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
04 Aug 2021 3301.95 3318.00 3122.20 3139.55 -5.69% 730525 23368.14 31.92
03 Aug 2021 3312.00 3379.00 3201.00 3329.10 0.38% 1208713 39739.83 23.52
02 Aug 2021 2960.00 3375.00 2956.00 3316.50 12.42% 2764540 88130.61 20.07
30 Jul 2021 2962.80 3007.10 2919.00 2950.20 0.10% 530557 15744.89 37.26
29 Jul 2021 2976.00 2994.60 2910.80 2947.25 -0.32% 219410 6454.37 43.01
28 Jul 2021 3004.00 3017.60 2893.35 2956.70 -1.50% 473234 13918.96 51.11
27 Jul 2021 3099.00 3117.60 2983.05 3001.85 -2.39% 393973 11956.36 42.67
26 Jul 2021 3015.00 3169.95 3012.65 3075.35 1.63% 860834 26686.33 36.80
23 Jul 2021 3030.00 3130.00 3012.55 3026.00 0.80% 536188 16418.41 20.98
22 Jul 2021 3110.35 3134.55 2968.10 3002.00 -2.79% 733130 22166.02 56.27
20 Jul 2021 3170.10 3309.75 3074.35 3088.20 -2.33% 1381353 44270.94 17.65
19 Jul 2021 2965.00 3200.00 2954.00 3161.95 6.36% 1028420 31811.91 27.63
16 Jul 2021 2959.90 2998.00 2949.30 2973.00 0.44% 342439 10155.28 80.03
15 Jul 2021 2964.90 3019.00 2952.00 2959.90 -0.08% 137516 4092.85 30.89
14 Jul 2021 2975.00 2993.00 2939.70 2962.15 0.15% 146564 4345.76 52.13
13 Jul 2021 2974.90 2975.00 2943.60 2957.85 -0.46% 137022 4051.47 52.82
12 Jul 2021 3014.00 3017.05 2947.55 2971.50 -0.69% 97564 2903.25 36.06
09 Jul 2021 2958.65 3015.00 2947.45 2992.15 1.61% 153516 4593.60 22.58
08 Jul 2021 3008.00 3024.00 2939.05 2944.75 -1.84% 189769 5624.78 53.79
07 Jul 2021 2990.00 3013.90 2965.80 3000.10 0.82% 138062 4134.99 50.95
06 Jul 2021 2993.00 3027.00 2965.00 2975.70 -1.00% 129363 3870.79 38.44
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 2637.3 0 0 0% NAN%
31 May, 2021 0 0 0 2637.3 0 0 0% NAN%
01 Jun, 2021 0 0 0 2637.3 0 0 0% NAN%
02 Jun, 2021 0 0 0 2637.3 0 0 0% NAN%
03 Jun, 2021 0 0 0 2637.3 0 0 0% NAN%
04 Jun, 2021 0 0 0 2637.3 0 0 0% NAN%
07 Jun, 2021 0 0 0 2637.3 0 0 0% NAN%
08 Jun, 2021 2808.95 2824.45 2806.7 2820.45 4 500 6.94% INF% Fresh Long
09 Jun, 2021 0 0 0 2820.45 0 500 0% 0%
10 Jun, 2021 0 0 0 2820.45 0 500 0% 0%
11 Jun, 2021 0 0 0 2820.45 0 500 0% 0%
14 Jun, 2021 2835 2835 2835 2835 1 750 0.52% 50%
15 Jun, 2021 2890.05 2910 2890.05 2910 2 500 2.65% -100% Short Covering
16 Jun, 2021 0 0 0 2910 0 500 0% 0%
17 Jun, 2021 0 0 0 2910 0 500 0% 0%
18 Jun, 2021 0 0 0 2910 0 500 0% 0%
21 Jun, 2021 2842.4 2842.4 2842.4 2842.4 2 1,000 -2.32% 100% Fresh Short
22 Jun, 2021 0 0 0 2842.4 0 1,000 0% 0%
23 Jun, 2021 0 0 0 2842.4 0 1,000 0% 0%
24 Jun, 2021 0 0 0 2842.4 0 1,000 0% 0%
25 Jun, 2021 2907.5 2907.5 2907.5 2907.5 1 1,250 2.29% 25% Fresh Long
28 Jun, 2021 0 0 0 2907.5 0 1,250 0% 0%
29 Jun, 2021 2917.7 2917.7 2917.7 2917.7 1 1,500 0.35% 20%
30 Jun, 2021 2925 2952.15 2920 2940 20 4,500 0.76% 200%
01 Jul, 2021 2922.1 2942.7 2922.1 2942.7 2 4,750 0.09% 5.56%
02 Jul, 2021 2932.15 3046.9 2932.15 3045.55 27 3,000 3.5% -140% Short Covering
05 Jul, 2021 2990.65 3038.85 2990.65 3038.85 8 3,500 -0.22% 16.67%
06 Jul, 2021 3043.15 3043.15 3007.8 3007.8 36 9,500 -1.02% 171.43% Fresh Short
07 Jul, 2021 3007.8 3035 3007.75 3025.35 11 10,000 0.58% 5.26%
08 Jul, 2021 3025.35 3030.75 2973.7 2974.4 35 17,250 -1.68% 72.5% Fresh Short
09 Jul, 2021 2990.5 3028.2 2986.1 3028.2 10 17,500 1.81% 1.45% Fresh Long
12 Jul, 2021 3004.4 3004.4 2992.2 2992.2 4 17,500 -1.19% 0%
13 Jul, 2021 2985.6 2985.6 2980.1 2981.85 9 19,500 -0.35% 11.43%
14 Jul, 2021 3002.95 3014.6 2975.7 2987.8 25 21,750 0.2% 11.54%
15 Jul, 2021 3000 3020.4 2977.95 2977.95 5 21,500 -0.33% -1.18%
16 Jul, 2021 2986.65 2998.4 2973.85 2995.45 15 22,750 0.59% 5.81%
19 Jul, 2021 3018.4 3197.7 3008.95 3172.7 265 33,750 5.92% 48.35% Fresh Long
20 Jul, 2021 3172.7 3320 3100 3105.05 279 47,000 -2.13% 39.26% Fresh Short
22 Jul, 2021 3080.05 3091 2988 3022.3 480 110,750 -2.67% 135.64% Fresh Short
23 Jul, 2021 3043.95 3136.95 3024.95 3042.7 1162 279,500 0.67% 152.37%
26 Jul, 2021 3035.6 3173.35 3034.1 3093.75 1293 433,500 1.68% 55.1% Fresh Long
26 Jul, 2021 3035.6 3173.35 3034.1 3093.75 1293 433,500 0% 55.1%
27 Jul, 2021 3105 3121.15 2998.15 3018.35 1407 606,250 -2.44% 39.85% Fresh Short
28 Jul, 2021 3018.35 3018.35 2907.1 2967.85 1293 713,250 -1.67% 17.65% Fresh Short
29 Jul, 2021 3025 3025 2907.75 2947.4 1110 804,250 -0.69% 12.76%
30 Jul, 2021 2969.95 3015 2933 2965.3 1813 916,250 0.61% 13.93%
02 Aug, 2021 2960.05 3363.9 2960.05 3325.95 8528 950,250 12.16% 3.71% Fresh Long
03 Aug, 2021 3312 3348 3215.1 3327.75 3169 866,250 0.05% -10.74%
04 Aug, 2021 3310.5 3326.4 3135.8 3150.95 1966 895,000 -5.31% 3.32% Fresh Short
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 3.3 0 2,000
2600.00 5 5.9 5 5.9 250 1,750
2700.00 6.95 12.5 6.95 10.8 -250 3,750
2750.00 6.25 0 1,500
2760.00 37 0 1,750
2780.00 40.35 0 1,000
2800.00 10.25 17.5 9.05 16.5 1,750 13,500
2900.00 18.45 30.4 15.05 28.85 1,250 17,500
2950.00 24.5 37.85 24.5 37.85 500 1,250
27,250 -2,500 335.05 335.05 186.6 192.3 3000.00 26.8 55 23.8 51.2 -13,250 25,2500.93
1,500 0 208 3050.00 65 65 65 65 -250 1,0000.67
20,500 -5,500 270 270 140 144.9 3100.00 42.05 94.95 42 89.9 -16,750 31,5001.54
500 0 180 3140.00no data
5,250 1,250 184.7 184.7 119.5 121.75 3150.00 73 120.5 71 71.55 750 2,7500.52
2,250 750 150.65 161.3 80.95 109.85 3180.00no data
34,750 5,250 175.9 199.3 88.8 96.8 3200.00 76.55 150.85 74.95 142.85 -11,000 18,2500.53
3,000 1,500 129.25 132.65 75.5 79.05 3250.00no data
61,000 6,500 133.55 133.6 57 62.15 3300.00 120.05 200.8 114.05 200.25 -1,500 7,0000.11
7,000 -1,250 99.05 105.3 48.55 50.65 3350.00no data
44,500 8,500 81.1 90.8 36 38.95 3400.00 185.4 185.4 185.4 185.4 250 7500.02
2,000 -1,000 57 57 31 31 3450.00no data
84,250 6,250 55.05 58.4 22.55 24.85 3500.00no data
19,250 2,750 33.8 35.4 15.15 15.55 3600.00no data
18,000 -2,750 22.35 24.15 9.55 10.1 3700.00no data
2,250 -500 11.55 11.55 7.5 7.6 3750.00no data
250 0 10.65 3900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 5 8 3.3 3.3 -750 2,000
2600.00 7.55 0 1,500
2700.00 9.9 10.5 5.8 5.8 -1,000 4,000
2750.00 11.1 11.1 6.25 6.25 -500 1,500
2760.00 37 0 1,750
2780.00 40.35 0 1,000
2800.00 13.35 15.8 10 11 -8,000 11,750
2900.00 20.95 26.95 16.25 17.45 -8,000 16,250
2950.00 26.65 34.05 20.25 20.25 -750 750
29,750 -1,750 297 350 280 341.35 3000.00 35 44.05 26.25 27.6 -3,000 38,5001.29
1,500 0 208 3050.00 45.9 47 30.1 30.1 1,000 1,2500.83
26,000 -4,500 271 275.7 190.5 268.35 3100.00 54 75 41 42.55 -5,000 48,2501.86
500 0 180 180 180 180 3140.00no data
4,000 -750 170 274.95 165.45 225.1 3150.00 76.9 77.25 75 75 -250 2,0000.5
3160.00 130 0 250
1,500 750 153.15 207.1 143.85 197.7 3180.00no data
29,500 -16,250 165.05 209 128.1 192.3 3200.00 87 113.05 64.6 69.8 -1,000 29,2500.99
1,500 -3,750 158 180 108.4 159.45 3250.00no data
54,500 -30,000 135 152.5 85.75 133.6 3300.00 135 170.05 100.1 108.4 -7,250 8,5000.16
8,250 -1,000 98.3 129.1 73.9 113.3 3350.00no data
36,000 -21,000 96 108.55 55.05 90.8 3400.00 200 211.65 194.6 194.6 0 5000.01
3,000 750 72.15 85.6 46.2 75.3 3450.00no data
78,000 -25,250 70.9 70.9 35.7 59.6 3500.00no data
16,500 -3,250 40.05 45 23 35.9 3600.00no data
20,750 -3,750 23.95 28.45 14.5 22.35 3700.00no data
2,750 1,250 20 20 14.2 17 3750.00no data
250 250 10.65 10.65 10.65 10.65 3900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 10 10 5 6.25 1,500 2,750
2600.00 7.55 7.55 7.5 7.55 1,000 1,500
2700.00 35 35 7 7.6 5,000 5,000
2750.00 34.2 34.2 11.1 11.1 1,250 2,000
2760.00 37 37 37 37 1,000 1,750
2780.00 40.8 40.8 40.35 40.35 1,000 1,000
2800.00 66.75 74.1 11.3 13.05 11,000 19,750
2900.00 108.5 108.55 18.6 19.75 15,500 24,250
2950.00 46.5 46.65 24.15 26.4 1,500 1,500
31,500 -16,000 177.05 389.95 140 353.4 3000.00 124.85 135 30 31.75 34,750 41,5001.32
1,500 1,500 158.1 208 158.05 208 3050.00 150.5 150.5 45.45 45.45 0 2500.17
30,500 -49,750 125.55 326.75 100 275.7 3100.00 172.45 185.2 45 51.2 50,000 53,2501.75
500 -750 121.95 261.2 63.15 250.85 3140.00no data
4,750 4,500 110.6 235.75 110.6 231.05 3150.00 130 130 59 59 2,250 2,2500.47
3160.00 130 130 130 130 250 250
750 750 147.2 210.9 125.6 210.9 3180.00no data
45,750 5,750 98.75 233.95 75.05 203.45 3200.00 152.65 160.9 72.05 80 27,000 30,2500.66
5,250 5,250 100 197 94 173.95 3250.00no data
84,500 59,000 72 171.55 59.7 145.55 3300.00 210 210 111.05 121.35 15,000 15,7500.19
9,250 9,250 85 145 85 121.7 3350.00no data
57,000 54,500 60 122.9 43.6 101.7 3400.00 180.9 180.9 180.9 180.9 500 5000.01
2,250 2,250 92.55 98 78 84 3450.00no data
103,250 101,000 39.25 84.85 30 69 3500.00no data
19,750 19,750 30 57.45 23.95 45.3 3600.00no data
24,500 24,500 15 37.85 13 29.95 3700.00no data
1,500 1,500 23 30 23 25.25 3750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 30 30 30 30 1,000 1,250
2600.00 40 40 40 40 500 500
2750.00 65 65 65 65 750 750
2760.00 68 68 68 68 750 750
2800.00 60.85 104.5 60 99.65 6,500 8,750
250 0 171.65 2900.00 101.1 150 100.45 143.3 3,000 8,75035
47,500 35,250 123.8 188 120 164.75 3000.00 150.25 201 150.25 194.25 250 6,7500.14
3050.00 195 195 195 195 0 250
80,250 72,750 81.95 148.4 81.95 128.6 3100.00 232 0 3,2500.04
1,250 0 115 125 90 112 3140.00no data
250 250 100 100 100 100 3150.00no data
40,000 34,250 79.95 113.65 63.7 96.05 3200.00 321.4 0 3,2500.08
25,500 16,750 41.2 85 41.2 71.1 3300.00 375 0 7500.03
2,500 1,000 32.55 61.95 32.55 61.95 3400.00no data
2,250 2,000 32 40 32 39.25 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 5.5 5.5 5.5 5.5 250 250
2800.00 69.85 72 59.1 59.1 2,250 2,250
250 250 164.5 171.65 157.4 171.65 2900.00 87.4 116.65 80.35 116.65 1,750 5,75023
12,250 3,250 120.15 131.25 109.1 122.85 3000.00 147.3 189.5 130.6 189.5 4,250 6,5000.53
3050.00 100 0 250
7,500 3,000 78.55 90 75.35 84.55 3100.00 250 259.65 230 232 3,000 3,2500.43
1,250 0 80 3140.00no data
5,750 1,250 60 64.1 52.15 60.45 3200.00 270 321.4 270 321.4 3,250 3,2500.57
8,750 2,500 38 44.15 37.95 39.6 3300.00 375 0 7500.09
1,500 0 32.55 3400.00no data
250 0 24.8 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2900.00 79 108.3 78.4 88.4 3,250 4,000
9,000 7,000 136 136 100 110.05 3000.00 150 175 147.3 147.4 1,750 2,2500.25
3050.00 100 0 250
4,500 1,500 101.1 118.7 79.5 86.65 3100.00 205 205 205 205 250 2500.06
1,250 0 80 80 80 80 3140.00no data
4,500 1,500 68 68 54.5 55 3200.00no data
6,250 750 50.95 50.95 30.85 35.2 3300.00 380 380 370 375 750 7500.12
1,500 0 29.95 32.55 29.95 32.55 3400.00no data
250 0 24.8 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2900.00 40.25 40.25 40.25 40.25 250 750
2,000 500 160.75 160.75 135 135 3000.00 114 115 114 115 500 5000.25
3050.00 100 0 250
3,000 1,750 147.65 150.9 99 100.8 3100.00no data
1,250 1,000 138.45 138.45 138.45 138.45 3140.00no data
3,000 1,500 98 107.7 67.35 73.1 3200.00no data
5,500 250 60.3 61.1 45 50 3300.00no data
1,500 250 40 40 30 31 3400.00no data
250 0 24.8 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2900.00 41 41 38 38 500 500
1,500 0 200 235 175 175 3000.00no data
3050.00 100 100 100 100 250 250
1,250 1,000 145.75 190.1 111.2 111.2 3100.00no data
250 250 158.2 158.2 158.2 158.2 3140.00no data
1,500 1,250 131.95 142.2 89.65 91.65 3200.00no data
5,250 5,250 65.4 78.85 61.05 63.95 3300.00no data
1,250 1,000 59.95 75 50 50 3400.00no data
250 250 24.8 24.8 24.8 24.8 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 0 172 200 172 200 3000.00no data
250 250 146.65 146.65 146.65 146.65 3100.00no data
250 250 100 100 100 100 3200.00no data
250 250 59.05 59.05 59.05 59.05 3400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 250 174.55 174.55 138.7 138.75 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,250 750 178.7 178.7 178.7 178.7 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 134 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 134 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 250 134 134 134 134 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 165.05 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 165.05 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 165.05 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 165.05 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 165.05 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 165.05 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 165.05 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 165.05 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 250 165.05 165.05 165.05 165.05 3000.00no data