info@tamealps.com +91 94145 70283

Torrent Pharmaceuticals Limited (TORNTPHARM) 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 3124.95 3068.15 3087.70 0.00% 42346 0.00 0.00
02 Aug 2021 3088.00 3105.00 3058.10 3076.35 0.17% 130297 4014.89 48.70
30 Jul 2021 3046.20 3105.75 3023.65 3071.10 1.11% 189894 5841.88 38.26
29 Jul 2021 3100.00 3101.35 3006.20 3037.40 -1.53% 142879 4342.97 27.41
28 Jul 2021 3024.90 3106.80 2888.00 3084.70 2.73% 916364 27859.09 18.88
27 Jul 2021 3096.30 3144.00 2960.20 3002.85 -2.48% 389562 11868.39 35.63
26 Jul 2021 3045.00 3109.00 3028.00 3079.20 1.18% 263353 8096.53 25.95
23 Jul 2021 3012.00 3069.00 2995.95 3043.20 0.98% 228574 6948.66 40.02
22 Jul 2021 2982.35 3017.90 2955.00 3013.55 1.76% 137567 4123.44 38.56
20 Jul 2021 2960.00 3013.80 2945.00 2961.50 -0.26% 126619 3771.08 26.05
19 Jul 2021 2985.00 3003.50 2954.50 2969.20 -0.72% 94987 2827.69 50.43
16 Jul 2021 2991.00 3032.00 2978.40 2990.75 -0.35% 158918 4761.76 45.37
15 Jul 2021 3015.00 3046.55 2994.05 3001.30 -0.34% 99451 3004.59 30.75
14 Jul 2021 3005.00 3028.20 2987.20 3011.65 -0.13% 121400 3651.46 43.12
13 Jul 2021 3030.00 3085.60 2997.50 3015.45 0.09% 384241 11687.71 21.59
12 Jul 2021 3017.00 3029.90 2992.00 3012.70 0.25% 85161 2563.81 21.29
09 Jul 2021 2944.50 3014.00 2924.00 3005.05 2.02% 283378 8474.49 26.26
08 Jul 2021 2949.10 2977.50 2932.20 2945.50 -0.14% 119434 3527.24 48.42
07 Jul 2021 2929.90 2955.90 2916.80 2949.55 0.60% 112436 3302.64 54.41
06 Jul 2021 2941.00 2947.10 2910.00 2931.90 -0.24% 106631 3120.63 39.59
05 Jul 2021 2982.10 2982.10 2928.50 2938.85 -0.39% 115033 3386.51 38.24
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 2744.9 0 0 0% NAN%
31 May, 2021 0 0 0 2744.9 0 0 0% NAN%
01 Jun, 2021 0 0 0 2744.9 0 0 0% NAN%
02 Jun, 2021 0 0 0 2744.9 0 0 0% NAN%
03 Jun, 2021 0 0 0 2744.9 0 0 0% NAN%
04 Jun, 2021 0 0 0 2744.9 0 0 0% NAN%
07 Jun, 2021 0 0 0 2744.9 0 0 0% NAN%
08 Jun, 2021 0 0 0 2744.9 0 0 0% NAN%
09 Jun, 2021 0 0 0 2744.9 0 0 0% NAN%
10 Jun, 2021 2874.6 2874.6 2874.6 2874.6 1 250 4.73% INF% Fresh Long
11 Jun, 2021 0 0 0 2874.6 0 250 0% 0%
14 Jun, 2021 2890.2 2981 2890.2 2970 4 500 3.32% 100% Fresh Long
15 Jun, 2021 2940.05 2940.05 2940.05 2940.05 1 250 -1.01% -INF% Long Unwinding
16 Jun, 2021 0 0 0 2940.05 0 250 0% 0%
17 Jun, 2021 0 0 0 2940.05 0 250 0% 0%
18 Jun, 2021 0 0 0 2940.05 0 250 0% 0%
21 Jun, 2021 0 0 0 2940.05 0 250 0% 0%
22 Jun, 2021 2924.3 2926 2924.3 2925.3 9 2,500 -0.5% 900%
23 Jun, 2021 0 0 0 2925.3 0 2,500 0% 0%
24 Jun, 2021 2907.7 2907.7 2907.7 2907.7 1 2,750 -0.6% 10%
25 Jun, 2021 0 0 0 2907.7 0 2,750 0% 0%
28 Jun, 2021 2930 2990 2916 2979.4 16 4,000 2.47% 45.45% Fresh Long
29 Jun, 2021 2936.6 2936.6 2925.95 2925.95 5 4,500 -1.79% 12.5% Fresh Short
30 Jun, 2021 2926.8 2926.8 2926.8 2926.8 2 4,750 0.03% 5.56%
01 Jul, 2021 2949.95 2954 2949.95 2954 3 4,750 0.93% 0%
02 Jul, 2021 2970 3062.1 2967.5 2978.75 48 4,500 0.84% -5.88%
05 Jul, 2021 2967.85 2972.2 2955.2 2959.85 10 5,500 -0.63% 22.22%
06 Jul, 2021 2955 2966.75 2940 2966.75 4 6,000 0.23% 9.09%
07 Jul, 2021 2966 2978.85 2955 2978.85 6 6,500 0.41% 8.33%
08 Jul, 2021 2973.85 2973.85 2958.5 2959 8 6,500 -0.67% 0%
09 Jul, 2021 2970.9 3037.55 2970.9 3029.9 38 10,000 2.4% 53.85% Fresh Long
12 Jul, 2021 3038 3045 3008.8 3034.35 16 10,250 0.15% 2.5%
13 Jul, 2021 3057 3105.75 3020.5 3035.2 42 12,000 0.03% 17.07%
14 Jul, 2021 3032.25 3039.6 3020 3039.6 15 11,750 0.14% -2.17%
15 Jul, 2021 3047.75 3061.5 3020.1 3023.4 15 11,750 -0.53% 0%
16 Jul, 2021 3040 3040 3001.75 3013.05 57 15,750 -0.34% 34.04%
19 Jul, 2021 3001.7 3025 2977 2989 59 24,000 -0.8% 52.38%
20 Jul, 2021 2988.9 3025 2970.05 2980.45 57 26,000 -0.29% 8.33%
22 Jul, 2021 2985.6 3035.7 2978.05 3030.4 89 34,500 1.68% 32.69% Fresh Long
23 Jul, 2021 3025 3084.65 3017.75 3062.55 405 85,500 1.06% 147.83% Fresh Long
26 Jul, 2021 3067.85 3126.75 3047.6 3087.05 1213 224,000 0.8% 161.99%
26 Jul, 2021 3067.85 3126.75 3047.6 3087.05 1213 224,000 0% 161.99%
27 Jul, 2021 3105 3235.05 2978.85 3013.35 2040 376,500 -2.39% 68.08% Fresh Short
28 Jul, 2021 3019 3112 2900.15 3086.5 3859 588,750 2.43% 56.37% Fresh Long
29 Jul, 2021 3083.65 3094.7 3013.15 3037.2 1823 680,750 -1.6% 15.63% Fresh Short
30 Jul, 2021 3030 3115.25 3020.05 3083.9 1128 707,750 1.54% 3.97% Fresh Long
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 5.05 5.05 5.05 5.05 0 500
2800.00 25 25 25 25 500 1,000
2,250 -250 231.35 231.35 231.35 231.35 2900.00 63.3 63.3 32.05 48.1 -250 8,5003.78
3,500 -750 104.85 173 104.45 160 3000.00 75.1 78 70 78 1,000 4,7501.36
27,000 -3,750 86.7 130 86.7 109.95 3100.00 139.6 139.6 121.65 121.65 500 1,0000.04
29,000 16,750 63.95 89.95 63.95 75.4 3200.00no data
7,000 500 40 51.45 40 51.45 3300.00no data
250 0 39.95 3360.00no data
2,750 1,250 26 36 26 36 3400.00no data
1,750 500 20 21 20 21 3480.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 14.95 0 500
2800.00 40 0 500
2,500 750 204.45 205.35 200 203 2900.00 49.75 67.05 49.75 63.7 -2,500 8,7503.5
4,250 0 124.55 150.75 124.55 149 3000.00 88.85 114.95 85.35 99.65 0 3,7500.88
30,750 -250 112.35 112.35 84 93.75 3100.00 145 167.3 145 167.3 0 5000.02
12,250 -5,000 76.05 76.05 55 64 3200.00no data
6,500 250 41.95 43.9 41.95 43.9 3300.00no data
250 0 39.95 39.95 39.95 39.95 3360.00no data
1,500 -250 27.15 27.15 27.15 27.15 3400.00no data
1,250 0 25 3480.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 13.95 14.95 13.95 14.95 500 500
2800.00 35 40 35 40 500 500
1,750 750 179.65 188 179.65 188 2900.00 124.55 126 46.35 49.8 6,750 11,2506.43
4,250 3,750 89.6 195 89.6 169.7 3000.00 101.85 104.8 75 82.1 3,750 3,7500.88
31,000 19,500 76.4 150 66 122.2 3100.00 151.2 154.3 151.2 154.3 500 5000.02
17,250 14,750 71.25 113 37.5 82.3 3200.00no data
6,250 4,500 44.95 80 36 52.25 3300.00no data
250 250 39.95 39.95 39.95 39.95 3360.00no data
1,750 1,500 35 48 33 33 3400.00no data
1,250 1,250 22 25 22 25 3480.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,000 1,000 149.95 200.05 149.95 177.1 2900.00 54.95 140 42.95 90 3,500 4,5004.5
500 250 160 160 160 160 3000.00no data
11,500 5,000 140 140 98.25 108.05 3100.00no data
2,500 1,250 91.75 99.7 75 77 3200.00no data
1,750 1,500 60 60 50.5 55 3300.00no data
250 0 40 3400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2900.00 44.95 45 35 45 750 1,000
250 0 161.45 3000.00no data
6,500 4,750 110.25 136.05 110.25 132.9 3100.00no data
1,250 1,000 75.05 85.95 75.05 79.3 3200.00no data
250 250 55 55 55 55 3300.00no data
250 250 40 40 40 40 3400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2900.00 49.05 49.05 49.05 49.05 250 250
250 250 108.7 161.45 108.7 161.45 3000.00no data
1,750 1,500 100.85 115.75 98.95 99 3100.00no data
250 250 70 70 70 70 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 250 70.85 70.85 70.85 70.85 3100.00no data