info@tamealps.com +91 94145 70283

United Breweries Limited (UBL) 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 1536.95 1440.75 1534.00 0.00% 1173823 0.00 0.00
02 Aug 2021 1438.25 1450.00 1430.25 1440.70 0.85% 245708 3540.52 37.71
30 Jul 2021 1421.90 1452.00 1418.40 1428.60 0.72% 342615 4909.64 20.94
29 Jul 2021 1460.60 1470.00 1409.00 1418.35 -1.75% 1011279 14428.41 24.96
28 Jul 2021 1427.00 1456.05 1400.15 1443.55 1.56% 538338 7692.85 29.76
27 Jul 2021 1435.00 1449.00 1412.20 1421.35 -1.03% 288080 4115.70 39.40
26 Jul 2021 1452.10 1477.35 1416.50 1436.15 -0.57% 1275241 18466.79 20.95
23 Jul 2021 1434.80 1453.70 1418.20 1444.45 1.02% 313283 4514.84 33.55
22 Jul 2021 1419.00 1441.30 1407.75 1429.80 1.29% 444583 6319.84 25.43
20 Jul 2021 1421.00 1427.20 1405.00 1411.60 -0.54% 273913 3881.88 28.07
19 Jul 2021 1439.95 1447.00 1412.60 1419.30 -1.98% 184253 2633.69 26.55
16 Jul 2021 1400.00 1457.85 1394.50 1447.90 3.70% 704613 10087.81 22.49
15 Jul 2021 1421.00 1428.00 1393.65 1396.20 -1.74% 423905 5959.44 63.01 High delivery volume with negative change
14 Jul 2021 1427.75 1431.75 1416.30 1420.90 -0.55% 178406 2540.79 50.68
13 Jul 2021 1438.00 1444.20 1425.00 1428.70 -0.58% 122280 1752.81 35.15
12 Jul 2021 1432.00 1445.85 1432.00 1437.05 0.40% 212673 3064.21 53.24
09 Jul 2021 1415.00 1442.65 1409.95 1431.35 0.79% 223003 3177.44 24.42
08 Jul 2021 1427.00 1437.90 1412.15 1420.20 -0.86% 170995 2439.64 32.03
07 Jul 2021 1429.90 1437.55 1420.00 1432.45 0.18% 131250 1876.24 24.74
06 Jul 2021 1444.50 1463.65 1427.10 1429.90 -1.28% 248369 3588.25 33.60
05 Jul 2021 1447.00 1461.35 1444.05 1448.45 0.13% 239832 3482.44 28.82
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 1310.9 0 0 0% NAN%
31 May, 2021 0 0 0 1310.9 0 0 0% NAN%
01 Jun, 2021 0 0 0 1310.9 0 0 0% NAN%
02 Jun, 2021 0 0 0 1310.9 0 0 0% NAN%
03 Jun, 2021 0 0 0 1310.9 0 0 0% NAN%
04 Jun, 2021 0 0 0 1310.9 0 0 0% NAN%
07 Jun, 2021 1362 1362 1362 1362 1 700 3.9% INF% Fresh Long
08 Jun, 2021 0 0 0 1362 0 700 0% 0%
09 Jun, 2021 0 0 0 1362 0 700 0% 0%
10 Jun, 2021 0 0 0 1362 0 700 0% 0%
11 Jun, 2021 0 0 0 1362 0 700 0% 0%
14 Jun, 2021 0 0 0 1362 0 700 0% 0%
15 Jun, 2021 0 0 0 1362 0 700 0% 0%
16 Jun, 2021 0 0 0 1362 0 700 0% 0%
17 Jun, 2021 1408.25 1408.25 1408.25 1408.25 1 1,400 3.4% 100% Fresh Long
18 Jun, 2021 1383.05 1385 1365 1381.75 9 6,300 -1.88% 350% Fresh Short
21 Jun, 2021 1381 1461.7 1381 1426.6 24 7,000 3.25% 11.11% Fresh Long
22 Jun, 2021 1450.05 1477.5 1439 1473.45 9 9,800 3.28% 40% Fresh Long
23 Jun, 2021 1495 1495 1408.3 1408.3 16 14,000 -4.42% 42.86% Fresh Short
24 Jun, 2021 1413.2 1413.2 1391.55 1391.55 8 17,500 -1.19% 25% Fresh Short
25 Jun, 2021 1398 1407.4 1390.15 1392 13 22,400 0.03% 28%
28 Jun, 2021 1413.15 1441.65 1413.15 1435.65 24 23,800 3.14% 6.25% Fresh Long
29 Jun, 2021 1439.2 1460.6 1439.2 1456.65 31 23,100 1.46% -3.13% Short Covering
30 Jun, 2021 1464.75 1468.15 1447.8 1448 14 24,500 -0.59% 6.06%
01 Jul, 2021 1449.25 1449.25 1449.25 1449.25 1 25,200 0.09% 2.86%
02 Jul, 2021 1449.15 1455.05 1449.15 1453.7 5 24,500 0.31% -2.94%
05 Jul, 2021 1455.85 1464.2 1453.4 1453.4 14 27,300 -0.02% 11.43%
06 Jul, 2021 1452.45 1452.45 1434.95 1436.1 7 26,600 -1.19% -2.7% Long Unwinding
07 Jul, 2021 1438.1 1446 1438 1443 5 27,300 0.48% 2.63%
08 Jul, 2021 1440 1445 1433.7 1433.7 6 28,000 -0.64% 2.56%
09 Jul, 2021 1436.25 1444.25 1436.25 1444.25 3 28,700 0.74% 2.5%
12 Jul, 2021 1452.35 1452.35 1440.05 1441.95 7 28,000 -0.16% -2.56%
13 Jul, 2021 1440 1440 1434.45 1434.45 3 28,000 -0.52% 0%
14 Jul, 2021 1432 1436.35 1430 1434.75 5 27,300 0.02% -2.63%
15 Jul, 2021 1431.8 1431.8 1407.35 1408.8 14 28,700 -1.81% 5.13% Fresh Short
16 Jul, 2021 1406.05 1462.05 1406.05 1457.5 66 40,600 3.46% 41.46% Fresh Long
19 Jul, 2021 1458 1458 1420.6 1425.95 46 44,100 -2.16% 8.62% Fresh Short
20 Jul, 2021 1430.5 1432.55 1412.05 1421 22 54,600 -0.35% 23.81%
22 Jul, 2021 1421 1448.25 1414.65 1437.9 238 84,700 1.19% 55.13% Fresh Long
23 Jul, 2021 1436.45 1458.5 1426.15 1452.65 190 146,300 1.03% 72.73% Fresh Long
26 Jul, 2021 1455.9 1478.65 1420.35 1436.5 1384 425,600 -1.11% 190.91% Fresh Short
26 Jul, 2021 1455.9 1478.65 1420.35 1436.5 1384 425,600 0% 190.91%
27 Jul, 2021 1438.45 1448.95 1416.05 1423.4 1140 754,600 -0.91% 77.3%
28 Jul, 2021 1424.05 1461.85 1405.1 1448.05 2125 1,180,900 1.73% 56.49% Fresh Long
29 Jul, 2021 1464.8 1473.45 1408.5 1417.15 3496 1,488,200 -2.13% 26.02% Fresh Short
30 Jul, 2021 1418.05 1452.5 1417.3 1427.65 1269 1,413,300 0.74% -5.6%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 5 0 9,100
700 0 176.6 1280.00no data
1,400 0 160 1300.00 11.35 12 8.75 9.4 4,200 23,80017
1340.00 22 0 2,100
1380.00 22.5 22.5 22.5 22.5 0 700
20,300 -2,100 63.5 79 61.05 62.75 1400.00 41.45 41.9 27.3 34.85 -9,100 65,8003.24
9,100 1,400 49.7 63.6 49.7 54 1420.00 45.95 48 35.05 38.45 2,800 5,6000.62
64,400 -11,900 40.5 54 40.5 42.4 1440.00 50.4 57.25 49.75 49.75 0 3,5000.05
55,300 -4,900 32.95 44.95 32.95 35.35 1460.00 79.2 0 7000.01
88,900 -18,200 27.5 35 26.9 28.85 1480.00no data
111,300 -12,600 23.05 29 22 23.2 1500.00no data
7,700 5,600 22 22 17.2 17.95 1520.00no data
2,800 1,400 17 17 15 17 1540.00no data
24,500 6,300 7.95 9.25 7 7.5 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 5 5 5 5 0 9,100
700 0 176.6 1280.00no data
1,400 0 160 1300.00 15 18.5 11 11.25 19,600 19,60014
1340.00 22 22 22 22 0 2,100
1380.00 28 0 700
22,400 5,600 75.6 75.6 56 57.6 1400.00 35 49 34.95 42.05 25,200 74,9003.34
7,700 7,700 55.35 55.35 47.35 50.15 1420.00 54.1 58.75 47.85 53.4 0 2,8000.36
76,300 55,300 67 78.65 38.8 42.15 1440.00 65.6 69.65 60.65 65.5 2,100 3,5000.05
60,200 31,500 58.8 72 32 33.75 1460.00 79.2 79.2 79.2 79.2 -700 7000.01
107,100 99,400 65.95 65.95 25.9 29.8 1480.00no data
123,900 44,100 44.7 50.2 22.2 23.85 1500.00no data
2,100 1,400 28.8 28.8 19.5 19.5 1520.00no data
1,400 1,400 34 34 16.9 16.9 1540.00no data
18,200 9,100 16.8 18.05 8.05 8.45 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 5 0 9,100
700 700 175 176.6 175 176.6 1280.00no data
1,400 700 120 160 120 160 1300.00no data
1340.00 27.1 27.1 16.85 26.3 700 2,100
1380.00 28 28 28 28 700 700
16,800 9,800 69.9 86.45 58.65 86.45 1400.00 40 56.8 33.6 37.7 18,200 49,7002.96
1420.00 44.3 45 41.95 43.15 2,800 2,800
21,000 4,900 43.85 65 39 60.55 1440.00 60.35 60.35 49.4 50.05 1,400 1,4000.07
28,700 -2,800 38.55 60 33.7 54.45 1460.00 62.45 62.45 62.45 62.45 700 1,4000.05
7,700 6,300 34.6 48.25 28.6 48 1480.00no data
79,800 38,500 27.8 41.9 23 39.3 1500.00no data
700 700 30 30 30 30 1520.00no data
9,100 8,400 14 17.75 11 16.8 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 5 5 5 5 700 9,100
700 0 165 1300.00no data
1340.00 20 0 1,400
7,000 2,800 76.4 76.4 61 65 1400.00 30 41.25 30 40.85 6,300 31,5004.5
16,100 700 61.6 61.6 59.95 59.95 1440.00no data
31,500 -2,100 43.55 45.75 32.8 37.4 1460.00 70.45 0 7000.02
1,400 1,400 30.15 30.15 29.5 30.15 1480.00no data
41,300 2,100 34 34 22.5 25.9 1500.00no data
700 700 12 12 12 12 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 5 5 5 5 8,400 8,400
700 0 165 1300.00no data
1340.00 20 20 20 20 700 1,400
4,200 2,800 110 110 74.05 74.05 1400.00 33.45 43.95 22.1 33.85 16,100 25,2006
15,400 8,400 58.2 59 52 52 1440.00no data
33,600 32,200 56.95 72.7 43.25 43.25 1460.00 70.45 70.45 70.45 70.45 700 7000.02
39,200 34,300 36.5 56.4 29 29.9 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700 700 165 165 165 165 1300.00no data
1340.00 30 0 700
1,400 1,400 88.05 88.05 83 83 1400.00 29.95 31.95 25.2 28.8 7,000 9,1006.5
7,000 2,800 53.5 71 53.5 61 1440.00no data
1,400 700 57 57 57 57 1460.00no data
4,900 4,900 40 44 30 37.4 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1340.00 30 30 30 30 0 700
1400.00 38 38 38 38 700 2,100
4,200 4,200 59.95 60 59.95 60 1440.00no data
700 0 35 1460.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1340.00 15 0 700
1400.00 40 40 24.25 24.25 1,400 1,400
700 0 35 1460.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1340.00 15 0 700
700 0 35 1460.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1340.00 15 0 700
700 0 35 1460.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1340.00 15 0 700
700 700 35 35 35 35 1460.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1340.00 15 15 15 15 700 700