Stock Listing : A  B  C  D  E  F  G  H  I  J  K  L  M  N  O  P  Q  R  S  T  U  V  W  X  Y  Z 


Summary Technicals Financials Volatility Recent Patterns Peers Interactive Charts EMA Historical Charts

Candlestick Charts & Recent Patterns of Kirloskar Industries (KIRLOSIND)

  • Three Month Charts
  • Weekly Charts
  • Interactive Charts
Daily Candlestick Chart for Kirloskar Industries
Weekly Candlestick Chart for Kirloskar Industries

(This charts are best viewed at 100% or more of brower zoom with Flash Support)

Introduction to Candlesticks

Monthly Candlestick Chart Patterns

Three outside down Candlestick pattern was formed by Kirloskar Industries on 19/02/2018 Prior to pattern formation this share was in uptrend.
Bearish engulfing Candlestick pattern was formed by Kirloskar Industries on 31/01/2018 Prior to pattern formation this share was in uptrend.

Daily OHLCV of Kirloskar Industries

Date Open High Low Close Volume HA Open HA High HA Low HA Close
19-Feb-18 1230.00 1240.00 1198.00 1202.45 481 1253.08 1253.08 1198.00 1217.61
16-Feb-18 1260.00 1260.00 1230.00 1240.85 222 1258.45 1260.00 1230.00 1247.71
15-Feb-18 1289.95 1289.95 1250.00 1260.00 79 1244.42 1289.95 1244.42 1272.48
14-Feb-18 1215.05 1279.95 1201.00 1257.25 689 1250.52 1279.95 1201.00 1238.31
12-Feb-18 1264.30 1300.00 1242.05 1249.15 484 1237.16 1300.00 1237.16 1263.88
09-Feb-18 1205.05 1268.95 1200.00 1250.00 286 1243.31 1268.95 1200.00 1231.00
08-Feb-18 1243.45 1250.05 1235.00 1250.00 1048 1241.99 1250.05 1235.00 1244.62
07-Feb-18 1235.10 1264.95 1206.00 1211.55 691 1254.59 1264.95 1206.00 1229.40
06-Feb-18 1200.00 1250.00 1148.00 1230.55 643 1302.04 1302.04 1148.00 1207.14
05-Feb-18 1210.50 1349.25 1190.00 1236.00 2343 1357.64 1357.64 1190.00 1246.44
02-Feb-18 1349.00 1349.00 1310.00 1310.00 379 1385.78 1385.78 1310.00 1329.50
01-Feb-18 1394.90 1394.90 1337.00 1349.30 241 1402.53 1402.53 1337.00 1369.02
31-Jan-18 1408.95 1419.95 1360.00 1372.85 756 1414.62 1419.95 1360.00 1390.44
30-Jan-18 1409.95 1410.00 1375.00 1397.50 714 1431.12 1431.12 1375.00 1398.11
29-Jan-18 1419.85 1435.00 1382.00 1411.50 619 1450.16 1450.16 1382.00 1412.09
25-Jan-18 1442.60 1485.75 1410.00 1419.85 1263 1460.77 1485.75 1410.00 1439.55
24-Jan-18 1455.25 1465.00 1415.50 1442.65 150 1476.94 1476.94 1415.50 1444.60
23-Jan-18 1472.50 1484.85 1450.05 1459.25 682 1487.22 1487.22 1450.05 1466.66
22-Jan-18 1470.20 1495.95 1460.50 1465.00 702 1501.52 1501.52 1460.50 1472.91
19-Jan-18 1500.00 1500.00 1451.35 1470.60 1723 1522.56 1522.56 1451.35 1480.49

HA OHLC are Heikin Ashi Open, High, Low, Close

Weekly OHLCV of Kirloskar Industries

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
19-Feb-18 23-Feb-18 1230.00 1240.00 1198.00 1202.45 481 1291.24 1291.24 1198.00 1217.61
12-Feb-18 16-Feb-18 1264.30 1300.00 1201.00 1240.85 1474 1330.94 1330.94 1201.00 1251.54
05-Feb-18 09-Feb-18 1210.50 1349.25 1148.00 1250.00 5011 1422.44 1422.44 1148.00 1239.44
29-Jan-18 02-Feb-18 1419.85 1435.00 1310.00 1310.00 2709 1476.16 1476.16 1310.00 1368.71
22-Jan-18 26-Jan-18 1470.20 1495.95 1410.00 1419.85 2797 1503.31 1503.31 1410.00 1449.00
15-Jan-18 19-Jan-18 1518.05 1550.80 1451.35 1470.60 5211 1508.92 1550.80 1451.35 1497.70
08-Jan-18 12-Jan-18 1539.50 1558.00 1499.95 1526.40 3332 1486.87 1558.00 1486.87 1530.96
01-Jan-18 05-Jan-18 1524.05 1549.95 1401.00 1519.45 4960 1475.12 1549.95 1401.00 1498.61
25-Dec-17 29-Dec-17 1469.95 1574.10 1469.95 1516.80 14911 1442.55 1574.10 1442.55 1507.70
18-Dec-17 22-Dec-17 1449.95 1475.00 1400.00 1452.20 3965 1440.82 1475.00 1400.00 1444.29
11-Dec-17 15-Dec-17 1458.40 1468.00 1410.00 1412.45 1403 1444.42 1468.00 1410.00 1437.21
04-Dec-17 08-Dec-17 1464.95 1482.95 1400.00 1434.50 1598 1443.23 1482.95 1400.00 1445.60
27-Nov-17 01-Dec-17 1455.00 1490.00 1377.60 1449.95 3179 1443.33 1490.00 1377.60 1443.14
20-Nov-17 24-Nov-17 1431.95 1480.00 1390.00 1435.85 3787 1452.22 1480.00 1390.00 1434.45
13-Nov-17 17-Nov-17 1434.05 1464.95 1345.00 1390.25 2577 1495.88 1495.88 1345.00 1408.56
06-Nov-17 10-Nov-17 1475.00 1535.00 1410.05 1433.60 3495 1528.34 1535.00 1410.05 1463.41
30-Oct-17 03-Nov-17 1487.05 1700.00 1475.55 1499.05 12130 1516.27 1700.00 1475.55 1540.41
23-Oct-17 27-Oct-17 1458.00 1580.00 1458.00 1493.00 3203 1535.29 1580.00 1458.00 1497.25
16-Oct-17 20-Oct-17 1536.00 1595.00 1484.00 1529.85 1318 1534.36 1595.00 1484.00 1536.21
09-Oct-17 13-Oct-17 1590.00 1599.00 1470.00 1568.10 5639 1511.95 1599.00 1470.00 1556.78

Monthly OHLCV of Kirloskar Industries

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
19-Feb-18 23-Feb-18 1230.00 1240.00 1198.00 1202.45 481 1291.24 1291.24 1198.00 1217.61
12-Feb-18 16-Feb-18 1264.30 1300.00 1201.00 1240.85 1474 1330.94 1330.94 1201.00 1251.54
05-Feb-18 09-Feb-18 1210.50 1349.25 1148.00 1250.00 5011 1422.44 1422.44 1148.00 1239.44
29-Jan-18 02-Feb-18 1419.85 1435.00 1310.00 1310.00 2709 1476.16 1476.16 1310.00 1368.71
22-Jan-18 26-Jan-18 1470.20 1495.95 1410.00 1419.85 2797 1503.31 1503.31 1410.00 1449.00
15-Jan-18 19-Jan-18 1518.05 1550.80 1451.35 1470.60 5211 1508.92 1550.80 1451.35 1497.70
08-Jan-18 12-Jan-18 1539.50 1558.00 1499.95 1526.40 3332 1486.87 1558.00 1486.87 1530.96
01-Jan-18 05-Jan-18 1524.05 1549.95 1401.00 1519.45 4960 1475.12 1549.95 1401.00 1498.61
25-Dec-17 29-Dec-17 1469.95 1574.10 1469.95 1516.80 14911 1442.55 1574.10 1442.55 1507.70
18-Dec-17 22-Dec-17 1449.95 1475.00 1400.00 1452.20 3965 1440.82 1475.00 1400.00 1444.29
11-Dec-17 15-Dec-17 1458.40 1468.00 1410.00 1412.45 1403 1444.42 1468.00 1410.00 1437.21
04-Dec-17 08-Dec-17 1464.95 1482.95 1400.00 1434.50 1598 1443.23 1482.95 1400.00 1445.60
27-Nov-17 01-Dec-17 1455.00 1490.00 1377.60 1449.95 3179 1443.33 1490.00 1377.60 1443.14
20-Nov-17 24-Nov-17 1431.95 1480.00 1390.00 1435.85 3787 1452.22 1480.00 1390.00 1434.45
13-Nov-17 17-Nov-17 1434.05 1464.95 1345.00 1390.25 2577 1495.88 1495.88 1345.00 1408.56
06-Nov-17 10-Nov-17 1475.00 1535.00 1410.05 1433.60 3495 1528.34 1535.00 1410.05 1463.41
30-Oct-17 03-Nov-17 1487.05 1700.00 1475.55 1499.05 12130 1516.27 1700.00 1475.55 1540.41
23-Oct-17 27-Oct-17 1458.00 1580.00 1458.00 1493.00 3203 1535.29 1580.00 1458.00 1497.25
16-Oct-17 20-Oct-17 1536.00 1595.00 1484.00 1529.85 1318 1534.36 1595.00 1484.00 1536.21
09-Oct-17 13-Oct-17 1590.00 1599.00 1470.00 1568.10 5639 1511.95 1599.00 1470.00 1556.78
Be the first to comment


(All analysis is based on End of Trade day's Value. Expected time of update is between 5 to 5.30 PM exchange time Zone)


All Rights Reserved By Mintnovate Market Research Pvt Ltd.