2900.00 59.25 120 59.25 111.8 1,500 8,0000.25
5,500 -250 125.4 136.3 90 114.45 2950.00no data
53,000 3,250 108.75 120 73.2 89.9 3000.00 123.75 146.25 114.75 146.25 0 4,2500.08
27,000 2,000 56.6 82 45.35 57.35 3100.00no data
9,250 1,500 35.5 52 30 33.65 3200.00no data
250 250 29.75 29.75 29.75 29.75 3250.00no data
1,750 0 25 29.65 22 22 3300.00no data
1,500 750 25 25 3.1 8.9 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 10 10 8.95 8.95 750 3,750
2650.00 120 0 250
250 0 228.7 2700.00 27 35 20 33.9 250 2,75011
5,250 2,500 170 204.8 170 204.8 2800.00 40.05 45 26 29.35 4,000 5,2501
250 0 119.15 2850.00no data
29,750 2,250 113.05 176 95 165.4 2900.00 107.05 107.8 50 55.4 1,500 6,5000.22
5,750 -500 94.85 147.95 85.55 136.4 2950.00no data
49,750 -3,500 66.3 119 62.8 108.75 3000.00 150 150 89.25 90 1,250 4,2500.09
25,000 9,750 44.8 77 40.4 71.05 3100.00no data
7,750 2,750 39.4 53.95 29.65 46.25 3200.00no data
1,750 1,750 25 27 25 27 3300.00no data
750 250 5 5 5 5 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 8 10 7.95 10 750 3,000
2650.00 120 0 250
250 0 228.7 2700.00 30 30 25 25 250 2,50010
2,750 250 180.55 180.55 180.55 180.55 2800.00 36.8 58.55 36.8 58.55 750 1,2500.45
250 0 119.15 2850.00no data
27,500 21,000 142 160.05 100 109.9 2900.00 79 107.5 70 103.6 3,750 5,0000.18
6,250 6,000 141.1 142.35 88.25 95.05 2950.00no data
53,250 48,500 113.9 113.9 67 74.85 3000.00 139.15 165.85 112.05 160 1,250 3,0000.06
15,250 12,000 79.75 79.75 25.55 47.95 3100.00no data
5,000 4,250 72.75 93.25 0.2 13.75 3200.00no data
500 250 20 20 20 20 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 21 21 7.95 7.95 250 2,250
2650.00 120 0 250
250 0 228.7 2700.00 60 60 32 32 0 2,2509
2,500 2,500 150 170 150 170 2800.00 100 0 5000.2
250 0 119.15 2850.00no data
6,500 2,250 100 115 90.3 111.55 2900.00 154.1 154.1 87.95 87.95 500 1,2500.19
250 0 85 2950.00no data
4,750 1,250 65.85 72.2 61.1 65 3000.00 193.45 0 1,7500.37
3,250 0 41 41.5 41 41.5 3100.00no data
750 0 25.05 3200.00no data
250 0 15 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 38.5 38.5 21 21.05 0 2,000
2650.00 120 0 250
250 0 228.7 2700.00 40 0 2,2509
2800.00 93.3 100 93 100 250 500
250 250 119.15 119.15 119.15 119.15 2850.00no data
4,250 1,250 153.05 153.35 60.05 100.25 2900.00 122.8 174.85 122.8 155.55 500 7500.18
250 250 110 110 85 85 2950.00no data
3,500 3,000 109.5 109.5 38.25 60.7 3000.00 173.45 193.45 160 193.45 1,750 1,7500.5
3,250 500 41 67 36.05 39.35 3100.00no data
750 0 25.05 3200.00no data
250 0 15 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 25 25 25 25 250 2,000
2650.00 120 0 250
250 0 228.7 2700.00 41 41 39 40 0 2,2509
2800.00 100 100 84 84 250 250
3,000 250 136.4 136.4 136.4 136.4 2900.00 105 0 2500.08
500 250 89.95 89.95 73.4 84.55 3000.00no data
2,750 750 33.8 59.95 33.8 59.95 3100.00no data
750 -250 25.05 25.05 25.05 25.05 3200.00no data
250 0 15 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 9 0 1,750
2650.00 120 0 250
250 0 228.7 2700.00 50 50 50 50 250 2,2509
2,750 0 97.8 153.2 97.8 140.4 2900.00 105 105 105 105 250 2500.09
250 0 150.2 3000.00no data
2,000 0 64.85 64.85 64.85 64.85 3100.00no data
1,000 0 59.95 3200.00no data
250 0 15 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 6 9 6 9 250 1,750
2650.00 120 0 250
250 0 228.7 2700.00 46 0 2,0008
2,750 250 160.2 160.2 160.2 160.2 2900.00no data
250 250 150.2 150.2 150.2 150.2 3000.00no data
2,000 250 78 78 78 78 3100.00no data
1,000 0 59.95 3200.00no data
250 0 15 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 22 23 12.25 14 -500 1,500
2650.00 120 0 250
250 250 228.7 228.7 228.7 228.7 2700.00 65 65 46 46 -1,250 2,0008
2,500 2,500 133.2 182.9 133.2 161.2 2900.00no data
1,750 1,250 55 89.95 55 89.95 3100.00no data
1,000 1,000 55 70 55 59.95 3200.00no data
250 250 15 15 15 15 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 34.85 34.85 31.1 32 250 2,000
2650.00 120 0 250
2700.00 109.4 0 3,250
500 0 44.2 3100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 39.95 39.95 35.05 35.05 0 1,750
2650.00 120 0 250
2700.00 109.4 109.4 109.4 109.4 250 3,250
500 0 44.2 3100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 32 33.9 32 33.85 0 1,750
2650.00 120 0 250
2700.00 94.8 107.95 94.75 107.95 -250 3,000
500 0 44.2 3100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 35.05 35.05 30.05 30.05 -500 1,750
2650.00 120 0 250
2700.00 90.05 90.05 83.1 88.55 750 3,250
500 0 44.2 3100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 58.35 0 2,250
2650.00 120 0 250
2700.00 129.95 129.95 110 110 -250 2,500
500 0 44.2 3100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 49.95 49.95 39.95 40.05 1,250 1,250
2650.00 80 80 80 80 250 250
2700.00 95 115 95 105 2,250 2,250