info@tamealps.com +91 94145 70283

Siemens Limited (SIEMENS) 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 2036.60 2052.00 2027.00 2043.30 0.74% 344967 7035.89 40.89
03 Aug 2021 1992.00 2039.55 1981.00 2028.20 2.54% 819967 16583.11 20.01
02 Aug 2021 1961.80 1980.00 1947.40 1977.95 1.27% 129925 2563.45 42.02
30 Jul 2021 1957.85 1981.00 1941.10 1953.20 -0.02% 388612 7627.67 63.47
29 Jul 2021 1952.90 1968.45 1938.65 1953.65 0.59% 405647 7931.74 66.36
28 Jul 2021 1949.00 1951.15 1920.00 1942.15 -0.03% 183111 3548.81 49.20
27 Jul 2021 1982.40 1988.65 1936.00 1942.70 -1.67% 285262 5596.53 57.69
26 Jul 2021 1976.00 1989.90 1965.90 1975.65 0.03% 192963 3819.83 56.94
23 Jul 2021 1982.20 1996.95 1965.55 1975.10 -0.06% 368510 7282.32 68.47
22 Jul 2021 1954.10 1986.95 1952.15 1976.25 1.64% 460389 9050.42 72.47 High delivery volume with positive change
20 Jul 2021 1973.35 1978.70 1924.00 1944.35 -1.47% 247707 4825.71 35.18
19 Jul 2021 2008.60 2008.60 1967.10 1973.35 -1.98% 331691 6583.88 45.44
16 Jul 2021 2044.50 2045.00 2008.50 2013.30 -0.98% 286801 5808.91 31.96
15 Jul 2021 2005.55 2059.80 2002.70 2033.15 1.63% 804120 16404.78 49.11
14 Jul 2021 2011.00 2025.80 1994.50 2000.55 -0.31% 481524 9661.66 54.15
13 Jul 2021 2017.95 2038.75 2001.10 2006.85 -0.20% 410496 8282.91 65.08
12 Jul 2021 2013.15 2035.00 2005.00 2010.85 0.43% 214234 4327.72 34.19
09 Jul 2021 2013.45 2027.00 1993.00 2002.15 -0.56% 153731 3086.75 35.23
08 Jul 2021 2013.55 2044.00 2003.45 2013.45 0.09% 243591 4918.15 42.81
07 Jul 2021 2028.60 2033.95 2004.10 2011.70 -0.83% 197424 3982.39 52.85
06 Jul 2021 2031.00 2055.00 2022.80 2028.60 0.03% 242133 4937.11 43.48
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 2062.95 0 0 0% NAN%
31 May, 2021 0 0 0 2062.95 0 0 0% NAN%
01 Jun, 2021 0 0 0 2062.95 0 0 0% NAN%
02 Jun, 2021 0 0 0 2062.95 0 0 0% NAN%
03 Jun, 2021 2149.4 2167.3 2149.4 2167.3 2 550 5.06% INF% Fresh Long
04 Jun, 2021 2169.45 2169.45 2134.6 2143 7 2,200 -1.12% 300% Fresh Short
07 Jun, 2021 0 0 0 2143 0 2,200 0% 0%
08 Jun, 2021 2146.45 2146.45 2135 2138.35 4 3,025 -0.22% 37.5%
09 Jun, 2021 2135 2140.45 2104.15 2104.15 5 3,575 -1.6% 18.18% Fresh Short
10 Jun, 2021 2115.65 2115.65 2115.65 2115.65 1 3,575 0.55% 0%
11 Jun, 2021 2130.75 2144 2130.75 2132 6 4,125 0.77% 15.38%
14 Jun, 2021 2125.75 2125.75 2085 2100.2 9 5,775 -1.49% 40% Fresh Short
15 Jun, 2021 2097.8 2097.8 2086.65 2086.65 3 6,325 -0.65% 9.52%
16 Jun, 2021 2073.7 2078.65 2053.05 2054 6 7,150 -1.56% 13.04% Fresh Short
17 Jun, 2021 2056.5 2061.6 2038.3 2041.55 32 13,200 -0.61% 84.62%
18 Jun, 2021 2000 2041.55 2000 2041.55 8 13,475 0% 2.08%
21 Jun, 2021 2028.9 2028.9 1992.55 2025.9 5 13,750 -0.77% 2.04%
22 Jun, 2021 2040 2040 2038.3 2038.35 4 14,850 0.61% 8%
23 Jun, 2021 2017.05 2041.9 2017.05 2041.9 2 14,850 0.17% 0%
24 Jun, 2021 2063.95 2115 2048 2051.05 43 22,000 0.45% 48.15%
25 Jun, 2021 2048 2048 2025.1 2034.2 4 22,275 -0.82% 1.25%
28 Jun, 2021 2046.75 2046.75 2033.6 2034 6 22,550 -0.01% 1.23%
29 Jun, 2021 2034.8 2034.8 2004 2008.25 7 22,000 -1.27% -2.56% Long Unwinding
30 Jun, 2021 2040.55 2046.3 2033 2038 13 21,725 1.48% -1.28% Short Covering
01 Jul, 2021 2038.05 2043.8 2038.05 2043.8 4 21,725 0.28% 0%
02 Jul, 2021 2037.4 2044.5 2037.4 2042 4 21,450 -0.09% -1.3%
05 Jul, 2021 2054.55 2065.25 2045.3 2047.45 12 23,100 0.27% 7.69%
06 Jul, 2021 2047.45 2071.3 2045.1 2048.55 11 22,825 0.05% -1.22%
07 Jul, 2021 2040 2046.05 2029.75 2029.9 11 23,925 -0.91% 4.82%
08 Jul, 2021 2045.35 2055.05 2026.45 2032.25 13 23,925 0.12% 0%
09 Jul, 2021 2020.1 2022.9 2016.5 2022 12 24,200 -0.5% 1.15%
12 Jul, 2021 2044.25 2044.25 2027.5 2029 22 25,850 0.35% 6.82%
13 Jul, 2021 2026 2050 2022.4 2023.05 23 27,225 -0.29% 5.32%
14 Jul, 2021 2038.05 2038.05 2015.3 2017.25 44 31,625 -0.29% 16.16%
15 Jul, 2021 2022.45 2076 2022.45 2049.2 131 35,750 1.58% 13.04% Fresh Long
16 Jul, 2021 2048.35 2058.05 2024.75 2028.5 153 50,325 -1.01% 40.77% Fresh Short
19 Jul, 2021 2008.2 2019.25 1978.15 1987.15 236 84,700 -2.04% 68.31% Fresh Short
20 Jul, 2021 1985 1992.45 1938 1954.15 158 94,600 -1.66% 11.69% Fresh Short
22 Jul, 2021 1974.95 1998 1967.3 1989.6 240 105,875 1.81% 11.92% Fresh Long
23 Jul, 2021 2000 2006.15 1976.6 1987.05 353 147,400 -0.13% 39.22%
26 Jul, 2021 1975.65 1999.25 1975.65 1984.65 1279 367,400 -0.12% 149.25%
26 Jul, 2021 1975.65 1999.25 1975.65 1984.65 1279 367,400 0% 149.25%
27 Jul, 2021 1989.5 1993.75 1941 1947.3 2830 879,175 -1.88% 139.3% Fresh Short
28 Jul, 2021 1952.9 1958 1923.6 1946.55 2049 1,191,025 -0.04% 35.47%
29 Jul, 2021 1954 1971.3 1946.1 1953.65 1713 1,395,075 0.36% 17.13%
30 Jul, 2021 1951.3 1990 1947.25 1962.55 1684 1,553,750 0.46% 11.37%
02 Aug, 2021 1967.75 1989 1954.2 1983.75 884 1,559,250 1.08% 0.35% Fresh Long
03 Aug, 2021 2000 2045 1986 2033.65 2822 1,571,625 2.52% 0.79% Fresh Long
04 Aug, 2021 2043 2054.95 2030.05 2049.85 1440 1,574,100 0.8% 0.16%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 203.5 1800.00 7 7 5.65 5.7 2,200 8,25030
1,650 0 146.85 1900.00 19.95 19.95 12.25 17.35 -1,925 54,72533.17
550 0 83.4 1920.00 23 23.5 16.5 23.5 0 6,87512.5
1960.00 28 32.75 27.05 29.45 1,925 15,125
1,925 0 100.3 100.3 100 100 1980.00 45.2 0 1,6500.86
47,850 -1,375 85.45 95.05 80.05 90.8 2000.00 47.25 50 41.3 42.95 3,025 12,9250.27
15,950 -7,700 76 84 54.3 79.1 2020.00 42.75 51.45 42.7 51.35 550 5500.03
35,200 -8,250 68.95 76 60.05 72.45 2040.00no data
42,900 26,950 65.7 68 53.65 64.65 2060.00no data
5,775 3,300 55 58 46.1 56.1 2080.00no data
83,050 -16,225 44.75 49 39 46.65 2100.00 153.3 0 5500.01
275 0 40.55 2120.00no data
32,725 9,075 21.95 22.85 15.3 20.75 2200.00no data
1,100 275 10.2 10.2 10.2 10.2 2300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 203.5 203.5 203.5 203.5 1800.00 8.5 8.55 6.6 6.85 1,100 6,05022
1,650 0 139.9 158.3 126 146.85 1900.00 24.4 26.5 18.05 19.1 18,975 56,65034.33
550 0 83.4 1920.00 30.4 30.4 23.85 24.5 5,775 6,87512.5
1960.00 45 46.55 33.6 33.6 9,350 13,200
1,925 0 64.65 113.95 64.65 93.15 1980.00 52.65 53.2 43 45.2 1,100 1,6500.86
49,225 -10,725 63 98.95 52.75 84.65 2000.00 70.95 70.95 33 47.25 6,325 9,9000.2
23,650 20,625 52.3 88.95 52.3 73.6 2020.00no data
43,450 35,750 43.5 79.7 43.15 65.1 2040.00no data
15,950 7,975 42.25 70 42.25 56.3 2060.00no data
2,475 2,475 43.8 58 43.8 47.6 2080.00no data
99,275 65,450 22 55.5 21.3 41.7 2100.00 153.3 0 5500.01
275 275 27.3 40.55 27.3 40.55 2120.00no data
23,650 23,650 12 28.05 12 19.15 2200.00no data
825 825 11.95 14.5 7.5 8.1 2300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 275 190.5 190.5 190.5 190.5 1800.00 12 12.05 8.8 8.85 275 4,95018
1,650 275 110.25 110.25 99.75 99.75 1900.00 36.05 36.05 25.5 26.5 3,025 37,67522.83
550 0 83.4 1920.00 37.2 37.2 32 32 825 1,1002
1960.00 53 53 45 45 3,575 3,850
1,925 1,925 64.5 67.15 39.7 63.3 1980.00 63.55 63.55 63.55 63.55 0 5500.29
59,950 12,650 53 60 50 53.75 2000.00 67 77 67 69.55 1,375 3,5750.06
3,025 1,375 48.2 51.05 42.9 46.5 2020.00no data
7,700 -275 39.5 42 35 38.35 2040.00no data
7,975 1,100 32.8 33.3 29.05 32.7 2060.00no data
33,825 8,250 29.25 29.25 19.75 22.35 2100.00 153.3 0 5500.02
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 13 19 10.6 11.85 3,025 4,675
1,375 275 111.95 112 95.1 95.1 1900.00 37.4 39.05 28.65 36.05 1,100 34,65025.2
550 550 83.45 83.45 83.3 83.4 1920.00 45 45 45 45 275 2750.5
1960.00 60 63 36 62.75 275 275
1980.00 72 0 550
47,300 13,750 47 59.5 41.45 48.05 2000.00 87.05 87.05 79.2 79.2 550 2,2000.05
1,650 1,375 43.85 43.9 40 40.75 2020.00no data
7,975 4,400 36.1 43 33 34.2 2040.00no data
6,875 5,500 28.45 36 27 27.9 2060.00no data
25,575 10,175 18 26.9 18 19.25 2100.00 153.3 153.3 153.3 153.3 275 5500.02
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 15.1 35 15.1 15.1 1,650 1,650
1,100 275 104 104 95 95 1900.00 36.6 40 33.1 35.8 3,025 33,55030.5
1980.00 72 0 550
33,550 15,125 61.25 61.25 43 45.2 2000.00 95 95 95 95 275 1,6500.05
275 0 37.3 2020.00no data
3,575 1,100 35.5 36.4 29.95 35 2040.00no data
1,375 825 30.2 30.2 25 28.5 2060.00no data
15,400 3,300 21 22.95 17.05 18.5 2100.00 155 155 155 155 275 2750.02
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
825 550 99 101.75 99 101.75 1900.00 44 48 34.2 39.55 1,375 30,52537
1980.00 72 0 550
18,425 8,800 44.45 46.15 32.1 43.3 2000.00 76.8 93.8 76.8 93.8 550 1,3750.07
275 275 28.6 37.3 28.6 37.3 2020.00no data
2,475 550 34.95 34.95 26.05 29.5 2040.00no data
550 0 30 2060.00no data
12,100 5,225 21 21 13.95 15.3 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 0 121.65 1900.00 25.05 50 24.95 42.95 8,800 29,150106
1980.00 72 72 72 72 0 550
9,625 6,600 65 65 41.15 45.35 2000.00 72.4 75 72.4 74.5 825 8250.09
1,925 1,100 45.05 47.6 30 37.7 2040.00no data
550 275 30 30 30 30 2060.00no data
6,875 3,850 29.05 29.45 20.65 20.85 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275 275 121.65 121.65 121.65 121.65 1900.00 29 29 25 25.15 3,575 20,35074
1980.00 75 75 72 72 550 550
3,025 2,750 75 75.55 56.65 60.55 2000.00no data
825 550 46.5 46.5 45 45 2040.00no data
275 0 46 46 46 46 2060.00no data
3,025 1,925 32 38 25 25.05 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 32.9 33 27.3 28.6 275 16,775
275 275 80 80 80 80 2000.00no data
275 275 99.95 99.95 99.95 99.95 2040.00no data
275 275 65.25 65.25 65.25 65.25 2060.00no data
1,100 550 39.75 39.75 30 30 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 550 118 118 115 115 1900.00 36.05 37 35 35.85 -275 16,50030
550 275 32 32 32 32 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 48 65.65 44.35 46.2 -550 16,775
275 0 48.65 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 34.95 35.9 32 35.65 3,575 17,325
275 275 55 55 55 55 2060.00no data
275 0 48.65 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 31.25 33.5 29 31.7 1,100 13,750
275 275 48.65 48.65 48.65 48.65 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 30.05 30.05 26.5 29.95 -825 12,650
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 36.75 0 13,475
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 36.75 0 13,475
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 36.75 36.75 36.75 36.75 275 13,475
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 40 40 32 36.75 3,575 13,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 39 40 39 39.5 275 9,625
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 33 34.95 33 33.65 275 9,350
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 26 29 26 29 0 9,075
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 40.6 40.6 40.6 40.6 275 9,075
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 38.5 38.5 37.85 37.85 -275 8,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 72 0 9,075
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 72 72 72 72 -275 9,075
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 50 0 9,350
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 50 0 9,350
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 50 0 9,350
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 50 0 9,350
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 50 0 9,350
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 54 54 50 50 -275 9,350
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 50 0 9,625
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 77 77 50 50 275 9,625
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 43.95 47 43.95 47 275 9,350
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 42 42 40.05 41.05 1,100 9,075
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 38 38 37 38 825 7,975
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 52 52 39.95 40.95 7,150 7,150