info@tamealps.com +91 94145 70283

Trent Limited (TRENT) 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
05 Aug 2021 0.00 939.90 905.20 907.60 0.00% 162054 0.00 0.00
04 Aug 2021 946.95 952.70 920.75 928.90 -1.05% 335436 3138.96 28.25
03 Aug 2021 965.90 965.90 934.05 938.75 -1.87% 572016 5416.13 32.85
02 Aug 2021 923.30 969.00 922.90 956.60 3.65% 1342173 12796.63 17.97
30 Jul 2021 919.70 942.95 912.00 922.90 0.87% 720404 6690.87 32.19
29 Jul 2021 926.50 933.15 910.50 914.90 -1.23% 358868 3311.83 20.82
28 Jul 2021 917.00 931.70 898.45 926.30 1.01% 740399 6782.28 32.78
27 Jul 2021 892.00 925.95 885.05 917.00 2.91% 947007 8629.72 21.32
26 Jul 2021 896.50 897.00 870.60 891.05 -0.01% 613423 5442.30 30.53
23 Jul 2021 922.95 922.95 887.85 891.15 -3.19% 614666 5531.56 24.40
22 Jul 2021 867.00 925.00 865.05 920.50 6.86% 1813383 16434.68 23.73
20 Jul 2021 869.90 869.90 838.00 861.40 -0.99% 754030 6435.87 26.27
19 Jul 2021 877.90 879.00 860.00 870.00 -1.13% 759172 6595.21 42.38
16 Jul 2021 911.00 911.00 878.00 879.90 -2.54% 569938 5065.50 48.00
15 Jul 2021 921.30 927.95 899.00 902.80 -1.65% 439404 3987.97 36.07
14 Jul 2021 931.00 936.05 914.30 917.95 -0.95% 684507 6344.03 21.58
13 Jul 2021 907.90 936.70 900.90 926.80 3.06% 842102 7764.30 20.63
12 Jul 2021 910.00 924.90 895.00 899.25 -0.67% 576161 5252.72 37.42
09 Jul 2021 921.30 924.50 900.00 905.30 -1.74% 507064 4602.71 26.28
08 Jul 2021 914.70 947.95 906.00 921.30 1.36% 2179864 20303.68 14.97
07 Jul 2021 907.55 912.20 893.35 908.90 0.78% 283658 2558.73 27.44
06 Jul 2021 905.00 917.60 891.40 901.85 -0.01% 730080 6614.42 51.83
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 835.9 0 0 0% NAN%
31 May, 2021 0 0 0 835.9 0 0 0% NAN%
01 Jun, 2021 0 0 0 835.9 0 0 0% NAN%
02 Jun, 2021 0 0 0 835.9 0 0 0% NAN%
03 Jun, 2021 0 0 0 835.9 0 0 0% NAN%
04 Jun, 2021 0 0 0 835.9 0 0 0% NAN%
07 Jun, 2021 0 0 0 835.9 0 0 0% NAN%
08 Jun, 2021 0 0 0 835.9 0 0 0% NAN%
09 Jun, 2021 0 0 0 835.9 0 0 0% NAN%
10 Jun, 2021 0 0 0 835.9 0 0 0% NAN%
11 Jun, 2021 0 0 0 835.9 0 0 0% NAN%
14 Jun, 2021 869.3 878.35 869.3 878.35 2 1,450 5.08% INF% Fresh Long
15 Jun, 2021 0 0 0 878.35 0 1,450 0% 0%
16 Jun, 2021 864.8 864.8 864.8 864.8 1 2,175 -1.54% 50% Fresh Short
17 Jun, 2021 850.15 890.15 850.15 866.5 4 5,075 0.2% 133.33%
18 Jun, 2021 0 0 0 866.5 0 5,075 0% 0%
21 Jun, 2021 0 0 0 866.5 0 5,075 0% 0%
22 Jun, 2021 858 864.2 858 864.2 2 6,525 -0.27% 28.57%
23 Jun, 2021 866.7 866.7 866.7 866.7 1 7,250 0.29% 11.11%
24 Jun, 2021 864.9 864.9 864.9 864.9 1 7,250 -0.21% 0%
25 Jun, 2021 866.65 866.95 866.65 866.95 2 7,975 0.24% 10%
28 Jun, 2021 867.85 890 867.85 890 2 9,425 2.66% 18.18% Fresh Long
29 Jun, 2021 869.45 869.45 869.45 869.45 1 9,425 -2.31% 0%
30 Jun, 2021 866.1 871.15 856.5 856.5 5 11,600 -1.49% 23.08% Fresh Short
01 Jul, 2021 863.55 863.55 857.35 863.55 4 13,050 0.82% 12.5%
02 Jul, 2021 883 910.65 883 905.9 18 17,400 4.9% 33.33% Fresh Long
05 Jul, 2021 921.2 925.5 906.55 907.45 12 15,950 0.17% -10%
06 Jul, 2021 912 916.45 898.65 914.85 11 15,950 0.82% 0%
07 Jul, 2021 907.6 908.7 904.4 908.7 7 17,400 -0.67% 9.09%
08 Jul, 2021 918.6 951.45 918.55 927.4 30 25,375 2.06% 45.83% Fresh Long
09 Jul, 2021 915 920 915 915 6 26,100 -1.34% 2.86% Fresh Short
12 Jul, 2021 915 930 905.6 905.6 8 26,825 -1.03% 2.78% Fresh Short
13 Jul, 2021 920 940.6 920 934.6 19 26,100 3.2% -2.86% Short Covering
14 Jul, 2021 930 942 924 926 16 29,725 -0.92% 13.89%
15 Jul, 2021 928.8 930 907 907.5 30 34,075 -2% 14.63% Fresh Short
16 Jul, 2021 910 910 883.65 886.5 48 50,750 -2.31% 48.94% Fresh Short
19 Jul, 2021 878.7 880.4 868 876.8 40 52,200 -1.09% 2.86% Fresh Short
20 Jul, 2021 866.7 870 843.25 865.5 88 68,875 -1.29% 31.94% Fresh Short
22 Jul, 2021 879.95 928.9 876.85 925.7 247 81,200 6.96% 17.89% Fresh Long
23 Jul, 2021 924.95 925.25 892.7 895.35 144 102,950 -3.28% 26.79% Fresh Short
26 Jul, 2021 892.2 899.45 873.1 893.4 350 231,275 -0.22% 124.65%
26 Jul, 2021 892.2 899.45 873.1 893.4 350 231,275 0% 124.65%
27 Jul, 2021 891.4 928.1 885.15 921.25 936 560,425 3.12% 142.32% Fresh Long
28 Jul, 2021 920.6 932.75 899.15 928.6 1081 926,550 0.8% 65.33%
29 Jul, 2021 930.65 935 911.9 916.5 775 1,022,250 -1.3% 10.33% Fresh Short
30 Jul, 2021 915.3 946.4 913.4 927.25 765 1,040,375 1.17% 1.77% Fresh Long
02 Aug, 2021 935.9 971.45 927.75 961.5 1829 1,210,025 3.69% 16.31% Fresh Long
03 Aug, 2021 963.1 966 938.15 942.65 691 1,272,375 -1.96% 5.15% Fresh Short
04 Aug, 2021 944 954.7 922.65 932.15 446 1,230,325 -1.11% -3.54% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
760.00 2 2 2 2 725 725
800.00 6.15 6.15 6.1 6.1 2,175 10,150
820.00 6.45 0 33,350
725 0 80 840.00 10 10 10 10 2,175 4,3506
2,900 0 109.9 860.00 12.6 0 8,7003
1,450 0 55 880.00no data
26,100 0 59.7 59.7 59.7 59.7 900.00 22 31 22 31 3,625 57,2752.19
18,850 725 54.65 57.9 52.85 52.85 920.00 31.8 40 31.8 40 -725 3,6250.19
116,725 -7,975 48.15 54.5 38 40.75 940.00 49 49 48.6 48.65 -725 5,0750.04
115,275 -5,800 41.95 44.9 30.4 32.5 960.00 54.95 61.35 53.75 59.35 0 5,8000.05
45,675 -725 35.1 37.5 24.65 26.5 980.00 72 0 7250.02
150,075 -10,150 28 30.4 20.5 21.5 1000.00no data
4,350 0 21.85 21.85 21.85 21.85 1020.00no data
20,300 -1,450 14.3 18 12.05 13.05 1040.00no data
31,900 0 7 9 6.2 6.2 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 3.9 5 3.9 5 2,175 7,975
820.00 5 6.45 5 6.45 13,050 33,350
725 0 80 840.00 12 0 2,1753
2,900 0 109.9 860.00 12.6 12.6 12.6 12.6 1,450 8,7003
1,450 0 55 880.00no data
26,100 725 84.75 85.05 68.25 68.25 900.00 18.9 28 18.9 28 6,525 53,6502.06
18,125 0 69.4 69.4 57 57.95 920.00 32.95 39.85 31.45 31.8 725 4,3500.24
124,700 -2,900 60.65 60.7 47 48.2 940.00 40 40 40 40 0 5,8000.05
121,075 19,575 52 52 35 38.4 960.00 46.85 55 46.85 55 2,175 5,8000.05
46,400 3,625 43.05 43.1 31.05 32.05 980.00 72 72 72 72 0 7250.02
160,225 -21,025 36.55 37.85 24.75 26.4 1000.00no data
4,350 1,450 27 27 20 21.85 1020.00no data
21,750 -2,175 23.5 23.5 17 18 1040.00no data
31,900 -3,625 12.05 12.05 8.4 8.9 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2.05 2.05 2.05 2.05 725 5,800
820.00 4.95 6.25 4.95 6.25 20,300 20,300
725 0 80 840.00 12 0 2,1753
2,900 0 109.9 109.9 109.9 109.9 860.00 11 14 11 14 725 7,2502.5
1,450 0 55 880.00no data
25,375 -8,700 70.5 89 70.5 84.35 900.00 31.1 31.1 20 21.75 10,875 47,1251.86
18,125 -3,625 54.2 75.95 54.2 74 920.00 31.25 33.4 31.25 33.4 1,450 3,6250.2
127,600 -13,050 41.05 65.75 39.9 59.2 940.00 46.5 47.75 34.3 36 4,350 5,8000.05
101,500 76,850 37.3 56 37.3 48.95 960.00 41.65 59.95 41.65 50.95 3,625 3,6250.04
42,775 42,775 24.4 46.3 24.4 41.15 980.00 62 62 62 62 725 7250.02
181,250 155,875 21 39.85 21 34.85 1000.00no data
2,900 2,900 35.65 35.65 25.55 28.25 1020.00no data
23,925 21,025 17 25 17 23.15 1040.00no data
35,525 33,350 10.4 15 10 12 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 8 8 8 8 725 5,075
725 0 80 840.00 12 0 2,1753
2,900 0 76.6 860.00 17.35 17.35 11.5 14 2,175 6,5252.25
1,450 0 55 880.00no data
34,075 0 57 68.75 50.95 59.5 900.00 30.7 32 25.55 29.8 3,625 36,2501.06
21,750 8,700 44.35 61.6 44 45.55 920.00 35.4 37.35 35.35 37.35 725 2,1750.1
140,650 68,150 37 51.85 32.9 39.1 940.00 43.95 50.7 43.95 50.7 0 1,4500.01
24,650 18,125 25.6 43 25.6 31.85 960.00no data
25,375 8,700 17.95 29.95 17.9 20.05 1000.00no data
2,900 2,175 15 19.95 13.95 13.95 1040.00no data
2,175 2,175 7.7 9.9 6.05 8.45 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 8.85 8.85 8.85 8.85 725 4,350
725 0 80 840.00 12 0 2,1753
2,900 0 76.6 860.00 17.8 17.8 17.8 17.8 725 4,3501.5
1,450 0 55 880.00no data
34,075 -1,450 55.95 63.8 50.4 50.4 900.00 30.6 38.6 30 33.8 15,225 32,6250.96
13,050 -1,450 49.35 54.25 41.85 42.5 920.00 40 42 40 42 1,450 1,4500.11
72,500 18,125 42 44.65 33 34.65 940.00 53 0 1,4500.02
6,525 2,175 33.85 34.1 26 27.1 960.00no data
16,675 2,900 20.45 24.65 18.7 20.4 1000.00no data
725 0 9 1040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 8 0 3,625
725 0 80 840.00 12 0 2,1753
2,900 725 76.6 76.6 76.6 76.6 860.00 16.4 16.45 15.2 16.45 1,450 3,6251.25
1,450 0 55 880.00no data
35,525 12,325 40.6 61.45 40.6 57.75 900.00 38.7 38.7 28 30.6 6,525 17,4000.49
14,500 6,525 44.55 52 33 49.75 920.00no data
54,375 35,525 31.35 44.35 25.85 40.85 940.00 53 0 1,4500.03
4,350 2,900 23.95 38.35 23.95 33.4 960.00no data
13,775 4,350 15.1 24 14 22.55 1000.00no data
725 0 9 1040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 10 10 6.65 8 725 3,625
725 0 80 840.00 12 0 2,1753
2,175 0 66 860.00 16.6 16.6 16.6 16.6 0 2,1751
1,450 0 55 880.00no data
23,200 18,850 46.7 56.95 38.85 51.6 900.00 36 36 25.7 30.75 7,975 10,8750.47
7,975 7,250 40.3 48.05 40.3 44.55 920.00no data
18,850 10,150 22.3 38.5 22.3 34.8 940.00 53 53 53 53 0 1,4500.08
1,450 1,450 17.2 29 17.2 28 960.00no data
9,425 3,625 17.2 18.2 14.95 16 1000.00no data
725 725 9 9 9 9 1040.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 11.25 0 2,900
725 0 80 840.00 12 0 2,1753
2,175 0 66 860.00 40 0 2,1751
1,450 0 55 880.00no data
4,350 1,450 32.6 35.05 28 35.05 900.00 43.25 43.25 38.55 38.55 725 2,9000.67
725 0 48 920.00no data
8,700 1,450 19.2 25.9 19.2 24.65 940.00 55 0 1,4500.17
5,800 0 8.5 8.5 8.5 8.5 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 11.25 0 2,900
725 0 80 840.00 12.5 12.5 12 12 725 2,1753
2,175 0 66 860.00 40 0 2,1751
1,450 0 55 880.00no data
2,900 2,175 42 43.15 34.2 43.15 900.00 36 39 36 39 1,450 2,1750.75
725 0 48 920.00no data
7,250 3,625 27.8 28 23.6 23.6 940.00 55 55 55 55 725 1,4500.2
5,800 1,450 12.8 12.8 9 10 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 11.25 11.25 11.25 11.25 0 2,900
725 0 80 80 80 80 840.00 6.35 6.35 6.35 6.35 725 1,4502
2,175 725 66 66 66 66 860.00 40 0 2,1751
1,450 0 55 880.00no data
725 725 40.95 40.95 40.95 40.95 900.00 36 36 36 36 725 7251
725 725 48 48 48 48 920.00no data
3,625 2,175 30.15 40.5 30.15 40.5 940.00 48 0 7250.2
4,350 4,350 15 18.5 15 17.75 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 14 14 14 14 1,450 2,900
725 725 42 42 42 42 840.00 15 0 7251
1,450 1,450 40 45 40 45 860.00 39.1 40 39.1 40 1,450 2,1751.5
1,450 0 55 880.00no data
1,450 0 30 940.00 48 0 7250.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 11.8 11.8 11.8 11.8 1,450 1,450
840.00 15 0 725
860.00 15 0 725
1,450 0 55 880.00no data
1,450 725 30 30 30 30 940.00 48 0 7250.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
840.00 15 15 15 15 725 725
860.00 15 0 725
1,450 0 55 880.00no data
725 0 48 940.00 48 0 7251
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
860.00 15 0 725
1,450 0 55 880.00no data
725 0 48 940.00 48 0 7251
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
860.00 15 0 725
1,450 0 55 880.00no data
725 0 48 940.00 48 0 7251
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
860.00 15 0 725
1,450 0 55 880.00no data
725 0 48 48 48 48 940.00 48 0 7251
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
860.00 15 15 15 15 725 725
1,450 0 55 880.00no data
725 0 48 940.00 48 0 7251
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,450 0 55 880.00no data
725 0 48 940.00 48 0 7251
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,450 0 55 880.00no data
725 725 48 48 48 48 940.00 48 48 48 48 725 7251
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,450 0 55 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,450 0 55 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,450 0 55 880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,450 1,450 53 55 53 55 880.00no data