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 Sagar Cements (SAGCEM)

Introduction to Candlesticks

Daily OHLCV of Sagar Cements

Date Open High Low Close Volume HA Open HA High HA Low HA Close
21-May-19 620.00 635.00 620.00 631.45 3635 603.79 635.00 603.79 626.61
20-May-19 610.10 635.00 597.65 629.10 5984 589.62 635.00 589.62 617.96
17-May-19 577.25 606.00 577.25 598.65 1493 589.46 606.00 577.25 589.79
16-May-19 577.05 593.20 577.00 584.95 606 595.86 595.86 577.00 583.05
15-May-19 598.65 604.00 575.10 583.30 2154 601.46 604.00 575.10 590.26
14-May-19 599.05 599.15 587.50 595.50 1383 607.63 607.63 587.50 595.30
13-May-19 606.70 611.15 600.00 601.40 627 610.44 611.15 600.00 604.81
10-May-19 607.65 612.95 600.00 603.00 815 614.99 614.99 600.00 605.90
09-May-19 612.70 620.00 599.50 604.65 1272 620.76 620.76 599.50 609.21
08-May-19 616.00 630.35 608.00 608.90 1359 625.72 630.35 608.00 615.81
07-May-19 626.55 633.20 608.00 623.35 1769 628.66 633.20 608.00 622.78
06-May-19 625.05 635.05 625.00 634.60 2744 627.39 635.05 625.00 629.92
03-May-19 631.15 634.00 621.10 625.05 1423 626.95 634.00 621.10 627.82
02-May-19 625.05 635.00 625.00 634.70 2097 623.97 635.00 623.97 629.94
30-Apr-19 622.80 634.05 622.00 629.15 2619 620.94 634.05 620.94 627.00
26-Apr-19 620.00 635.00 620.00 631.20 1744 615.33 635.00 615.33 626.55
25-Apr-19 607.05 635.05 606.00 630.75 10281 610.94 635.05 606.00 619.71
24-Apr-19 602.05 623.00 601.00 612.35 2653 612.29 623.00 601.00 609.60
23-Apr-19 604.00 613.50 600.05 602.20 1378 619.64 619.64 600.05 604.94
22-Apr-19 630.00 630.00 605.00 610.10 2340 620.50 630.00 605.00 618.78

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

Weekly OHLCV of Sagar Cements

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
20-May-19 24-May-19 610.10 635.00 597.65 631.45 9619 609.76 635.00 597.65 618.55
13-May-19 17-May-19 606.70 611.15 575.10 598.65 6263 621.62 621.62 575.10 597.90
06-May-19 10-May-19 625.05 635.05 599.50 603.00 7959 627.59 635.05 599.50 615.65
29-Apr-19 03-May-19 622.80 635.00 621.10 625.05 6139 629.20 635.00 621.10 625.99
22-Apr-19 26-Apr-19 630.00 635.05 600.05 631.20 18396 634.33 635.05 600.05 624.08
15-Apr-19 19-Apr-19 617.95 630.00 608.00 616.95 10900 650.43 650.43 608.00 618.22
08-Apr-19 12-Apr-19 657.00 660.45 610.10 624.60 79554 662.82 662.82 610.10 638.04
01-Apr-19 05-Apr-19 658.00 680.80 623.15 650.80 35929 672.45 680.80 623.15 653.19
25-Mar-19 29-Mar-19 680.85 683.00 640.00 647.15 35188 682.15 683.00 640.00 662.75
18-Mar-19 22-Mar-19 718.10 718.15 682.00 686.80 14439 663.04 718.15 663.04 701.26
11-Mar-19 15-Mar-19 689.80 758.00 670.00 718.10 48183 617.11 758.00 617.11 708.98
04-Mar-19 08-Mar-19 626.00 684.60 612.85 675.30 29750 584.54 684.60 584.54 649.69
25-Feb-19 01-Mar-19 565.00 620.00 551.95 603.45 37648 583.97 620.00 551.95 585.10
18-Feb-19 22-Feb-19 575.70 575.85 528.15 572.10 21042 604.99 604.99 528.15 562.95
11-Feb-19 15-Feb-19 617.60 617.60 565.00 577.65 9818 615.52 617.60 565.00 594.46
04-Feb-19 08-Feb-19 595.00 631.70 586.00 617.80 7188 623.42 631.70 586.00 607.62
28-Jan-19 01-Feb-19 602.70 616.95 583.00 591.65 11096 648.27 648.27 583.00 598.58
21-Jan-19 25-Jan-19 645.25 673.00 603.10 606.50 7137 664.58 673.00 603.10 631.96
14-Jan-19 18-Jan-19 651.00 669.90 632.30 645.25 8216 679.55 679.55 632.30 649.61
07-Jan-19 11-Jan-19 690.00 698.75 650.50 656.05 11806 685.27 698.75 650.50 673.82

Monthly OHLCV of Sagar Cements

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
20-May-19 24-May-19 610.10 635.00 597.65 631.45 9619 609.76 635.00 597.65 618.55
13-May-19 17-May-19 606.70 611.15 575.10 598.65 6263 621.62 621.62 575.10 597.90
06-May-19 10-May-19 625.05 635.05 599.50 603.00 7959 627.59 635.05 599.50 615.65
29-Apr-19 03-May-19 622.80 635.00 621.10 625.05 6139 629.20 635.00 621.10 625.99
22-Apr-19 26-Apr-19 630.00 635.05 600.05 631.20 18396 634.33 635.05 600.05 624.08
15-Apr-19 19-Apr-19 617.95 630.00 608.00 616.95 10900 650.43 650.43 608.00 618.22
08-Apr-19 12-Apr-19 657.00 660.45 610.10 624.60 79554 662.82 662.82 610.10 638.04
01-Apr-19 05-Apr-19 658.00 680.80 623.15 650.80 35929 672.45 680.80 623.15 653.19
25-Mar-19 29-Mar-19 680.85 683.00 640.00 647.15 35188 682.15 683.00 640.00 662.75
18-Mar-19 22-Mar-19 718.10 718.15 682.00 686.80 14439 663.04 718.15 663.04 701.26
11-Mar-19 15-Mar-19 689.80 758.00 670.00 718.10 48183 617.11 758.00 617.11 708.98
04-Mar-19 08-Mar-19 626.00 684.60 612.85 675.30 29750 584.54 684.60 584.54 649.69
25-Feb-19 01-Mar-19 565.00 620.00 551.95 603.45 37648 583.97 620.00 551.95 585.10
18-Feb-19 22-Feb-19 575.70 575.85 528.15 572.10 21042 604.99 604.99 528.15 562.95
11-Feb-19 15-Feb-19 617.60 617.60 565.00 577.65 9818 615.52 617.60 565.00 594.46
04-Feb-19 08-Feb-19 595.00 631.70 586.00 617.80 7188 623.42 631.70 586.00 607.62
28-Jan-19 01-Feb-19 602.70 616.95 583.00 591.65 11096 648.27 648.27 583.00 598.58
21-Jan-19 25-Jan-19 645.25 673.00 603.10 606.50 7137 664.58 673.00 603.10 631.96
14-Jan-19 18-Jan-19 651.00 669.90 632.30 645.25 8216 679.55 679.55 632.30 649.61
07-Jan-19 11-Jan-19 690.00 698.75 650.50 656.05 11806 685.27 698.75 650.50 673.82

(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.