Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
News on WhatsApp
News on WhatsApp
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - TATA Cons. Prod

Stock

Expiry Date

SEARCH FUTURES

TATACONSUM 27Jan2026

LIVE
NSE
Jan 02, 15:29

1178.90

-6.40 (-0.54%)

BSE: 500800  |  NSE: TATACONSUM  |  ISIN: INE192A01025
Open Price 1,186.00
High Price 1,190.80
Low Price 1,175.30
Prev. Close 1,185.30
Spot Price 1,170.70
Open Int PCR 0.88
Prev OI PCR 0.64
Bid Price 1,178.80
Bid Qty 550
Rollover % 1.40%
Average Price 1,181.65
No. of Contracts Traded 2,807
Turnover (Rs. in lakhs) 18,242.90
Market Lot 550
Open Interest 11,620,950
Open Int. Chg 102,300
Open Int. Chg % 0.89
Offer Price 1,179.00
Offer Qty 1,100
Rollover Cost 7.20

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 980.00 0.70 - 19,800 62,700 19,800
182.50 - - 2,200 - 1,000.00 0.35 - - 4,400 -
- - - - - 1,020.00 1.25 - - 1,650 -
- - - - - 1,030.00 1.15 - - 4,950 -
- - - - - 1,040.00 1.00 - - 1,100 -
- - - - - 1,050.00 0.55 -0.95 7,150 17,050 6,600
132.35 - - 11,000 - 1,060.00 0.75 - - 8,250 -
- - - - - 1,070.00 1.20 0.20 1,100 72,050 1,100
- - - - - 1,080.00 1.45 0.05 988,350 1,057,650 664,950
- - - - - 1,090.00 2.10 - 6,050 9,900 4,950
87.50 -0.40 - 3,850 - 1,100.00 2.95 0.15 170,500 151,250 42,900
- - - - - 1,110.00 4.15 0.30 114,950 71,500 47,300
88.00 - - 1,100 - 1,120.00 5.65 0.75 68,200 74,800 25,300
- - - - - 1,130.00 7.45 1.20 41,250 94,600 18,150
49.10 -3.40 3,850 17,600 550 1,140.00 9.90 1.05 143,550 144,100 46,200
41.50 -4.75 12,650 25,850 1,100 1,150.00 12.90 1.80 100,100 55,550 9,350
35.75 -3.50 20,900 19,250 2,200 1,160.00 15.85 2.00 226,600 64,350 12,100
29.40 -2.75 109,450 51,150 39,600 1,170.00 19.90 2.45 402,600 93,500 42,350
24.05 -3.10 408,650 191,400 36,850 1,180.00 24.70 3.10 337,150 213,950 26,950
19.15 -2.70 207,900 162,250 9,350 1,190.00 30.15 3.20 34,650 109,450 4,400
15.55 -2.05 845,900 774,400 167,750 1,200.00 36.25 3.55 48,400 180,950 17,050
12.40 -2.05 125,950 115,500 15,950 1,210.00 42.85 2.80 1,100 24,750 -
9.50 -1.50 136,950 167,750 11,000 1,220.00 38.00 - - 550 -
7.30 -1.10 31,900 40,700 3,850 1,230.00 49.00 -25.75 550 550 550
5.80 -0.80 83,600 124,300 1,100 1,240.00 66.10 13.30 26,400 8,800 3,850
4.45 -0.55 189,200 201,300 8,800 1,250.00 71.40 -0.85 - 26,950 -
3.45 -0.45 58,300 106,150 15,950 1,260.00 75.85 - - 7,150 -
2.70 -0.35 29,150 70,950 3,300 1,270.00 - - - - -
2.00 -0.55 25,850 52,800 2,750 1,280.00 - - - - -
1.70 -0.35 14,300 19,800 1,650 1,290.00 - - - - -
1.35 -0.05 337,700 476,850 133,650 1,300.00 - - - - -
- - - - - 1,310.00 - - - - -
0.85 -0.10 5,500 221,650 2,750 1,320.00 140.40 - - 15,400 -
0.75 - - 17,600 - 1,340.00 - - - - -
0.55 -0.15 6,600 26,400 4,950 1,360.00 - - - - -
- - - - - 1,380.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 11,620,950 102,300 0.89%
Call
 2,901,800 463,100 18.99%
Put
 2,577,850 993,850 62.74%
Total
 17,100,600 1,559,250 10.03%
Change in Volumes
Current Vol Change % Chg
Future
 1,543,850 1,543,850 0.00%
Call
 2,654,300 2,654,300 0.00%
Put
 2,738,450 2,738,450 0.00%
Total
 6,936,600 6,936,600 0.00%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
TATA Cons. Prod
 17,315,100

Open Interest Analysis

Most Active Calls
Calls Price Volumes
TATACONSUM 27Jan2026 - 1,200.00 15.55 845,900
TATACONSUM 27Jan2026 - 1,180.00 24.05 408,650
TATACONSUM 27Jan2026 - 1,300.00 1.35 337,700
TATACONSUM 27Jan2026 - 1,190.00 19.15 207,900
TATACONSUM 27Jan2026 - 1,250.00 4.45 189,200
Most Active Puts
Puts Price Volumes
TATACONSUM 27Jan2026 - 1,080.00 1.45 988,350
TATACONSUM 27Jan2026 - 1,170.00 19.90 402,600
TATACONSUM 27Jan2026 - 1,180.00 24.70 337,150
TATACONSUM 27Jan2026 - 1,160.00 15.85 226,600
TATACONSUM 27Jan2026 - 1,100.00 2.95 170,500

Fundamentals

Market Cap
115,846.16
* EPS (TTM)
18.65
* P/E
62.77
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
550
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
64.82
DELIVERY AVERAGES
3-Day 63.49%
5-Day 61.61%
8-Day 61.92%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347