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 Rane Holdings (RANEHOLDIN)

Introduction to Candlesticks

Daily Candlestick Chart Patterns

Inverted hammer structure Candlestick pattern was formed by Rane Holdings on 21/05/2020
Bullish harami Candlestick pattern was formed by Rane Holdings on 20/05/2020
Know More About Bullish Harami Daily   ,Similar Stock    ,View In Charts    

Daily OHLCV of Rane Holdings

Date Open High Low Close Volume HA Open HA High HA Low HA Close
22-May-20 345.85 354.50 336.15 343.40 1505 348.65 354.50 336.15 344.98
21-May-20 345.00 355.70 345.00 345.85 2094 349.41 355.70 345.00 347.89
20-May-20 344.95 352.75 335.60 348.10 2203 353.47 353.47 335.60 345.35
19-May-20 351.80 355.00 336.00 343.75 1640 360.30 360.30 336.00 346.64
18-May-20 360.10 360.15 335.00 339.70 5050 371.87 371.87 335.00 348.74
15-May-20 380.00 380.00 354.95 358.80 3598 375.30 380.00 354.95 368.44
14-May-20 381.15 385.00 368.00 370.00 6208 374.57 385.00 368.00 376.04
13-May-20 370.55 393.00 364.45 381.15 10312 371.86 393.00 364.45 377.29
12-May-20 370.00 370.00 365.00 370.00 3616 374.96 374.96 365.00 368.75
11-May-20 388.90 388.90 365.00 370.15 3293 371.68 388.90 365.00 378.24
08-May-20 367.30 379.00 365.00 365.85 1874 374.08 379.00 365.00 369.29
07-May-20 371.05 379.00 366.10 371.25 3672 376.30 379.00 366.10 371.85
06-May-20 362.15 385.95 356.20 370.10 2847 384.00 385.95 356.20 368.60
05-May-20 394.95 394.95 366.05 372.40 5026 385.91 394.95 366.05 382.09
04-May-20 386.40 390.00 362.15 371.75 9130 394.25 394.25 362.15 377.57
30-Apr-20 398.75 418.00 395.00 395.55 6065 386.68 418.00 386.68 401.82
29-Apr-20 389.75 394.00 382.00 390.00 3259 384.43 394.00 382.00 388.94
28-Apr-20 389.85 389.90 378.90 380.50 1629 384.07 389.90 378.90 384.79
27-Apr-20 378.00 391.90 374.95 384.65 3836 385.76 391.90 374.95 382.38
24-Apr-20 370.00 399.00 370.00 378.70 5928 392.10 399.00 370.00 379.43

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

Weekly OHLCV of Rane Holdings

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
18-May-20 22-May-20 360.10 360.15 335.00 343.40 12492 378.50 378.50 335.00 349.66
11-May-20 15-May-20 388.90 393.00 354.95 358.80 27027 383.09 393.00 354.95 373.91
04-May-20 08-May-20 386.40 394.95 356.20 365.85 22549 390.33 394.95 356.20 375.85
27-Apr-20 01-May-20 378.00 418.00 374.95 395.55 14789 389.04 418.00 374.95 391.62
20-Apr-20 24-Apr-20 421.75 428.00 370.00 378.70 61462 378.46 428.00 370.00 399.61
13-Apr-20 17-Apr-20 384.00 425.00 360.55 411.70 53812 361.61 425.00 360.55 395.31
06-Apr-20 10-Apr-20 346.00 390.00 340.05 368.90 34015 361.99 390.00 340.05 361.24
30-Mar-20 03-Apr-20 301.05 350.00 288.00 331.85 25943 406.26 406.26 288.00 317.73
23-Mar-20 27-Mar-20 359.00 359.00 280.00 318.00 38888 483.51 483.51 280.00 329.00
16-Mar-20 20-Mar-20 469.90 469.90 349.50 361.20 48309 554.40 554.40 349.50 412.62
09-Mar-20 13-Mar-20 540.00 540.00 352.00 472.70 50070 632.63 632.63 352.00 476.18
02-Mar-20 06-Mar-20 601.00 623.85 540.85 545.75 28818 687.39 687.39 540.85 577.86
24-Feb-20 28-Feb-20 683.00 698.20 590.00 595.65 17182 733.08 733.08 590.00 641.71
17-Feb-20 21-Feb-20 720.40 733.90 681.20 691.70 29837 759.35 759.35 681.20 706.80
10-Feb-20 14-Feb-20 760.00 775.45 709.00 720.40 23737 777.49 777.49 709.00 741.21
03-Feb-20 07-Feb-20 740.05 838.80 710.95 751.90 108 K 794.55 838.80 710.95 760.43
27-Jan-20 31-Jan-20 824.75 830.00 737.55 756.15 18055 801.98 830.00 737.55 787.11
20-Jan-20 24-Jan-20 848.95 848.95 792.00 824.75 58852 775.31 848.95 775.31 828.66
13-Jan-20 17-Jan-20 741.10 838.00 737.00 832.60 131 K 763.44 838.00 737.00 787.17
06-Jan-20 10-Jan-20 748.00 758.00 705.10 741.20 93729 788.80 788.80 705.10 738.08

Monthly OHLCV of Rane Holdings

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
01-May-20 31-May-20 386.40 394.95 335.00 343.40 62068 482.38 482.38 335.00 364.94
01-Apr-20 30-Apr-20 312.20 428.00 312.00 395.55 174 K 602.83 602.83 312.00 361.94
01-Mar-20 31-Mar-20 601.00 623.85 280.00 322.40 181 K 748.85 748.85 280.00 456.81
01-Feb-20 29-Feb-20 750.00 838.80 590.00 595.65 181 K 804.08 838.80 590.00 693.61
01-Jan-20 31-Jan-20 779.10 848.95 705.10 762.40 400 K 834.27 848.95 705.10 773.89
01-Dec-19 31-Dec-19 776.65 927.90 664.70 777.40 1175 K 881.88 927.90 664.70 786.66
01-Nov-19 30-Nov-19 890.95 909.90 741.15 776.60 129 K 934.12 934.12 741.15 829.65
01-Oct-19 31-Oct-19 927.40 933.00 833.60 887.15 24085 972.95 972.95 833.60 895.29
01-Sep-19 30-Sep-19 955.10 1014.45 880.20 920.90 75942 1003.23 1014.45 880.20 942.66
01-Aug-19 31-Aug-19 929.00 1004.05 803.00 956.75 112 K 1083.27 1083.27 803.00 923.20
01-Jul-19 31-Jul-19 1057.00 1090.00 890.45 917.55 52467 1177.79 1177.79 890.45 988.75
01-Jun-19 30-Jun-19 1196.05 1235.15 1020.00 1054.75 51971 1229.09 1235.15 1020.00 1126.49
01-May-19 31-May-19 1237.70 1299.00 1086.60 1220.00 128 K 1247.35 1299.00 1086.60 1210.82
01-Apr-19 30-Apr-19 1179.00 1599.00 1161.50 1210.85 288 K 1207.12 1599.00 1161.50 1287.59
01-Mar-19 31-Mar-19 1217.45 1299.95 1155.00 1191.25 57545 1198.32 1299.95 1155.00 1215.91
01-Feb-19 28-Feb-19 1049.00 1209.00 959.00 1198.00 195 K 1292.90 1292.90 959.00 1103.75
01-Jan-19 31-Jan-19 1365.15 1400.05 972.30 1015.10 70947 1397.64 1400.05 972.30 1188.15
01-Dec-18 31-Dec-18 1241.05 1460.00 1145.95 1352.30 78886 1495.46 1495.46 1145.95 1299.83
01-Nov-18 30-Nov-18 1369.35 1376.45 1240.00 1250.50 36229 1681.84 1681.84 1240.00 1309.08
01-Oct-18 31-Oct-18 1517.00 1688.00 1276.10 1342.50 81591 1907.78 1907.78 1276.10 1455.90

( 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.