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 TVS Motor Company (TVSMOTOR)

Introduction to Candlesticks

Weekly Candlestick Chart Patterns

Bearish engulfing Candlestick pattern was formed by TVS Motor Company Ltd. on 22/05/2020
Know More About Bearish Engulfing Weekly   ,Similar Stock    ,View In Charts    

Daily OHLCV of TVS Motor Company Ltd.

Date Open High Low Close Volume HA Open HA High HA Low HA Close
01-Jun-20 342.00 354.85 341.05 352.00 4624 K 328.43 354.85 328.43 347.48
29-May-20 330.00 344.00 322.35 335.90 8202 K 323.79 344.00 322.35 333.06
28-May-20 325.00 337.40 323.05 333.10 4800 K 317.94 337.40 317.94 329.64
27-May-20 322.00 325.00 308.25 323.05 4252 K 316.32 325.00 308.25 319.58
26-May-20 316.95 324.80 310.30 322.50 3176 K 313.99 324.80 310.30 318.64
22-May-20 312.00 319.00 308.00 314.15 2202 K 314.70 319.00 308.00 313.29
21-May-20 312.05 326.95 312.05 315.80 5528 K 312.68 326.95 312.05 316.71
20-May-20 304.00 310.90 300.55 309.00 2697 K 319.25 319.25 300.55 306.11
19-May-20 311.00 313.90 301.05 303.35 3170 K 331.17 331.17 301.05 307.33
18-May-20 341.00 341.00 302.50 305.80 4232 K 339.76 341.00 302.50 322.58
15-May-20 343.55 346.00 333.60 336.10 2133 K 339.71 346.00 333.60 339.81
14-May-20 335.00 351.50 334.95 342.35 3315 K 338.47 351.50 334.95 340.95
13-May-20 348.90 360.00 342.05 344.90 4259 K 327.98 360.00 327.98 348.96
12-May-20 329.00 344.50 321.50 338.15 4095 K 322.66 344.50 321.50 333.29
11-May-20 319.30 341.40 315.00 333.80 6946 K 317.95 341.40 315.00 327.38
08-May-20 324.00 326.70 310.10 313.45 2425 K 317.34 326.70 310.10 318.56
07-May-20 321.00 328.90 316.30 320.75 3475 K 312.94 328.90 312.94 321.74
06-May-20 303.00 330.00 301.55 323.40 5164 K 311.40 330.00 301.55 314.49
05-May-20 315.00 321.90 306.00 308.35 2536 K 309.98 321.90 306.00 312.81
04-May-20 307.00 312.80 304.10 310.45 2608 K 311.38 312.80 304.10 308.59

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

Weekly OHLCV of TVS Motor Company Ltd.

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
01-Jun-20 05-Jun-20 342.00 354.85 341.05 352.00 4624 K 324.54 354.85 324.54 347.48
25-May-20 29-May-20 316.95 344.00 308.25 335.90 20432 K 322.81 344.00 308.25 326.28
18-May-20 22-May-20 341.00 341.00 300.55 314.15 17832 K 321.44 341.00 300.55 324.17
11-May-20 15-May-20 319.30 360.00 315.00 336.10 20749 K 310.29 360.00 310.29 332.60
04-May-20 08-May-20 307.00 330.00 301.55 313.45 16210 K 307.58 330.00 301.55 313.00
27-Apr-20 01-May-20 298.40 334.10 291.35 328.35 19144 K 302.11 334.10 291.35 313.05
20-Apr-20 24-Apr-20 321.95 321.95 289.05 297.00 24815 K 296.74 321.95 289.05 307.49
13-Apr-20 17-Apr-20 307.00 307.00 265.20 300.95 23392 K 298.44 307.00 265.20 295.04
06-Apr-20 10-Apr-20 254.00 313.20 240.10 305.80 18402 K 318.61 318.61 240.10 278.28
30-Mar-20 03-Apr-20 295.00 302.90 251.50 252.95 8749 K 361.64 361.64 251.50 275.59
23-Mar-20 27-Mar-20 345.00 370.00 298.00 303.95 14282 K 394.04 394.04 298.00 329.24
16-Mar-20 20-Mar-20 383.50 400.80 341.00 379.80 7455 K 411.80 411.80 341.00 376.28
09-Mar-20 13-Mar-20 402.15 409.40 349.40 403.10 6403 K 432.58 432.58 349.40 391.01
02-Mar-20 06-Mar-20 435.55 446.70 396.25 414.10 9076 K 442.01 446.70 396.25 423.15
24-Feb-20 28-Feb-20 446.40 448.45 409.45 435.70 16146 K 449.03 449.03 409.45 435.00
17-Feb-20 21-Feb-20 436.00 447.90 424.00 446.45 5407 K 459.47 459.47 424.00 438.59
10-Feb-20 14-Feb-20 466.20 467.80 437.10 439.20 4494 K 466.36 467.80 437.10 452.58
03-Feb-20 07-Feb-20 457.00 483.00 450.00 466.20 13166 K 468.68 483.00 450.00 464.05
27-Jan-20 31-Jan-20 468.90 476.85 452.40 463.95 7386 K 471.83 476.85 452.40 465.53
20-Jan-20 24-Jan-20 485.50 486.90 455.45 468.90 6187 K 469.47 486.90 455.45 474.19

Monthly OHLCV of TVS Motor Company Ltd.

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
01-Jun-20 30-Jun-20 342.00 354.85 341.05 352.00 4624 K 340.68 354.85 340.68 347.48
01-May-20 31-May-20 307.00 360.00 300.55 335.90 75223 K 355.50 360.00 300.55 325.86
01-Apr-20 30-Apr-20 297.35 334.10 240.10 328.35 91845 K 411.02 411.02 240.10 299.98
01-Mar-20 31-Mar-20 435.55 446.70 287.00 297.55 39877 K 455.33 455.33 287.00 366.70
01-Feb-20 29-Feb-20 466.00 483.00 409.45 435.70 40343 K 462.12 483.00 409.45 448.54
01-Jan-20 31-Jan-20 469.90 499.50 438.50 467.05 30426 K 455.51 499.50 438.50 468.74
01-Dec-19 31-Dec-19 474.70 483.50 430.50 468.45 31471 K 446.73 483.50 430.50 464.29
01-Nov-19 30-Nov-19 484.70 490.00 438.70 477.25 37133 K 420.80 490.00 420.80 472.66
01-Oct-19 31-Oct-19 418.00 504.00 380.70 486.65 54116 K 394.26 504.00 380.70 447.34
01-Sep-19 30-Sep-19 349.10 444.00 345.05 422.00 51816 K 398.48 444.00 345.05 390.04
01-Aug-19 31-Aug-19 362.50 393.05 344.10 352.95 38318 K 433.80 433.80 344.10 363.15
01-Jul-19 31-Jul-19 433.90 440.00 338.25 368.05 48071 K 472.55 472.55 338.25 395.05
01-Jun-19 30-Jun-19 478.95 511.75 426.05 428.20 27633 K 483.86 511.75 426.05 461.24
01-May-19 31-May-19 464.00 507.50 452.00 479.30 32785 K 492.03 507.50 452.00 475.70
01-Apr-19 30-Apr-19 474.95 523.85 471.00 492.25 24538 K 493.54 523.85 471.00 490.51
01-Mar-19 31-Mar-19 456.00 511.40 455.70 470.90 24736 K 513.58 513.58 455.70 473.50
01-Feb-19 28-Feb-19 508.70 532.05 448.30 452.95 26902 K 541.67 541.67 448.30 485.50
01-Jan-19 31-Jan-19 570.00 575.65 469.15 500.00 38948 K 554.64 575.65 469.15 528.70
01-Dec-18 31-Dec-18 556.40 586.40 528.75 571.25 35839 K 548.57 586.40 528.75 560.70
01-Nov-18 30-Nov-18 540.40 564.80 522.25 557.40 19489 K 550.94 564.80 522.25 546.21

( 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.