info@tamealps.com +91 94145 70283

Torrent Power Limited (TORNTPOWER) 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 464.45 475.50 463.20 471.75 1.57% 882942 4152.15 32.06
03 Aug 2021 469.65 469.65 459.10 464.45 -0.20% 866123 4008.57 35.15
02 Aug 2021 460.85 468.90 453.25 465.40 2.24% 1621575 7473.56 32.30
30 Jul 2021 452.20 456.50 448.05 455.20 0.66% 409490 1860.19 34.51
29 Jul 2021 455.95 456.85 450.50 452.20 -0.53% 331119 1500.09 46.00
28 Jul 2021 459.15 459.85 446.00 454.60 -0.81% 833983 3766.73 38.22
27 Jul 2021 467.00 470.25 456.20 458.30 -1.95% 573971 2642.93 50.32
26 Jul 2021 468.95 471.95 463.00 467.40 -1.28% 955011 4452.03 59.09
23 Jul 2021 475.00 475.55 468.50 473.45 0.10% 376596 1781.08 51.70
22 Jul 2021 475.70 475.70 467.10 473.00 -0.57% 929153 4376.63 56.97
20 Jul 2021 481.20 481.75 468.55 475.70 -1.12% 890897 4228.08 60.14
19 Jul 2021 476.00 482.70 474.00 481.10 0.12% 677467 3245.90 48.76
16 Jul 2021 482.50 482.50 474.50 480.50 0.08% 627623 3007.13 44.24
15 Jul 2021 475.70 483.85 472.45 480.10 1.46% 1490916 7151.50 38.43
14 Jul 2021 475.00 475.75 470.50 473.20 -0.31% 414137 1962.29 44.39
13 Jul 2021 476.10 476.85 468.00 474.65 -0.39% 1131416 5354.75 53.64
12 Jul 2021 476.15 478.95 470.25 476.50 0.27% 777136 3693.24 43.49
09 Jul 2021 471.00 475.95 465.25 475.20 0.84% 693825 3278.30 36.30
08 Jul 2021 470.95 475.00 466.65 471.25 0.17% 1006484 4746.12 38.74
07 Jul 2021 465.00 471.80 461.20 470.45 0.68% 445467 2079.23 29.80
06 Jul 2021 469.00 474.90 464.95 467.25 -0.35% 1150867 5403.98 35.56
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 433.95 0 0 0% NAN%
31 May, 2021 0 0 0 433.95 0 0 0% NAN%
01 Jun, 2021 0 0 0 433.95 0 0 0% NAN%
02 Jun, 2021 0 0 0 433.95 0 0 0% NAN%
03 Jun, 2021 437.35 437.35 437.35 437.35 1 1,500 0.78% INF%
04 Jun, 2021 431.5 431.5 431.5 431.5 1 3,000 -1.34% 100% Fresh Short
07 Jun, 2021 0 0 0 431.5 0 3,000 0% 0%
08 Jun, 2021 0 0 0 431.5 0 3,000 0% 0%
09 Jun, 2021 497.95 498 475 476.2 6 4,500 10.36% 50% Fresh Long
10 Jun, 2021 474.5 474.5 474.5 474.5 1 6,000 -0.36% 33.33%
11 Jun, 2021 0 0 0 474.5 0 6,000 0% 0%
14 Jun, 2021 450 450 450 450 1 7,500 -5.16% 25% Fresh Short
15 Jun, 2021 462.6 463.55 461.15 461.15 6 16,500 2.48% 120% Fresh Long
16 Jun, 2021 0 0 0 461.15 0 16,500 0% 0%
17 Jun, 2021 462.5 462.5 456 456 5 21,000 -1.12% 27.27% Fresh Short
18 Jun, 2021 456 456 456 456 1 22,500 0% 7.14%
21 Jun, 2021 455.6 462.6 455.6 461.25 5 21,000 1.15% -7.69% Short Covering
22 Jun, 2021 462.3 463.3 456 456 5 25,500 -1.14% 21.43% Fresh Short
23 Jun, 2021 0 0 0 456 0 25,500 0% 0%
24 Jun, 2021 452.45 452.45 445.95 448.7 15 34,500 -1.6% 35.29% Fresh Short
25 Jun, 2021 448.9 454.1 448.9 454.1 3 39,000 1.2% 13.04% Fresh Long
28 Jun, 2021 452.35 461.2 452.35 455.9 8 43,500 0.4% 11.54%
29 Jun, 2021 455.05 459.65 452.65 458 6 46,500 0.46% 6.9%
30 Jun, 2021 458.65 464.55 458.65 463.7 9 46,500 1.24% 0%
01 Jul, 2021 459 462.7 458.2 462.7 3 46,500 -0.22% 0%
02 Jul, 2021 463.85 468.15 463.85 467.95 7 49,500 1.13% 6.45% Fresh Long
05 Jul, 2021 465.7 471.5 465.7 470.45 5 51,000 0.53% 3.03%
06 Jul, 2021 475 475 469.25 469.25 3 51,000 -0.26% 0%
07 Jul, 2021 468.2 471.95 468.2 471.95 3 51,000 0.58% 0%
08 Jul, 2021 473.15 477.5 472.5 474.5 11 51,000 0.54% 0%
09 Jul, 2021 477.9 477.95 476.5 476.5 3 51,000 0.42% 0%
12 Jul, 2021 477.55 478.25 477.55 478.25 2 52,500 0.37% 2.94%
13 Jul, 2021 477.7 477.7 472.5 475.7 9 55,500 -0.53% 5.71%
14 Jul, 2021 476.25 477.65 473.05 475.65 7 57,000 -0.01% 2.7%
15 Jul, 2021 475.95 485.75 475.95 482.9 15 61,500 1.52% 7.89% Fresh Long
16 Jul, 2021 482.95 483.7 482.95 483.3 5 63,000 0.08% 2.44%
19 Jul, 2021 481.1 485.25 479.8 484.55 48 97,500 0.26% 54.76%
20 Jul, 2021 474.2 482.15 472.45 476.45 57 102,000 -1.67% 4.62% Fresh Short
22 Jul, 2021 475.55 477 470.8 476.25 63 111,000 -0.04% 8.82%
23 Jul, 2021 475.35 477.45 471.6 474.3 162 223,500 -0.41% 101.35%
26 Jul, 2021 470.55 471.15 465.55 469.25 314 490,500 -1.06% 119.46% Fresh Short
26 Jul, 2021 470.55 471.15 465.55 469.25 314 490,500 0% 119.46%
27 Jul, 2021 469.5 471.85 458.2 459.95 1497 2,020,500 -1.98% 311.93% Fresh Short
28 Jul, 2021 457.95 458.95 448.55 456.25 951 2,272,500 -0.8% 12.47%
29 Jul, 2021 458.55 458.85 452.1 453.75 801 2,605,500 -0.55% 14.65%
30 Jul, 2021 448.95 458.75 448.95 457.15 587 2,698,500 0.75% 3.57%
02 Aug, 2021 458.95 471 455.2 467.65 1685 2,983,500 2.3% 10.56% Fresh Long
03 Aug, 2021 470.8 472 460.25 465.35 1038 3,036,000 -0.49% 1.76%
04 Aug, 2021 467.95 476.5 464.1 471.7 1411 2,863,500 1.36% -6.41% Short Covering
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.05 1.1 1.05 1.1 -1,500 6,000
405.00 2.55 0 1,500
420.00 4 4.5 4 4.5 0 18,000
425.00 5 0 19,500
430.00 5.65 5.65 4.65 5.6 15,000 55,500
435.00 5.75 6.55 5.75 6 18,000 25,500
440.00 8.15 8.15 6.5 7.6 15,000 40,500
445.00 9 9 9 9 1,500 1,500
24,000 -7,500 26.65 34 26.65 29.3 450.00 12 12.95 9 11.4 -9,000 33,0001.38
111,000 -12,000 25.05 28.2 22.05 26.05 460.00 14.9 15.15 12.85 14.95 -3,000 28,5000.26
6,000 1,500 19 25.2 18.75 23.4 465.00no data
196,500 36,000 17 23.15 16.15 21.05 470.00 19.4 19.85 17 19.85 3,000 12,0000.06
7,500 7,500 15 20 15 20 475.00no data
282,000 138,000 13.5 19 12.85 16.9 480.00 26.3 26.3 26.3 26.3 -1,500 13,5000.05
3,000 3,000 16.65 16.65 14.85 15.2 485.00no data
52,500 19,500 10 15.2 9.5 13.1 490.00no data
378,000 -43,500 8.55 11.9 8 10.5 500.00 38 39 38 39 0 16,5000.04
21,000 7,500 6.95 8.55 6.95 7.5 510.00no data
13,500 10,500 5.95 7.9 4.95 6.9 520.00no data
22,500 9,000 2 3.45 1.85 2.75 550.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.9 1.95 1.15 1.95 3,000 7,500
405.00 2.55 2.55 2.55 2.55 1,500 1,500
420.00 4 4.5 4 4.25 12,000 18,000
425.00 5.25 5.25 4.95 5 6,000 19,500
430.00 6.4 6.5 5.8 5.95 4,500 40,500
435.00 12 12 2.5 2.5 3,000 7,500
440.00 9.25 9.25 8 8.1 3,000 25,500
31,500 3,000 15.8 25.1 15.8 25.1 450.00 13.95 13.95 11.25 11.6 12,000 42,0001.33
123,000 -4,500 23.75 23.8 19.4 21.55 460.00 17.1 17.8 15.45 15.75 10,500 31,5000.26
4,500 0 19.65 19.7 18.75 18.75 465.00no data
160,500 7,500 19.55 20.75 15.5 17 470.00 23 23 22.25 22.5 -1,500 9,0000.06
144,000 3,000 16.95 16.95 11.6 13.5 480.00 29.75 0 15,0000.1
33,000 19,500 14.75 14.75 9.25 10.55 490.00no data
421,500 19,500 10.85 10.9 7.5 8.55 500.00 45 45 45 45 1,500 16,5000.04
13,500 3,000 7.9 7.9 6.8 6.8 510.00no data
3,000 3,000 3.05 4 3.05 4 520.00no data
13,500 3,000 2.05 3 1.8 2.75 550.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 2 2 2 2 1,500 4,500
420.00 3.95 4.5 3.95 4.1 6,000 6,000
425.00 1 6 1 5.55 0 13,500
430.00 5.6 7.6 4.9 5.85 27,000 36,000
435.00 1.2 1.2 1.2 1.2 4,500 4,500
440.00 7.5 9.55 7.5 8.3 6,000 22,500
28,500 0 22.9 30.7 20.85 30.45 450.00 13.2 13.7 10.8 11.75 0 30,0001.05
127,500 103,500 18.55 25.4 14.5 24.2 460.00 16.05 18.25 14.7 14.7 15,000 21,0000.16
4,500 4,500 20.95 22.95 14.95 18.95 465.00no data
153,000 34,500 11.55 20.55 11 19.5 470.00 19.65 20.9 19.65 20.4 6,000 10,5000.07
141,000 111,000 10 16.45 9.05 15.8 480.00 29.75 29.75 29.75 29.75 -1,500 15,0000.11
13,500 10,500 10.8 13.5 9.55 12.8 490.00no data
402,000 322,500 10 10.5 4.3 10.25 500.00 43.9 47.2 39.15 39.15 1,500 15,0000.04
10,500 10,500 5 8.3 5 7.9 510.00no data
10,500 10,500 2 2.7 2 2.6 550.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 3.9 0 3,000
425.00 3.2 3.2 3.1 3.2 4,500 13,500
430.00 9.4 9.4 5.5 6 6,000 9,000
440.00 9.95 10 7.55 9.55 6,000 16,500
28,500 9,000 18 20.15 17.6 20.15 450.00 13.2 13.2 11.8 13 9,000 30,0001.05
24,000 10,500 15.05 15.55 13 14.95 460.00 18.5 18.5 17.7 17.7 3,000 6,0000.25
118,500 30,000 10.7 12.65 9.65 11.05 470.00 26.15 26.15 26.15 26.15 -1,500 4,5000.04
30,000 4,500 7.45 8.8 6.35 7.7 480.00 32 32 32 32 -1,500 16,5000.55
3,000 1,500 5.3 5.3 5.3 5.3 490.00no data
79,500 55,500 4 5 3.9 4 500.00 46.8 46.8 45.65 45.65 3,000 13,5000.17
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 3.85 3.9 3.85 3.9 3,000 3,000
425.00 3 3 3 3 0 9,000
430.00 6.2 7.05 5.2 7.05 -1,500 3,000
440.00 16.8 16.8 9.05 9.4 10,500 10,500
19,500 4,500 17.95 19.55 17.3 18.35 450.00 15.2 15.25 13.7 13.85 6,000 21,0001.08
13,500 10,500 13.8 15.1 13 13.45 460.00 18.25 18.25 18.2 18.25 3,000 3,0000.22
88,500 49,500 9.55 11.2 9.5 9.95 470.00 25.55 25.6 25.55 25.6 1,500 6,0000.07
25,500 13,500 7 8 6 7.4 480.00 30 30.05 30 30.05 1,500 18,0000.71
1,500 0 5.25 490.00no data
24,000 1,500 3.05 4.45 3.05 4 500.00 44.65 47 44.65 47 7,500 10,5000.44
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
425.00 5.25 5.25 5.25 5.25 0 9,000
430.00 12 12 12 12 0 4,500
15,000 15,000 14 16.7 14 16.55 450.00 12 17.1 10.35 11.15 12,000 15,0001
3,000 0 13.45 13.95 13.45 13.8 460.00no data
39,000 25,500 10.4 10.5 7.7 10 470.00 27.15 27.15 24.3 24.3 1,500 4,5000.12
12,000 4,500 6.9 7.1 5.7 6.25 480.00 32.55 32.55 32 32 3,000 16,5001.38
1,500 0 5.25 5.25 5.25 5.25 490.00no data
22,500 9,000 4 4.65 3.05 3.05 500.00 44.65 44.65 44.65 44.65 3,000 3,0000.13
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
425.00 9 0 9,000
430.00 3 0 4,500
450.00 12 12 12 12 0 3,000
3,000 0 21.05 460.00no data
13,500 6,000 12.55 12.55 10.5 10.5 470.00 17.5 17.5 17.5 17.5 1,500 3,0000.22
7,500 6,000 9.95 9.95 7.9 7.9 480.00 21 22 19.95 22 7,500 13,5001.8
1,500 1,500 5.2 5.2 5.2 5.2 490.00no data
13,500 4,500 4.45 4.5 4.45 4.5 500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
425.00 9 0 9,000
430.00 3 3 3 3 4,500 4,500
450.00 8 0 3,000
3,000 3,000 15.55 21.05 15.55 21.05 460.00no data
7,500 6,000 11 22 11 13.25 470.00 14 14 14 14 1,500 1,5000.2
1,500 1,500 9.5 9.5 9.5 9.5 480.00 21 21 21 21 6,000 6,0004
9,000 7,500 7.05 7.6 4.95 4.95 500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
425.00 9 0 9,000
450.00 8 0 3,000
1,500 0 23.2 470.00no data
1,500 1,500 9 9 9 9 500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
425.00 9 0 9,000
450.00 8 0 3,000
1,500 0 23.2 470.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
425.00 9 0 9,000
450.00 8 0 3,000
1,500 0 23.2 470.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
425.00 9 0 9,000
450.00 8 0 3,000
1,500 0 23.2 470.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
425.00 9 9 9 9 -1,500 9,000
450.00 8 0 3,000
1,500 0 23.2 470.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
425.00 14 0 10,500
450.00 8 8 8 8 1,500 3,000
1,500 0 23.2 470.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
425.00 14 0 10,500
450.00 8.1 0 1,500
1,500 0 23.2 470.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
425.00 14 0 10,500
450.00 8.1 0 1,500
1,500 0 23.2 470.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
425.00 15 15 14 14 0 10,500
450.00 8.1 8.1 8.1 8.1 1,500 1,500
1,500 0 23.2 470.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
425.00 1.7 0 10,500
1,500 0 23.2 470.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
425.00 17.95 17.95 1.7 1.7 1,500 10,500
1,500 0 23.2 470.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
425.00 2 2 2 2 1,500 9,000
1,500 0 23.2 470.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
425.00 6 0 7,500
1,500 0 23.2 470.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
425.00 6 0 7,500
1,500 0 23.2 23.2 23.2 23.2 470.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
425.00 6 0 7,500
1,500 0 24.05 470.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
425.00 6 0 7,500
1,500 0 24.05 470.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
425.00 3 6 3 6 7,500 7,500
1,500 0 24.05 470.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 0 24.05 470.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 0 24.05 470.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 0 24.05 470.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 0 24.05 470.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 0 24.05 470.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 1,500 24.05 24.05 24.05 24.05 470.00no data