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 Bharat Forge (BHARATFORG)

Introduction to Candlesticks

Daily OHLCV of Bharat Forge Ltd.

Date Open High Low Close Volume HA Open HA High HA Low HA Close
17-Jan-20 527.00 530.70 519.30 522.45 597 K 522.85 530.70 519.30 524.86
16-Jan-20 530.00 533.90 521.40 527.15 1164 K 517.58 533.90 517.58 528.11
15-Jan-20 517.90 530.00 511.00 528.05 1320 K 513.43 530.00 511.00 521.74
14-Jan-20 517.20 521.75 514.00 518.80 1210 K 508.92 521.75 508.92 517.94
13-Jan-20 515.00 518.75 511.45 515.60 975 K 502.64 518.75 502.64 515.20
10-Jan-20 510.05 522.90 505.65 513.10 3219 K 492.35 522.90 492.35 512.92
09-Jan-20 492.50 511.90 491.30 507.30 2916 K 483.95 511.90 483.95 500.75
08-Jan-20 480.60 490.00 475.50 487.75 910 K 484.44 490.00 475.50 483.46
07-Jan-20 480.30 491.50 480.00 483.70 1862 K 485.00 491.50 480.00 483.88
06-Jan-20 487.30 491.00 470.70 477.90 1987 K 488.28 491.00 470.70 481.72
03-Jan-20 491.00 493.15 482.55 486.55 613 K 488.25 493.15 482.55 488.31
02-Jan-20 486.90 492.30 485.90 491.10 1047 K 487.44 492.30 485.90 489.05
01-Jan-20 486.10 489.40 482.65 485.15 925 K 489.06 489.40 482.65 485.83
31-Dec-19 492.40 493.00 482.00 483.15 607 K 490.49 493.00 482.00 487.64
30-Dec-19 490.00 493.20 486.40 491.50 519 K 490.70 493.20 486.40 490.28
27-Dec-19 492.65 494.75 485.70 488.75 846 K 490.94 494.75 485.70 490.46
26-Dec-19 487.00 493.95 483.00 492.20 1358 K 492.84 493.95 483.00 489.04
24-Dec-19 500.00 500.50 483.75 486.20 2254 K 493.07 500.50 483.75 492.61
23-Dec-19 492.20 505.00 489.65 500.50 2594 K 489.29 505.00 489.29 496.84
20-Dec-19 492.00 496.00 489.20 492.15 1418 K 486.25 496.00 486.25 492.34

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

Weekly OHLCV of Bharat Forge Ltd.

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
13-Jan-20 17-Jan-20 515.00 533.90 511.00 522.45 5268 K 490.96 533.90 490.96 520.59
06-Jan-20 10-Jan-20 487.30 522.90 470.70 513.10 10896 K 483.42 522.90 470.70 498.50
30-Dec-19 03-Jan-20 490.00 493.20 482.00 486.55 3712 K 478.90 493.20 478.90 487.94
23-Dec-19 27-Dec-19 492.20 505.00 483.00 488.75 7053 K 465.57 505.00 465.57 492.24
16-Dec-19 20-Dec-19 465.00 497.85 462.60 492.15 10722 K 451.74 497.85 451.74 479.40
09-Dec-19 13-Dec-19 441.00 468.00 434.10 464.50 5798 K 451.58 468.00 434.10 451.90
02-Dec-19 06-Dec-19 464.40 468.75 430.70 441.60 6947 K 451.80 468.75 430.70 451.36
25-Nov-19 29-Nov-19 450.60 471.85 443.00 464.40 8761 K 446.15 471.85 443.00 457.46
18-Nov-19 22-Nov-19 448.10 464.70 443.05 450.60 7746 K 440.68 464.70 440.68 451.61
11-Nov-19 15-Nov-19 422.00 444.65 420.05 439.80 11792 K 449.73 449.73 420.05 431.62
04-Nov-19 08-Nov-19 459.00 486.80 420.85 426.65 14334 K 451.14 486.80 420.85 448.33
28-Oct-19 01-Nov-19 453.05 478.80 448.10 458.75 7658 K 442.61 478.80 442.61 459.68
21-Oct-19 25-Oct-19 448.60 470.50 444.05 451.80 6186 K 431.48 470.50 431.48 453.74
14-Oct-19 18-Oct-19 416.00 465.00 414.60 445.80 6282 K 427.62 465.00 414.60 435.35
07-Oct-19 11-Oct-19 424.00 438.35 413.20 418.15 3684 K 431.81 438.35 413.20 423.42
30-Sep-19 04-Oct-19 448.85 456.05 421.30 425.25 6289 K 425.76 456.05 421.30 437.86
23-Sep-19 27-Sep-19 430.90 466.95 430.90 446.75 9258 K 407.64 466.95 407.64 443.88
16-Sep-19 20-Sep-19 408.55 448.05 386.00 424.60 8543 K 398.49 448.05 386.00 416.80
09-Sep-19 13-Sep-19 394.95 416.50 391.85 412.60 5163 K 393.00 416.50 391.85 403.98
02-Sep-19 06-Sep-19 380.10 397.90 376.00 394.95 4585 K 398.77 398.77 376.00 387.24

Monthly OHLCV of Bharat Forge Ltd.

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
01-Jan-20 31-Jan-20 486.10 533.90 470.70 522.45 18750 K 458.44 533.90 458.44 503.29
01-Dec-19 31-Dec-19 464.40 505.00 430.70 483.15 31649 K 446.06 505.00 430.70 470.81
01-Nov-19 30-Nov-19 451.95 486.80 420.05 464.40 43667 K 436.32 486.80 420.05 455.80
01-Oct-19 31-Oct-19 449.15 478.80 413.20 453.85 27565 K 423.89 478.80 413.20 448.75
01-Sep-19 30-Sep-19 380.10 466.95 376.00 446.35 29052 K 430.44 466.95 376.00 417.35
01-Aug-19 31-Aug-19 417.25 435.00 379.60 384.35 26690 K 456.83 456.83 379.60 404.05
01-Jul-19 31-Jul-19 451.15 481.80 410.25 422.95 32897 K 472.12 481.80 410.25 441.54
01-Jun-19 30-Jun-19 469.00 477.25 430.15 449.90 21952 K 487.66 487.66 430.15 456.58
01-May-19 31-May-19 469.70 503.00 445.25 467.35 32374 K 503.99 503.99 445.25 471.33
01-Apr-19 30-Apr-19 513.60 523.00 465.45 472.25 17078 K 514.40 523.00 465.45 493.58
01-Mar-19 31-Mar-19 517.50 548.25 482.00 512.40 32967 K 513.75 548.25 482.00 515.04
01-Feb-19 28-Feb-19 491.00 518.00 456.10 512.90 30180 K 533.01 533.01 456.10 494.50
01-Jan-19 31-Jan-19 510.00 514.70 463.55 493.00 35382 K 570.70 570.70 463.55 495.31
01-Dec-18 31-Dec-18 569.80 587.60 488.05 508.70 44839 K 602.87 602.87 488.05 538.54
01-Nov-18 30-Nov-18 585.00 637.30 562.10 563.85 20857 K 618.68 637.30 562.10 587.06
01-Oct-18 31-Oct-18 604.80 629.45 541.05 584.90 26200 K 647.30 647.30 541.05 590.05
01-Sep-18 30-Sep-18 685.80 693.90 591.25 601.10 25578 K 651.59 693.90 591.25 643.01
01-Aug-18 31-Aug-18 645.50 685.00 605.20 679.05 31253 K 649.50 685.00 605.20 653.69
01-Jul-18 31-Jul-18 618.00 655.90 575.00 640.65 22765 K 676.61 676.61 575.00 622.39
01-Jun-18 30-Jun-18 644.50 668.85 591.00 612.70 19534 K 723.96 723.96 591.00 629.26

( Intraday Analysis is on 15 Mins Delayed Data. 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.