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
03 Aug 2021 0.00 3312.00 3201.00 3243.90 0.00% 367389 0.00 0.00
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
05 Jul 2021 3049.00 3049.00 2974.55 3005.70 -0.71% 202654 6082.32 41.82
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%
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