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 Mahindra Mahindra (M&M)

Introduction to Candlesticks

Daily OHLCV of Mahindra & Mahindra Ltd.

Date Open High Low Close Volume HA Open HA High HA Low HA Close
03-Apr-20 274.00 290.00 271.35 280.70 6961 K 279.49 290.00 271.35 279.01
01-Apr-20 281.00 283.00 265.50 272.85 5980 K 283.39 283.39 265.50 275.59
31-Mar-20 283.85 287.20 277.80 284.95 6236 K 283.33 287.20 277.80 283.45
30-Mar-20 281.70 284.85 270.00 274.40 8942 K 288.93 288.93 270.00 277.74
27-Mar-20 297.00 305.00 280.80 294.50 9505 K 283.53 305.00 280.80 294.32
26-Mar-20 277.85 294.00 273.10 285.50 7557 K 284.45 294.00 273.10 282.61
25-Mar-20 263.40 288.35 245.40 277.85 9393 K 300.15 300.15 245.40 268.75
24-Mar-20 300.00 309.90 264.40 269.00 6695 K 314.47 314.47 264.40 285.82
23-Mar-20 299.00 303.90 280.60 293.40 6001 K 334.71 334.71 280.60 294.22
20-Mar-20 316.00 328.20 308.25 322.60 8819 K 350.66 350.66 308.25 318.76
19-Mar-20 331.75 331.80 302.00 314.20 10486 K 381.38 381.38 302.00 319.94
18-Mar-20 379.00 383.70 339.10 346.40 6596 K 400.71 400.71 339.10 362.05
17-Mar-20 392.00 408.00 369.95 373.40 4526 K 415.58 415.58 369.95 385.84
16-Mar-20 421.00 428.60 388.80 391.80 3156 K 423.60 428.60 388.80 407.55
13-Mar-20 400.50 449.75 345.65 428.85 6230 K 441.02 449.75 345.65 406.19
12-Mar-20 427.90 435.95 399.65 423.35 9408 K 460.33 460.33 399.65 421.71
11-Mar-20 462.85 469.65 449.70 451.60 5104 K 462.22 469.65 449.70 458.45
09-Mar-20 453.55 465.70 441.00 463.20 4540 K 468.57 468.57 441.00 455.86
06-Mar-20 458.85 473.75 456.50 471.00 4502 K 472.12 473.75 456.50 465.02
05-Mar-20 472.70 482.50 469.00 479.30 4081 K 468.36 482.50 468.36 475.88

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

Weekly OHLCV of Mahindra & Mahindra Ltd.

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
30-Mar-20 03-Apr-20 281.70 290.00 265.50 280.70 28122 K 349.79 349.79 265.50 279.48
23-Mar-20 27-Mar-20 299.00 309.90 245.40 294.50 39153 K 412.38 412.38 245.40 287.20
16-Mar-20 20-Mar-20 421.00 428.60 302.00 322.60 33585 K 456.21 456.21 302.00 368.55
09-Mar-20 13-Mar-20 453.55 469.65 345.65 428.85 25284 K 488.00 488.00 345.65 424.42
02-Mar-20 06-Mar-20 453.55 482.50 444.35 471.00 28304 K 513.14 513.14 444.35 462.85
24-Feb-20 28-Feb-20 522.00 522.00 453.60 457.05 21727 K 537.63 537.63 453.60 488.66
17-Feb-20 21-Feb-20 524.10 533.00 514.10 524.85 9551 K 551.24 551.24 514.10 524.01
10-Feb-20 14-Feb-20 566.80 567.00 520.65 523.00 25380 K 558.12 567.00 520.65 544.36
03-Feb-20 07-Feb-20 545.00 589.85 535.20 569.10 16223 K 556.45 589.85 535.20 559.79
27-Jan-20 31-Jan-20 565.00 589.75 528.95 545.20 18566 K 555.67 589.75 528.95 557.22
20-Jan-20 24-Jan-20 569.00 574.00 549.00 567.75 11210 K 546.41 574.00 546.41 564.94
13-Jan-20 17-Jan-20 548.90 574.00 546.60 569.30 13690 K 533.11 574.00 533.11 559.70
06-Jan-20 10-Jan-20 529.90 547.60 519.00 546.60 11036 K 530.45 547.60 519.00 535.78
30-Dec-19 03-Jan-20 531.35 541.00 529.55 532.75 14519 K 527.23 541.00 527.23 533.66
23-Dec-19 27-Dec-19 529.95 536.20 524.70 530.15 12977 K 524.21 536.20 524.21 530.25
16-Dec-19 20-Dec-19 516.00 539.65 505.00 530.60 31439 K 525.62 539.65 505.00 522.81
09-Dec-19 13-Dec-19 510.20 522.80 502.65 516.20 14237 K 538.27 538.27 502.65 512.96
02-Dec-19 06-Dec-19 525.00 537.50 508.10 510.20 15494 K 556.34 556.34 508.10 520.20
25-Nov-19 29-Nov-19 547.50 554.50 528.25 530.55 19849 K 572.47 572.47 528.25 540.20
18-Nov-19 22-Nov-19 580.10 582.60 539.20 546.00 15442 K 582.97 582.97 539.20 561.98

Monthly OHLCV of Mahindra & Mahindra Ltd.

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
01-Apr-20 30-Apr-20 281.00 290.00 265.50 280.70 12942 K 449.91 449.91 265.50 279.30
01-Mar-20 31-Mar-20 453.55 482.50 245.40 284.95 141 M 533.21 533.21 245.40 366.60
01-Feb-20 29-Feb-20 566.00 589.85 453.60 457.05 76917 K 549.80 589.85 453.60 516.62
01-Jan-20 31-Jan-20 532.90 589.75 519.00 567.15 57788 K 547.40 589.75 519.00 552.20
01-Dec-19 31-Dec-19 525.00 539.85 502.65 531.55 81348 K 570.05 570.05 502.65 524.76
01-Nov-19 30-Nov-19 609.00 609.75 528.25 530.55 75142 K 570.71 609.75 528.25 569.39
01-Oct-19 31-Oct-19 551.00 621.65 536.60 606.45 69863 K 562.49 621.65 536.60 578.92
01-Sep-19 30-Sep-19 518.65 602.20 503.15 547.15 82422 K 582.19 602.20 503.15 542.79
01-Aug-19 31-Aug-19 546.00 563.85 502.55 528.80 77343 K 629.07 629.07 502.55 535.30
01-Jul-19 31-Jul-19 657.30 675.30 541.75 550.00 73230 K 652.06 675.30 541.75 606.09
01-Jun-19 30-Jun-19 647.05 662.45 608.00 655.35 48731 K 660.91 662.45 608.00 643.21
01-May-19 31-May-19 646.00 683.00 597.20 647.05 67188 K 678.51 683.00 597.20 643.31
01-Apr-19 30-Apr-19 678.15 695.50 640.00 645.30 62097 K 692.28 695.50 640.00 664.74
01-Mar-19 31-Mar-19 650.00 704.20 641.00 673.90 72481 K 717.28 717.28 641.00 667.28
01-Feb-19 28-Feb-19 689.00 715.40 615.60 645.90 84391 K 768.09 768.09 615.60 666.48
01-Jan-19 31-Jan-19 805.00 805.85 661.60 680.05 91319 K 798.06 805.85 661.60 738.12
01-Dec-18 31-Dec-18 800.00 814.00 694.00 803.85 69474 K 818.16 818.16 694.00 777.96
01-Nov-18 30-Nov-18 770.50 807.70 738.10 790.90 59284 K 859.52 859.52 738.10 776.80
01-Oct-18 31-Oct-18 860.50 864.45 715.00 765.95 82382 K 917.56 917.56 715.00 801.47
01-Sep-18 30-Sep-18 974.90 977.65 839.55 860.95 52216 K 921.86 977.65 839.55 913.26

( 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.