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 Burnpur Cement (BURNPUR)

Introduction to Candlesticks

Daily OHLCV of Burnpur Cement

Date Open High Low Close Volume HA Open HA High HA Low HA Close
09-Apr-20 0.800 0.850 0.800 0.850 60648 0.734 0.850 0.734 0.825
08-Apr-20 0.800 0.800 0.700 0.800 91562 0.692 0.800 0.692 0.775
07-Apr-20 0.700 0.750 0.650 0.750 52542 0.672 0.750 0.650 0.713
03-Apr-20 0.700 0.700 0.600 0.700 89397 0.669 0.700 0.600 0.675
01-Apr-20 0.700 0.700 0.650 0.650 283 K 0.662 0.700 0.650 0.675
31-Mar-20 0.700 0.700 0.650 0.700 34341 0.637 0.700 0.637 0.688
30-Mar-20 0.650 0.650 0.600 0.650 55581 0.637 0.650 0.600 0.637

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

Weekly OHLCV of Burnpur Cement

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
06-Apr-20 10-Apr-20 0.700 0.850 0.650 0.850 204 K 0.684 0.850 0.650 0.762
30-Mar-20 03-Apr-20 0.650 0.700 0.600 0.700 462 K 0.706 0.706 0.600 0.663
23-Mar-20 27-Mar-20 0.550 0.700 0.500 0.650 342 K 0.812 0.812 0.500 0.600
16-Mar-20 20-Mar-20 0.800 0.800 0.550 0.600 934 K 0.937 0.937 0.550 0.688
09-Mar-20 13-Mar-20 0.900 1.00 0.750 0.750 275 K 1.02 1.02 0.750 0.850
02-Mar-20 06-Mar-20 1.05 1.05 0.900 0.950 191 K 1.06 1.06 0.900 0.988
24-Feb-20 28-Feb-20 1.00 1.10 0.950 1.00 388 K 1.11 1.11 0.950 1.01
17-Feb-20 21-Feb-20 1.10 1.15 0.950 1.05 123 K 1.15 1.15 0.950 1.06
10-Feb-20 14-Feb-20 1.15 1.15 1.05 1.10 100 K 1.19 1.19 1.05 1.11
03-Feb-20 07-Feb-20 1.10 1.20 1.00 1.10 270 K 1.28 1.28 1.00 1.10
27-Jan-20 31-Jan-20 1.20 1.25 1.15 1.15 224 K 1.38 1.38 1.15 1.19
20-Jan-20 24-Jan-20 1.45 1.45 1.20 1.20 111 K 1.43 1.45 1.20 1.32
13-Jan-20 17-Jan-20 1.40 1.50 1.35 1.45 104 K 1.44 1.50 1.35 1.43
06-Jan-20 10-Jan-20 1.45 1.50 1.35 1.35 203 K 1.46 1.50 1.35 1.41
30-Dec-19 03-Jan-20 1.50 1.65 1.50 1.50 270 K 1.39 1.65 1.39 1.54
23-Dec-19 27-Dec-19 1.35 1.50 1.35 1.50 91792 1.36 1.50 1.35 1.43
16-Dec-19 20-Dec-19 1.35 1.40 1.20 1.30 67185 1.40 1.40 1.20 1.31
09-Dec-19 13-Dec-19 1.60 1.60 1.30 1.30 74425 1.36 1.60 1.30 1.45
02-Dec-19 06-Dec-19 1.40 1.60 1.30 1.55 303 K 1.25 1.60 1.25 1.46
25-Nov-19 29-Nov-19 1.20 1.35 1.15 1.35 153 K 1.23 1.35 1.15 1.26

Monthly OHLCV of Burnpur Cement

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
01-Apr-20 30-Apr-20 0.700 0.850 0.600 0.850 577 K 1.03 1.03 0.600 0.750
01-Mar-20 31-Mar-20 1.05 1.05 0.500 0.700 1834 K 1.24 1.24 0.500 0.825
01-Feb-20 29-Feb-20 1.25 1.25 0.950 1.00 925 K 1.37 1.37 0.950 1.11
01-Jan-20 31-Jan-20 1.65 1.65 1.15 1.20 665 K 1.33 1.65 1.15 1.41
01-Dec-19 31-Dec-19 1.40 1.60 1.20 1.60 744 K 1.41 1.60 1.20 1.45
01-Nov-19 30-Nov-19 1.20 1.35 1.10 1.35 688 K 1.57 1.57 1.10 1.25
01-Oct-19 31-Oct-19 1.35 1.40 1.00 1.25 489 K 1.69 1.69 1.00 1.25
01-Sep-19 30-Sep-19 1.50 1.65 1.30 1.40 338 K 2.05 2.05 1.30 1.46
01-Aug-19 31-Aug-19 1.05 1.75 0.950 1.55 608 K 2.52 2.52 0.950 1.32
01-Jul-19 31-Jul-19 2.10 2.10 1.05 1.05 695 K 2.81 2.81 1.05 1.57
01-Jun-19 30-Jun-19 2.40 2.55 1.95 2.00 1118 K 3.11 3.11 1.95 2.22
01-May-19 31-May-19 2.60 2.75 2.15 2.50 1952 K 3.32 3.32 2.15 2.50
01-Apr-19 30-Apr-19 3.10 3.40 2.55 2.55 1295 K 3.40 3.40 2.55 2.90
01-Mar-19 31-Mar-19 3.10 3.95 2.90 3.05 1999 K 3.93 3.95 2.90 3.25
01-Feb-19 28-Feb-19 3.05 3.20 2.15 3.05 2243 K 4.22 4.22 2.15 2.86
01-Jan-19 31-Jan-19 4.20 4.20 3.05 3.10 2021 K 4.35 4.35 3.05 3.64
01-Dec-18 31-Dec-18 4.15 4.50 3.75 4.00 1088 K 4.55 4.55 3.75 4.10
01-Nov-18 30-Nov-18 3.80 4.90 3.80 4.10 1607 K 5.18 5.18 3.80 4.15
01-Oct-18 31-Oct-18 4.10 4.10 3.65 3.80 2341 K 5.69 5.69 3.65 3.91
01-Sep-18 30-Sep-18 5.35 5.45 3.95 3.95 1389 K 5.67 5.67 3.95 4.67

( 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.