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 Deccan Cements (DECCANCE)

Introduction to Candlesticks

Daily Candlestick Chart Patterns

Three outside down Candlestick pattern was formed by Deccan Cements on 30/03/2020
Know More About Three Outside Down Daily   ,Similar Stock    ,View In Charts    
Bearish engulfing Candlestick pattern was formed by Deccan Cements on 27/03/2020
Know More About Bearish Engulfing Daily   ,Similar Stock    ,View In Charts    

Monthly Candlestick Chart Patterns

Three outside down Candlestick pattern was formed by Deccan Cements on 31/03/2020 Prior to pattern formation this share was in downtrend.
Bearish engulfing Candlestick pattern was formed by Deccan Cements on 28/02/2020 Prior to pattern formation this share was in downtrend.
Bullish engulfing Candlestick pattern was formed by Deccan Cements on 31/01/2020 with rise in volume. Prior to pattern formation this share was in downtrend.

Daily OHLCV of Deccan Cements

Date Open High Low Close Volume HA Open HA High HA Low HA Close
31-Mar-20 182.00 208.00 176.25 196.15 9875 188.21 208.00 176.25 190.60
30-Mar-20 185.95 194.20 180.00 181.05 4711 191.12 194.20 180.00 185.30
27-Mar-20 196.20 206.10 185.00 188.20 3098 188.37 206.10 185.00 193.88
26-Mar-20 189.95 209.00 181.00 192.40 4768 183.66 209.00 181.00 193.09
25-Mar-20 171.00 199.00 164.95 184.15 2250 187.54 199.00 164.95 179.78
24-Mar-20 179.50 197.95 161.00 176.35 3495 196.38 197.95 161.00 178.70
23-Mar-20 187.00 199.05 171.50 178.25 4724 208.80 208.80 171.50 183.95
20-Mar-20 209.85 224.00 202.80 204.70 4254 207.27 224.00 202.80 210.34
19-Mar-20 180.00 219.90 180.00 212.90 5363 216.35 219.90 180.00 198.20
18-Mar-20 220.95 221.00 200.00 201.20 8384 221.91 221.91 200.00 210.79
17-Mar-20 210.10 234.95 205.65 220.75 7506 225.95 234.95 205.65 217.86
16-Mar-20 221.05 230.55 206.00 211.60 4926 234.60 234.60 206.00 217.30
13-Mar-20 196.65 240.75 189.00 231.30 9267 254.78 254.78 189.00 214.42
12-Mar-20 258.50 264.70 222.55 229.00 11891 265.88 265.88 222.55 243.69
11-Mar-20 265.00 268.70 260.05 264.70 1523 267.15 268.70 260.05 264.61
09-Mar-20 267.95 269.95 254.05 264.95 5450 270.07 270.07 254.05 264.22
06-Mar-20 267.75 290.00 257.95 267.90 3063 269.25 290.00 257.95 270.90
05-Mar-20 267.05 269.75 266.00 267.75 1389 270.86 270.86 266.00 267.64
04-Mar-20 269.50 271.00 261.00 269.00 1474 274.10 274.10 261.00 267.62
03-Mar-20 268.05 279.15 265.00 270.05 8081 277.63 279.15 265.00 270.56

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

Weekly OHLCV of Deccan Cements

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
30-Mar-20 03-Apr-20 185.95 208.00 176.25 196.15 14586 210.57 210.57 176.25 191.59
23-Mar-20 27-Mar-20 187.00 209.00 161.00 188.20 18335 234.85 234.85 161.00 186.30
16-Mar-20 20-Mar-20 221.05 234.95 180.00 204.70 30433 259.52 259.52 180.00 210.18
09-Mar-20 13-Mar-20 267.95 269.95 189.00 231.30 28131 279.49 279.49 189.00 239.55
02-Mar-20 06-Mar-20 270.05 311.00 257.95 267.90 16743 282.25 311.00 257.95 276.72
24-Feb-20 28-Feb-20 280.70 292.05 260.05 270.55 41267 288.65 292.05 260.05 275.84
17-Feb-20 21-Feb-20 270.00 285.00 258.50 280.70 15879 303.76 303.76 258.50 273.55
10-Feb-20 14-Feb-20 304.55 312.25 257.00 270.20 75315 321.51 321.51 257.00 286.00
03-Feb-20 07-Feb-20 315.00 329.50 297.00 304.75 54767 331.46 331.46 297.00 311.56
27-Jan-20 31-Jan-20 343.05 348.25 305.65 310.65 26409 336.03 348.25 305.65 326.90
20-Jan-20 24-Jan-20 348.00 354.40 340.05 342.95 33199 325.71 354.40 325.71 346.35
13-Jan-20 17-Jan-20 340.00 364.00 340.00 347.70 49041 303.49 364.00 303.49 347.92
06-Jan-20 10-Jan-20 295.05 361.75 289.70 338.95 146 K 285.62 361.75 285.62 321.36
30-Dec-19 03-Jan-20 278.40 319.90 268.05 297.55 83927 280.27 319.90 268.05 290.97
23-Dec-19 27-Dec-19 278.00 282.55 261.00 271.90 36900 287.18 287.18 261.00 273.36
16-Dec-19 20-Dec-19 281.00 284.95 263.30 282.30 15999 296.47 296.47 263.30 277.89
09-Dec-19 13-Dec-19 293.25 293.25 266.70 270.60 27910 311.99 311.99 266.70 280.95
02-Dec-19 06-Dec-19 304.95 306.90 286.45 293.20 24640 326.11 326.11 286.45 297.88
25-Nov-19 29-Nov-19 328.95 328.95 299.15 301.05 70146 337.69 337.69 299.15 314.52
18-Nov-19 22-Nov-19 340.00 348.50 314.00 318.70 65957 345.08 348.50 314.00 330.30

Monthly OHLCV of Deccan Cements

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
01-Mar-20 31-Mar-20 270.05 311.00 161.00 196.15 108 K 303.42 311.00 161.00 234.55
01-Feb-20 29-Feb-20 319.55 337.00 257.00 270.55 193 K 310.82 337.00 257.00 296.02
01-Jan-20 31-Jan-20 272.10 364.00 270.15 318.50 303 K 315.46 364.00 270.15 306.19
01-Dec-19 31-Dec-19 304.95 306.90 261.00 272.35 134 K 344.62 344.62 261.00 286.30
01-Nov-19 30-Nov-19 349.05 364.90 299.15 301.05 215 K 360.69 364.90 299.15 328.54
01-Oct-19 31-Oct-19 355.75 362.95 326.00 349.35 85668 372.87 372.87 326.00 348.51
01-Sep-19 30-Sep-19 360.00 409.00 350.60 355.55 102 K 376.96 409.00 350.60 368.79
01-Aug-19 31-Aug-19 358.00 396.00 331.05 356.45 145 K 393.54 396.00 331.05 360.38
01-Jul-19 31-Jul-19 400.10 406.85 338.80 363.95 60006 409.65 409.65 338.80 377.42
01-Jun-19 30-Jun-19 420.00 430.90 381.10 398.15 87533 411.76 430.90 381.10 407.54
01-May-19 31-May-19 406.05 489.50 365.15 419.35 293 K 403.50 489.50 365.15 420.01
01-Apr-19 30-Apr-19 415.00 442.00 387.50 401.15 109 K 395.59 442.00 387.50 411.41
01-Mar-19 31-Mar-19 376.00 457.05 376.00 414.95 193 K 385.18 457.05 376.00 406.00
01-Feb-19 28-Feb-19 381.15 413.00 336.00 373.05 154 K 394.55 413.00 336.00 375.80
01-Jan-19 31-Jan-19 416.25 416.35 373.50 384.80 53134 391.38 416.35 373.50 397.72
01-Dec-18 31-Dec-18 385.90 422.00 360.60 415.80 101 K 386.68 422.00 360.60 396.08
01-Nov-18 30-Nov-18 364.25 394.35 344.80 384.70 89379 401.33 401.33 344.80 372.03
01-Oct-18 31-Oct-18 377.00 415.95 342.35 372.10 44736 425.80 425.80 342.35 376.85
01-Sep-18 30-Sep-18 415.00 467.30 375.00 379.95 58263 442.29 467.30 375.00 409.31
01-Aug-18 31-Aug-18 440.00 474.90 398.00 416.85 152 K 452.15 474.90 398.00 432.44

( 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.