NDTV Business हिन्दी€ Movies Cricket Tech Shopping Beeps Web Stories HOP Food Auto Swasth Lifestyle Health Apps Art
Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
768.05
Change Change %
15.30 2.03%

Updated:17 May, 2021, 15:59 PM IST
BSE
769.00
Change Change %
16.35 2.17%

Updated:17 May, 2021, 16:00 PM IST
Expiry Date: Strike Price: Option Type:
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
27-05-2021		 OPTSTK
CE840.00 		5.05 1.95 62.90% 763.00
Previous Close 3.10
Open 3.70
High 7.00
Low 3.05
Vol 23,100
Open Interest (OI) 8,800
Change in OI 4,400
Bid Price 3.65
Offer Price 5.00
Bid Quantity 1,100
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
27-05-2021		 OPTSTK
CE850.00 		3.90 1.20 44.44% 764.15
Previous Close 2.70
Open 3.80
High 6.00
Low 2.65
Vol 1,34,200
Open Interest (OI) 33,000
Change in OI 11,000
Bid Price 3.25
Offer Price 4.25
Bid Quantity 1,100
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
27-05-2021		 OPTSTK
CE800.00 		12.45 3.40 37.57% 755.60
Previous Close 9.05
Open 9.00
High 18.00
Low 6.70
Vol 25,94,900
Open Interest (OI) 4,95,000
Change in OI 2,15,600
Bid Price 11.90
Offer Price 12.45
Bid Quantity 1,100
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
27-05-2021		 OPTSTK
CE790.00 		15.35 4.05 35.84% 752.70
Previous Close 11.30
Open 10.35
High 22.00
Low 9.50
Vol 17,08,300
Open Interest (OI) 3,89,400
Change in OI 3,58,600
Bid Price 15.35
Offer Price 15.80
Bid Quantity 2,200
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
27-05-2021		 OPTSTK
CE780.00 		19.50 5.05 34.95% 748.55
Previous Close 14.45
Open 14.95
High 27.00
Low 11.00
Vol 16,57,700
Open Interest (OI) 1,92,500
Change in OI -9,900
Bid Price 18.75
Offer Price 21.20
Bid Quantity 1,100
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
27-05-2021		 OPTSTK
CE820.00 		7.35 1.85 33.64% 760.70
Previous Close 5.50
Open 6.20
High 11.65
Low 5.05
Vol 4,60,900
Open Interest (OI) 83,600
Change in OI 67,100
Bid Price 7.30
Offer Price 8.45
Bid Quantity 1,100
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
27-05-2021		 OPTSTK
CE760.00 		28.45 6.85 31.71% 739.60
Previous Close 21.60
Open 21.95
High 37.50
Low 15.85
Vol 8,95,400
Open Interest (OI) 1,06,700
Change in OI -18,700
Bid Price 26.40
Offer Price 28.90
Bid Quantity 1,100
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
27-05-2021		 OPTSTK
CE720.00 		56.00 13.45 31.61% 712.05
Previous Close 42.55
Open 58.95
High 59.50
Low 56.00
Vol 6,600
Open Interest (OI) 25,300
Change in OI -3,300
Bid Price 52.55
Offer Price 60.35
Bid Quantity 1,100
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
27-05-2021		 OPTSTK
CE740.00 		40.45 9.35 30.06% 727.60
Previous Close 31.10
Open 29.00
High 51.00
Low 28.95
Vol 73,700
Open Interest (OI) 30,800
Change in OI -7,700
Bid Price 37.80
Offer Price 46.95
Bid Quantity 2,200
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
27-05-2021		 OPTSTK
CE770.00 		23.00 5.05 28.13% 745.05
Previous Close 17.95
Open 17.95
High 32.00
Low 13.50
Vol 7,77,700
Open Interest (OI) 1,05,600
Change in OI 4,400
Bid Price 22.55
Offer Price 23.95
Bid Quantity 1,100
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
27-05-2021		 OPTSTK
CE830.00 		7.00 1.50 27.27% 761.05
Previous Close 5.50
Open 4.50
High 7.35
Low 4.50
Vol 7,700
Open Interest (OI) 6,600
Change in OI 1,100
Bid Price 4.30
Offer Price 6.40
Bid Quantity 1,100
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
27-05-2021		 OPTSTK
CE730.00 		50.00 10.20 25.63% 718.05
Previous Close 39.80
Open 33.35
High 56.00
Low 33.35
Vol 12,100
Open Interest (OI) 37,400
Change in OI 0
Bid Price 30.00
Offer Price 50.65
Bid Quantity 1,100
Offer Quantity 2,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
27-05-2021		 OPTSTK
CE750.00 		31.45 4.75 17.79% 736.60
Previous Close 26.70
Open 22.05
High 44.05
Low 19.90
Vol 7,44,700
Open Interest (OI) 1,06,700
Change in OI -14,300
Bid Price 31.45
Offer Price 34.90
Bid Quantity 1,100
Offer Quantity 3,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
27-05-2021		 OPTSTK
PE690.00 		4.00 0.00 0.00% 764.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 1.05
Offer Price 3.40
Bid Quantity 2,200
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
27-05-2021		 OPTSTK
PE660.00 		5.00 0.00 0.00% 763.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 3,300
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
27-05-2021		 OPTSTK
PE610.00 		3.80 0.00 0.00% 764.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 2,200
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
27-05-2021		 OPTSTK
PE650.00 		1.30 0.00 0.00% 766.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 0.20
Offer Price 2.45
Bid Quantity 3,300
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
27-05-2021		 OPTSTK
PE680.00 		4.00 0.00 0.00% 764.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,900
Change in OI 0
Bid Price 0.80
Offer Price 3.95
Bid Quantity 1,100
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
27-05-2021		 OPTSTK
CE710.00 		24.10 0.00 0.00% 743.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 51.95
Offer Price 91.95
Bid Quantity 7,700
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
27-05-2021		 OPTSTK
PE600.00 		0.60 0.00 0.00% 767.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 2,200
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
27-05-2021		 OPTSTK
CE700.00 		80.00 0.00 0.00% 688.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,700
Change in OI 0
Bid Price 58.10
Offer Price 81.00
Bid Quantity 3,300
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
27-05-2021		 OPTSTK
CE810.00 		9.30 -0.80 -7.92% 758.75
Previous Close 10.10
Open 9.30
High 12.50
Low 9.30
Vol 20,900
Open Interest (OI) 6,600
Change in OI 5,500
Bid Price 8.95
Offer Price 0.00
Bid Quantity 1,100
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
27-05-2021		 OPTSTK
PE780.00 		25.10 -7.40 -22.77% 742.95
Previous Close 32.50
Open 22.20
High 26.15
Low 22.20
Vol 3,300
Open Interest (OI) 3,300
Change in OI 2,200
Bid Price 19.15
Offer Price 0.00
Bid Quantity 3,300
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
27-05-2021		 OPTSTK
PE700.00 		3.65 -1.45 -28.43% 764.40
Previous Close 5.10
Open 5.20
High 5.20
Low 1.95
Vol 94,600
Open Interest (OI) 61,600
Change in OI -1,100
Bid Price 2.35
Offer Price 3.50
Bid Quantity 1,100
Offer Quantity 7,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
27-05-2021		 OPTSTK
PE750.00 		14.15 -6.70 -32.13% 753.90
Previous Close 20.85
Open 22.20
High 23.00
Low 10.00
Vol 2,05,700
Open Interest (OI) 31,900
Change in OI 22,000
Bid Price 13.00
Offer Price 21.80
Bid Quantity 1,100
Offer Quantity 2,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
27-05-2021		 OPTSTK
PE760.00 		17.55 -8.40 -32.37% 750.50
Previous Close 25.95
Open 31.05
High 31.05
Low 13.70
Vol 79,200
Open Interest (OI) 16,500
Change in OI 6,600
Bid Price 17.60
Offer Price 19.35
Bid Quantity 1,100
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
27-05-2021		 OPTSTK
PE740.00 		9.90 -5.95 -37.54% 758.15
Previous Close 15.85
Open 18.00
High 18.00
Low 7.25
Vol 37,400
Open Interest (OI) 22,000
Change in OI 12,100
Bid Price 9.55
Offer Price 12.50
Bid Quantity 1,100
Offer Quantity 2,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
27-05-2021		 OPTSTK
PE730.00 		7.25 -5.15 -41.53% 760.80
Previous Close 12.40
Open 10.10
High 10.10
Low 5.25
Vol 70,400
Open Interest (OI) 70,400
Change in OI 47,300
Bid Price 5.25
Offer Price 8.45
Bid Quantity 41,800
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
27-05-2021		 OPTSTK
PE720.00 		4.65 -4.95 -51.56% 763.40
Previous Close 9.60
Open 7.00
High 8.70
Low 3.05
Vol 34,100
Open Interest (OI) 85,800
Change in OI -8,800
Bid Price 4.90
Offer Price 6.80
Bid Quantity 1,100
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
27-05-2021		 OPTSTK
PE790.00 		31.75 -59.65 -65.26% 736.30
Previous Close 91.40
Open 27.85
High 32.35
Low 27.85
Vol 3,300
Open Interest (OI) 2,200
Change in OI 0
Bid Price 28.70
Offer Price 0.00
Bid Quantity 1,100
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
27-05-2021		 OPTSTK
PE770.00 		23.50 -54.60 -69.91% 744.55
Previous Close 78.10
Open 21.00
High 23.50
Low 18.00
Vol 28,600
Open Interest (OI) 14,300
Change in OI 0
Bid Price 17.90
Offer Price 0.00
Bid Quantity 1,100
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
27-05-2021		 OPTSTK
CE860.00 		2.00 -13.70 -87.26% 766.05
Previous Close 15.70
Open 2.95
High 4.20
Low 2.00
Vol 5,500
Open Interest (OI) 2,200
Change in OI 0
Bid Price 1.55
Offer Price 2.95
Bid Quantity 4,400
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
27-05-2021		 OPTSTK
PE670.00 		1.00 -6.95 -87.42% 767.05
Previous Close 7.95
Open 1.00
High 1.00
Low 1.00
Vol 1,100
Open Interest (OI) 2,200
Change in OI 0
Bid Price 0.55
Offer Price 0.00
Bid Quantity 1,100
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
24-06-2021		 OPTSTK
CE800.00 		25.00 0.00 0.00% 743.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
Change in OI 0
Bid Price 1.15
Offer Price 38.15
Bid Quantity 1,100
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
24-06-2021		 OPTSTK
CE780.00 		38.00 -2.75 -6.75% 730.05
Previous Close 40.75
Open 38.00
High 38.00
Low 38.00
Vol 1,100
Open Interest (OI) 0
Change in OI 0
Bid Price 0.75
Offer Price 38.25
Bid Quantity 5,500
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
24-06-2021		 OPTSTK
PE700.00 		11.00 -6.00 -35.29% 757.05
Previous Close 17.00
Open 11.00
High 11.00
Low 11.00
Vol 1,100
Open Interest (OI) 2,200
Change in OI 0
Bid Price 9.50
Offer Price 11.00
Bid Quantity 1,100
Offer Quantity 5,500
View Graph

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Berger Paints India Option Contracts expiring on All-Expiry date.

View Put/Call Ratio for all Strike Prices

Options Chain

View the Options Chain for Berger Paints India Option Contracts expiring on All-Expiry date.

View Options Chain for all Strike Prices

Berger Paints India


Announcements

Follow us on

Trending

NDTV Group Sites

This website follows the DNPA Code of Ethics Copyright NDTV Convergence Limited 2020. All rights reserved.
Top
Listen to the latest songs, only on JioSaavn.com