Intraday Screener (Update Freq - 1 Min)   Price/Vol, Pivots, New High    SMA / EMA    Over Bought/Sold   Tech Indicators   Candlestick
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 Schaeffler India (SCHAEFFLER)

Introduction to Candlesticks

Daily OHLCV of Schaeffler India Ltd.

Date Open High Low Close Volume HA Open HA High HA Low HA Close
20-May-19 4965.00 4965.00 4805.15 4849.90 2548 4802.05 4965.00 4802.05 4896.26
17-May-19 4761.00 4835.00 4682.05 4784.45 8803 4838.47 4838.47 4682.05 4765.62
16-May-19 4869.95 4869.95 4745.00 4785.05 3421 4859.46 4869.95 4745.00 4817.49
15-May-19 4875.90 4928.85 4770.05 4829.90 3809 4867.75 4928.85 4770.05 4851.17
14-May-19 4805.50 4929.95 4745.00 4882.90 8606 4894.67 4929.95 4745.00 4840.84
13-May-19 4873.00 4880.00 4778.20 4836.20 1467 4947.50 4947.50 4778.20 4841.85
10-May-19 4949.95 4978.30 4775.00 4815.15 4270 5015.41 5015.41 4775.00 4879.60
09-May-19 4998.10 4998.10 4765.50 4892.20 13332 5117.35 5117.35 4765.50 4913.48
08-May-19 5110.40 5110.40 4950.00 4961.65 4099 5201.58 5201.58 4950.00 5033.11
07-May-19 5197.70 5220.70 4989.35 5034.85 15269 5292.50 5292.50 4989.35 5110.65
06-May-19 5300.00 5300.00 5125.90 5159.95 2966 5363.54 5363.54 5125.90 5221.46
03-May-19 5340.85 5399.65 5241.55 5257.65 1150 5417.15 5417.15 5241.55 5309.92
02-May-19 5450.00 5450.00 5275.30 5301.80 1851 5465.02 5465.02 5275.30 5369.28
30-Apr-19 5466.00 5489.90 5331.30 5391.80 2538 5510.30 5510.30 5331.30 5419.75
26-Apr-19 5519.90 5550.05 5425.05 5464.45 731 5530.73 5550.05 5425.05 5489.86
25-Apr-19 5512.05 5579.00 5475.00 5565.75 1002 5528.52 5579.00 5475.00 5532.95
24-Apr-19 5575.00 5595.05 5481.30 5500.00 818 5519.21 5595.05 5481.30 5537.84
23-Apr-19 5515.95 5600.00 5480.05 5577.85 3403 5494.95 5600.00 5480.05 5543.46
22-Apr-19 5498.10 5568.00 5401.30 5545.15 1870 5486.76 5568.00 5401.30 5503.14
18-Apr-19 5514.05 5543.85 5456.10 5480.35 862 5474.93 5543.85 5456.10 5498.59

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

Weekly OHLCV of Schaeffler India Ltd.

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
20-May-19 24-May-19 4965.00 4965.00 4805.15 4849.90 2548 5025.39 5025.39 4805.15 4896.26
13-May-19 17-May-19 4873.00 4929.95 4682.05 4784.45 26106 5233.42 5233.42 4682.05 4817.36
06-May-19 10-May-19 5300.00 5300.00 4765.50 4815.15 39936 5421.68 5421.68 4765.50 5045.16
29-Apr-19 03-May-19 5466.00 5489.90 5241.55 5257.65 5539 5479.59 5489.90 5241.55 5363.78
22-Apr-19 26-Apr-19 5498.10 5600.00 5401.30 5464.45 7824 5468.22 5600.00 5401.30 5490.96
15-Apr-19 19-Apr-19 5411.15 5543.85 5411.15 5480.35 2447 5474.82 5543.85 5411.15 5461.62
08-Apr-19 12-Apr-19 5484.10 5600.00 5400.00 5433.05 4838 5470.36 5600.00 5400.00 5479.29
01-Apr-19 05-Apr-19 5503.00 5579.00 5400.15 5469.40 5714 5452.83 5579.00 5400.15 5487.89
25-Mar-19 29-Mar-19 5448.10 5600.00 5326.00 5503.85 43453 5436.17 5600.00 5326.00 5469.49
18-Mar-19 22-Mar-19 5478.10 5498.00 5361.10 5386.55 11983 5441.41 5498.00 5361.10 5430.94
11-Mar-19 15-Mar-19 5498.10 5725.00 5376.00 5419.55 30234 5378.16 5725.00 5376.00 5504.66
04-Mar-19 08-Mar-19 5301.45 5610.00 5301.45 5500.00 37349 5328.10 5610.00 5301.45 5428.22
25-Feb-19 01-Mar-19 5216.45 5448.00 5191.50 5389.10 11430 5344.93 5448.00 5191.50 5311.26
18-Feb-19 22-Feb-19 5276.45 5453.85 5152.60 5195.65 55703 5420.23 5453.85 5152.60 5269.64
11-Feb-19 15-Feb-19 5445.00 5597.90 5201.05 5276.45 19689 5460.37 5597.90 5201.05 5380.10
04-Feb-19 08-Feb-19 5396.80 5700.00 5297.00 5467.85 21075 5455.33 5700.00 5297.00 5465.41
28-Jan-19 01-Feb-19 5330.00 5450.00 5130.00 5393.95 24913 5584.68 5584.68 5130.00 5325.99
21-Jan-19 25-Jan-19 5717.60 5717.65 5307.30 5345.30 22873 5647.39 5717.65 5307.30 5521.96
14-Jan-19 18-Jan-19 5665.00 5798.00 5565.50 5631.05 11344 5629.89 5798.00 5565.50 5664.89
07-Jan-19 11-Jan-19 5700.00 5729.00 5589.95 5667.85 10356 5588.08 5729.00 5588.08 5671.70

Monthly OHLCV of Schaeffler India Ltd.

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
20-May-19 24-May-19 4965.00 4965.00 4805.15 4849.90 2548 5025.39 5025.39 4805.15 4896.26
13-May-19 17-May-19 4873.00 4929.95 4682.05 4784.45 26106 5233.42 5233.42 4682.05 4817.36
06-May-19 10-May-19 5300.00 5300.00 4765.50 4815.15 39936 5421.68 5421.68 4765.50 5045.16
29-Apr-19 03-May-19 5466.00 5489.90 5241.55 5257.65 5539 5479.59 5489.90 5241.55 5363.78
22-Apr-19 26-Apr-19 5498.10 5600.00 5401.30 5464.45 7824 5468.22 5600.00 5401.30 5490.96
15-Apr-19 19-Apr-19 5411.15 5543.85 5411.15 5480.35 2447 5474.82 5543.85 5411.15 5461.62
08-Apr-19 12-Apr-19 5484.10 5600.00 5400.00 5433.05 4838 5470.36 5600.00 5400.00 5479.29
01-Apr-19 05-Apr-19 5503.00 5579.00 5400.15 5469.40 5714 5452.83 5579.00 5400.15 5487.89
25-Mar-19 29-Mar-19 5448.10 5600.00 5326.00 5503.85 43453 5436.17 5600.00 5326.00 5469.49
18-Mar-19 22-Mar-19 5478.10 5498.00 5361.10 5386.55 11983 5441.41 5498.00 5361.10 5430.94
11-Mar-19 15-Mar-19 5498.10 5725.00 5376.00 5419.55 30234 5378.16 5725.00 5376.00 5504.66
04-Mar-19 08-Mar-19 5301.45 5610.00 5301.45 5500.00 37349 5328.10 5610.00 5301.45 5428.22
25-Feb-19 01-Mar-19 5216.45 5448.00 5191.50 5389.10 11430 5344.93 5448.00 5191.50 5311.26
18-Feb-19 22-Feb-19 5276.45 5453.85 5152.60 5195.65 55703 5420.23 5453.85 5152.60 5269.64
11-Feb-19 15-Feb-19 5445.00 5597.90 5201.05 5276.45 19689 5460.37 5597.90 5201.05 5380.10
04-Feb-19 08-Feb-19 5396.80 5700.00 5297.00 5467.85 21075 5455.33 5700.00 5297.00 5465.41
28-Jan-19 01-Feb-19 5330.00 5450.00 5130.00 5393.95 24913 5584.68 5584.68 5130.00 5325.99
21-Jan-19 25-Jan-19 5717.60 5717.65 5307.30 5345.30 22873 5647.39 5717.65 5307.30 5521.96
14-Jan-19 18-Jan-19 5665.00 5798.00 5565.50 5631.05 11344 5629.89 5798.00 5565.50 5664.89
07-Jan-19 11-Jan-19 5700.00 5729.00 5589.95 5667.85 10356 5588.08 5729.00 5588.08 5671.70

(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.