Real Time Screeners Intraday Screeners now on Real Time Data (Updated every 5 mins)
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 

Candlestick Charts & Recent Patterns of Carborundum Universal (CARBORUNIV)

Introduction to Candlesticks

Daily OHLCV of Carborundum Universal Ltd.

Date Open High Low Close Volume HA Open HA High HA Low HA Close
29-May-20 222.00 232.00 210.10 222.50 100 K 215.02 232.00 210.10 221.65
28-May-20 219.80 230.00 213.80 222.15 85904 208.61 230.00 208.61 221.44
27-May-20 206.45 218.85 204.05 216.10 52633 205.86 218.85 204.05 211.36
26-May-20 206.85 207.55 204.65 205.80 9019 205.51 207.55 204.65 206.21
22-May-20 203.20 208.45 203.00 204.85 31504 206.14 208.45 203.00 204.88
21-May-20 206.90 208.10 204.15 205.90 23806 206.02 208.10 204.15 206.26
20-May-20 204.05 206.00 202.60 205.10 16391 207.60 207.60 202.60 204.44
19-May-20 205.00 206.95 203.00 204.10 28927 210.44 210.44 203.00 204.76
18-May-20 214.00 214.00 202.55 204.10 16705 212.22 214.00 202.55 208.66
15-May-20 212.00 212.05 209.00 210.85 53080 213.46 213.46 209.00 210.97
14-May-20 214.00 215.90 208.05 209.65 20084 215.02 215.90 208.05 211.90
13-May-20 219.95 219.95 212.00 214.50 22518 213.43 219.95 212.00 216.60
12-May-20 213.90 215.95 210.30 212.35 14638 213.74 215.95 210.30 213.13
11-May-20 213.05 217.45 211.65 213.90 21205 213.47 217.45 211.65 214.01
08-May-20 214.00 217.50 207.80 212.85 19897 213.90 217.50 207.80 213.04
07-May-20 211.00 214.85 211.00 213.30 15539 215.27 215.27 211.00 212.54
06-May-20 217.95 217.95 209.35 213.00 27073 215.98 217.95 209.35 214.56
05-May-20 217.90 220.00 210.50 213.40 21325 216.50 220.00 210.50 215.45
04-May-20 215.55 216.40 207.15 213.10 48866 219.95 219.95 207.15 213.05
30-Apr-20 218.00 227.90 218.00 221.25 53659 218.62 227.90 218.00 221.29

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

Weekly OHLCV of Carborundum Universal Ltd.

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
25-May-20 29-May-20 206.85 232.00 204.05 222.50 247 K 212.44 232.00 204.05 216.35
18-May-20 22-May-20 214.00 214.00 202.55 204.85 117 K 216.04 216.04 202.55 208.85
11-May-20 15-May-20 213.05 219.95 208.05 210.85 131 K 219.11 219.95 208.05 212.97
04-May-20 08-May-20 215.55 220.00 207.15 212.85 132 K 224.33 224.33 207.15 213.89
27-Apr-20 01-May-20 220.00 227.90 212.10 221.25 176 K 228.34 228.34 212.10 220.31
20-Apr-20 24-Apr-20 231.00 274.00 214.00 215.95 1036 K 222.94 274.00 214.00 233.74
13-Apr-20 17-Apr-20 218.15 231.05 206.95 229.60 187 K 224.45 231.05 206.95 221.44
06-Apr-20 10-Apr-20 229.95 234.15 214.35 221.15 202 K 224.00 234.15 214.35 224.90
30-Mar-20 03-Apr-20 205.00 232.30 190.10 219.15 614 K 236.37 236.37 190.10 211.64
23-Mar-20 27-Mar-20 210.00 220.00 178.95 207.95 259 K 268.52 268.52 178.95 204.23
16-Mar-20 20-Mar-20 257.00 258.55 217.05 223.65 476 K 297.98 297.98 217.05 239.06
09-Mar-20 13-Mar-20 301.90 301.90 212.20 259.60 299 K 327.06 327.06 212.20 268.90
02-Mar-20 06-Mar-20 328.10 331.00 301.10 304.80 248 K 337.87 337.87 301.10 316.25
24-Feb-20 28-Feb-20 346.00 348.00 321.00 325.25 455 K 340.67 348.00 321.00 335.06
17-Feb-20 21-Feb-20 341.00 362.00 331.00 348.05 565 K 335.82 362.00 331.00 345.51
10-Feb-20 14-Feb-20 335.80 349.00 328.85 338.20 299 K 333.68 349.00 328.85 337.96
03-Feb-20 07-Feb-20 325.00 338.40 325.00 333.15 197 K 336.98 338.40 325.00 330.39
27-Jan-20 31-Jan-20 344.00 353.95 326.00 330.05 1372 K 335.46 353.95 326.00 338.50
20-Jan-20 24-Jan-20 340.20 342.00 331.70 340.70 271 K 332.27 342.00 331.70 338.65
13-Jan-20 17-Jan-20 336.00 344.80 325.95 339.55 530 K 327.96 344.80 325.95 336.57

Monthly OHLCV of Carborundum Universal Ltd.

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
01-May-20 31-May-20 215.55 232.00 202.55 222.50 629 K 264.15 264.15 202.55 218.15
01-Apr-20 30-Apr-20 218.25 274.00 206.95 221.25 1732 K 298.20 298.20 206.95 230.11
01-Mar-20 31-Mar-20 328.10 331.00 178.95 222.00 1768 K 331.38 331.38 178.95 265.01
01-Feb-20 29-Feb-20 339.00 362.00 321.00 325.25 1637 K 325.95 362.00 321.00 336.81
01-Jan-20 31-Jan-20 319.00 353.95 315.20 333.75 2756 K 321.43 353.95 315.20 330.48
01-Dec-19 31-Dec-19 330.90 339.95 313.30 320.40 1288 K 316.73 339.95 313.30 326.14
01-Nov-19 30-Nov-19 323.00 339.90 303.00 328.25 1276 K 309.91 339.90 303.00 323.54
01-Oct-19 31-Oct-19 300.50 322.65 283.05 320.65 3157 K 313.11 322.65 283.05 306.71
01-Sep-19 30-Sep-19 286.95 338.00 276.00 300.50 1364 K 325.86 338.00 276.00 300.36
01-Aug-19 31-Aug-19 322.05 329.90 265.00 282.60 1013 K 351.84 351.84 265.00 299.89
01-Jul-19 31-Jul-19 355.80 362.90 299.00 329.75 1192 K 366.81 366.81 299.00 336.86
01-Jun-19 30-Jun-19 375.00 381.00 328.00 357.15 1237 K 373.34 381.00 328.00 360.29
01-May-19 31-May-19 361.10 384.90 345.00 376.60 2996 K 379.78 384.90 345.00 366.90
01-Apr-19 30-Apr-19 409.65 415.15 358.05 360.00 1632 K 373.85 415.15 358.05 385.71
01-Mar-19 31-Mar-19 369.90 418.85 356.90 410.35 4388 K 358.71 418.85 356.90 389.00
01-Feb-19 28-Feb-19 355.90 373.80 334.20 371.95 677 K 358.45 373.80 334.20 358.96
01-Jan-19 31-Jan-19 355.45 378.00 346.00 349.45 3667 K 359.68 378.00 346.00 357.23
01-Dec-18 31-Dec-18 359.00 368.00 335.20 355.05 789 K 365.05 368.00 335.20 354.31
01-Nov-18 30-Nov-18 365.00 371.80 347.95 362.25 545 K 368.35 371.80 347.95 361.75
01-Oct-18 31-Oct-18 388.00 395.10 325.10 362.25 1350 K 369.09 395.10 325.10 367.61

( Intraday Analysis is on Real Time Data (Updated every 5 Mins). All Other 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.