info@tamealps.com +91 94145 70283

The Ramco Cements Limited (RAMCOCEM) 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 1108.90 1120.00 1071.65 1073.85 -3.03% 429661 4717.85 31.94
03 Aug 2021 1098.00 1114.95 1091.75 1107.45 1.18% 503432 5564.19 17.38
02 Aug 2021 1098.65 1099.45 1079.80 1094.55 0.12% 378772 4136.73 25.38
30 Jul 2021 1072.00 1099.95 1057.30 1093.20 2.45% 752421 8173.66 61.23
29 Jul 2021 1051.75 1070.00 1032.00 1067.05 2.54% 672552 7067.05 40.39
28 Jul 2021 1060.90 1060.90 1018.05 1040.65 -1.86% 1113251 11536.46 27.97
27 Jul 2021 1132.70 1132.70 1027.00 1060.35 -5.59% 1691159 18137.11 21.71
26 Jul 2021 1096.50 1126.65 1089.55 1123.15 2.60% 487973 5427.28 31.85
23 Jul 2021 1110.90 1115.25 1091.25 1094.70 -1.11% 247356 2727.52 50.37
22 Jul 2021 1116.75 1116.75 1092.65 1106.95 0.26% 217477 2401.09 37.45
20 Jul 2021 1111.00 1132.00 1086.05 1104.05 -0.59% 951591 10549.05 27.17
19 Jul 2021 1122.95 1122.95 1105.00 1110.65 -1.36% 214598 2390.75 50.78
16 Jul 2021 1113.90 1128.90 1110.05 1126.00 1.09% 257797 2890.21 18.91
15 Jul 2021 1110.70 1119.95 1101.00 1113.85 0.43% 214231 2379.35 39.25
14 Jul 2021 1110.00 1114.70 1097.85 1109.10 -0.13% 216319 2397.04 34.59
13 Jul 2021 1106.70 1114.45 1100.00 1110.55 0.65% 298130 3302.10 29.26
12 Jul 2021 1093.70 1119.00 1088.25 1103.40 1.25% 498143 5522.40 19.40
09 Jul 2021 1072.80 1102.20 1060.90 1089.75 1.16% 730668 7963.22 38.68
08 Jul 2021 1085.95 1114.85 1066.00 1077.30 -0.31% 781195 8542.39 17.11
07 Jul 2021 1088.00 1092.85 1065.85 1080.65 -0.25% 1172898 12638.54 42.36
06 Jul 2021 1032.00 1094.00 1032.00 1083.40 4.86% 1522879 16330.15 21.46
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 968.7 0 0 0% NAN%
31 May, 2021 0 0 0 968.7 0 0 0% NAN%
01 Jun, 2021 0 0 0 968.7 0 0 0% NAN%
02 Jun, 2021 0 0 0 968.7 0 0 0% NAN%
03 Jun, 2021 0 0 0 968.7 0 0 0% NAN%
04 Jun, 2021 0 0 0 968.7 0 0 0% NAN%
07 Jun, 2021 0 0 0 968.7 0 0 0% NAN%
08 Jun, 2021 0 0 0 968.7 0 0 0% NAN%
09 Jun, 2021 1010.7 1010.7 1010.7 1010.7 1 850 4.34% INF% Fresh Long
10 Jun, 2021 1001 1004.55 1001 1004.05 3 2,550 -0.66% 200%
11 Jun, 2021 1013.2 1013.2 1013.2 1013.2 1 3,400 0.91% 33.33%
14 Jun, 2021 1000.35 1000.35 1000.35 1000.35 1 4,250 -1.27% 25% Fresh Short
15 Jun, 2021 1025 1036.95 1025 1036.95 2 5,100 3.66% 20% Fresh Long
16 Jun, 2021 1034.1 1034.1 1029.9 1030.75 7 6,800 -0.6% 33.33%
17 Jun, 2021 1029.9 1053.15 1029.9 1053.15 3 6,800 2.17% 0%
18 Jun, 2021 0 0 0 1053.15 0 6,800 0% 0%
21 Jun, 2021 1036.6 1036.6 1036.6 1036.6 1 7,650 -1.57% 12.5% Fresh Short
22 Jun, 2021 1055.6 1055.6 1035.9 1035.9 3 10,200 -0.07% 33.33%
23 Jun, 2021 1029.8 1036.4 1029.8 1036.4 2 11,050 0.05% 8.33%
24 Jun, 2021 1032.2 1045.3 1032.2 1036.65 5 12,750 0.02% 15.38%
25 Jun, 2021 1046.9 1056 1046.85 1048 10 18,700 1.09% 46.67% Fresh Long
28 Jun, 2021 1051 1058 1051 1058 2 18,700 0.95% 0%
29 Jun, 2021 1047.75 1047.75 1042 1042 2 18,700 -1.51% 0%
30 Jun, 2021 0 0 0 1042 0 18,700 0% 0%
01 Jul, 2021 1023.75 1024 1023.75 1024 3 20,400 -1.73% 9.09% Fresh Short
02 Jul, 2021 1003.3 1011.3 1001.75 1011.3 3 22,100 -1.24% 8.33% Fresh Short
05 Jul, 2021 1027.2 1041.1 1027 1041.1 15 24,650 2.95% 11.54% Fresh Long
06 Jul, 2021 1054.6 1097 1054.6 1090.35 50 36,550 4.73% 48.28% Fresh Long
07 Jul, 2021 1090.35 1093.6 1090.35 1093.6 2 35,700 0.3% -2.44%
08 Jul, 2021 1090 1106 1077.2 1079.75 24 28,050 -1.27% -37.5% Long Unwinding
09 Jul, 2021 1087 1096.3 1085.8 1096.3 7 29,750 1.53% 6.06% Fresh Long
12 Jul, 2021 1115 1125.6 1110.5 1112.15 14 32,300 1.45% 8.57% Fresh Long
13 Jul, 2021 1114.4 1114.4 1114.4 1114.4 1 32,300 0.2% 0%
14 Jul, 2021 1113.95 1113.95 1113.95 1113.95 1 32,300 -0.04% 0%
15 Jul, 2021 1116 1123.75 1113 1123.75 5 34,000 0.88% 5.26%
16 Jul, 2021 1126.25 1133.4 1125 1132.75 12 36,550 0.8% 7.5%
19 Jul, 2021 1125.4 1130.3 1113.7 1119 16 36,550 -1.21% 0%
20 Jul, 2021 1121.7 1137.25 1092.35 1109.25 200 111,350 -0.87% 204.65%
22 Jul, 2021 1116 1116.65 1100.3 1115.15 61 124,100 0.53% 11.45%
23 Jul, 2021 1105.1 1120.8 1098.9 1101 304 294,100 -1.27% 136.99% Fresh Short
26 Jul, 2021 1101 1132.45 1094.05 1128.9 982 643,450 2.53% 118.79% Fresh Long
26 Jul, 2021 1101 1132.45 1094.05 1128.9 982 643,450 0% 118.79%
27 Jul, 2021 1139 1139 1030.55 1061.1 2492 1,473,050 -6.01% 128.93% Fresh Short
28 Jul, 2021 1052.75 1062 1022.95 1044.1 1954 1,565,700 -1.6% 6.29% Fresh Short
29 Jul, 2021 1054.8 1068.85 1036.1 1066.2 1459 1,694,050 2.12% 8.2% Fresh Long
30 Jul, 2021 1068.4 1096.95 1065 1093.5 1375 1,486,650 2.56% -16.21% Short Covering
02 Aug, 2021 1099.75 1103.1 1085.1 1098.2 842 1,442,450 0.43% -3.16%
03 Aug, 2021 1093.75 1116 1093.75 1111 1024 1,371,050 1.17% -5.49% Short Covering
04 Aug, 2021 1107.95 1122.1 1075.1 1078.25 1211 1,537,650 -2.95% 12.15% Fresh Short
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850 0 101 1000.00no data
3,400 0 72.4 1040.00no data
1,700 0 64 1050.00 39 0 1,7001
2,550 0 52.45 1060.00no data
6,800 850 39.9 39.9 34.05 34.05 1080.00 35 35 35 35 850 1,7000.25
850 0 52.4 52.4 52.4 52.4 1090.00no data
40,800 11,050 40.1 46.45 25.7 26.7 1100.00 29 44 26 43.95 0 21,2500.52
2,550 0 13.1 16 13.1 16 1130.00no data
2,550 0 11.5 1140.00no data
7,650 0 24 24 13.75 13.75 1150.00no data
51,000 5,950 9.45 10.5 6 6 1200.00no data
850 0 15 1220.00no data
5,100 850 4.5 4.5 4.5 4.5 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850 0 101 1000.00no data
3,400 0 72.4 1040.00no data
1,700 0 64 1050.00 39 0 1,7001
2,550 0 52.45 1060.00no data
5,950 0 54.15 54.15 54.15 54.15 1080.00 20 20 20 20 850 8500.14
850 0 39 1090.00no data
29,750 -2,550 40 44.5 30.05 39.85 1100.00 33.85 36.4 25 27.7 8,500 21,2500.71
2,550 850 33.55 33.55 27.95 27.95 1130.00no data
2,550 0 11.5 1140.00no data
7,650 1,700 20 22.05 13.6 18.15 1150.00no data
45,050 5,100 8 12.65 6.15 9.45 1200.00no data
850 0 15 1220.00no data
4,250 0 4.5 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850 0 101 1000.00no data
3,400 -850 65.5 72.4 65.5 72.4 1040.00no data
1,700 -1,700 64 64 64 64 1050.00 39 0 1,7001
2,550 0 52.45 1060.00no data
5,950 -2,550 45.05 46.2 35.05 35.05 1080.00no data
850 850 39 39 39 39 1090.00no data
32,300 9,350 33.5 39.1 28 33.75 1100.00 45 45.95 35.15 40.3 5,100 12,7500.39
1,700 850 30.2 30.2 30.2 30.2 1130.00no data
2,550 0 11.5 1140.00no data
5,950 3,400 17.85 20 13.55 13.55 1150.00no data
39,950 10,200 9 9 7.35 7.65 1200.00no data
850 0 15 1220.00no data
4,250 0 4.5 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850 -2,550 89 101 89 101 1000.00no data
4,250 0 51.95 1040.00no data
3,400 0 39.95 1050.00 39 0 1,7000.5
2,550 0 49.5 52.45 47 52.45 1060.00no data
8,500 -3,400 32.9 46.6 32.9 44.55 1080.00no data
22,950 1,700 24.65 36.85 24.65 33.8 1100.00 50 50 41.75 45 2,550 7,6500.33
850 0 19.95 19.95 19.95 19.95 1130.00no data
2,550 0 11.5 1140.00no data
2,550 0 14.75 22.95 8.6 17.5 1150.00no data
29,750 2,550 7.9 9 6.15 9 1200.00no data
850 0 15 1220.00no data
4,250 0 4.5 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,400 0 75.5 1000.00no data
4,250 -3,400 47 51.95 26.05 51.95 1040.00no data
3,400 1,700 41.25 46.15 31 39.95 1050.00 39 39 39 39 850 1,7000.5
2,550 0 35 41.7 35 39 1060.00no data
11,900 2,550 33.85 33.85 25.55 32.95 1080.00no data
21,250 4,250 23.8 27.2 18 25.75 1100.00 62.5 0 5,1000.24
850 0 19.95 1130.00no data
2,550 2,550 10.5 11.5 10.5 11.5 1140.00no data
2,550 2,550 10 19.95 10 14.65 1150.00no data
27,200 2,550 7 8 6.5 7.95 1200.00no data
850 0 15 1220.00no data
4,250 0 4.5 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,400 1,700 60 75.5 60 75.5 1000.00no data
7,650 7,650 50.45 50.9 50.45 50.85 1040.00no data
1,700 1,700 43.1 43.15 39.75 42 1050.00 12 0 8500.5
2,550 2,550 37 39.7 36.95 39.7 1060.00no data
9,350 6,800 31.05 36.05 25.9 31.35 1080.00no data
17,000 11,050 23 31.45 20 23.8 1100.00 62.5 62.5 62.5 62.5 1,700 5,1000.3
850 0 19.95 19.95 19.95 19.95 1130.00no data
24,650 -850 10 10.05 0.05 7.55 1200.00no data
850 0 15 1220.00no data
4,250 0 4.5 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,700 850 100 100 86.65 86.65 1000.00no data
1050.00 12 0 850
2,550 2,550 31.5 41.25 30.05 41.25 1080.00no data
5,950 5,950 59.15 59.5 25 40 1100.00 59.85 70 59.85 70 2,550 3,4000.57
850 850 30.05 30.05 30.05 30.05 1130.00no data
25,500 22,100 17.05 35.5 12 13.7 1200.00no data
850 850 15 15 15 15 1220.00no data
4,250 850 6 6 4.5 4.5 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850 850 130 130 130 130 1000.00no data
1050.00 12 0 850
1100.00 32 0 850
3,400 850 15.5 36.95 15 26.15 1200.00no data
3,400 2,550 4.05 7.5 4.05 7.5 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1050.00 12 0 850
1100.00 32 0 850
2,550 850 14.5 14.5 14.5 14.5 1200.00no data
850 0 5 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1050.00 12 0 850
1100.00 32 0 850
1,700 0 20 1200.00no data
850 850 5 5 5 5 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1050.00 12 0 850
1100.00 32 0 850
1,700 0 20 20 20 20 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1050.00 12 0 850
1100.00 23 40 20 32 850 850
1,700 0 19 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1050.00 12 0 850
1,700 0 19 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1050.00 12 12 12 12 850 850
1,700 0 19 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,700 0 19 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,700 0 19 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,700 0 19 19 19 19 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,700 0 20 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,700 850 30 30 15 20 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850 850 10 10 10 10 1200.00no data