Technical Strength Analyser      Futures Screeners ,    Option Screeners
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 Aptech (APTECHT)

Introduction to Candlesticks

Daily Candlestick Chart Patterns

Three black crows Candlestick pattern was formed by Aptech Ltd. on 20/02/2020 Prior to pattern formation this share was in downtrend.
Know More About Three Black Crows Daily   ,Similar Stock    ,View In Charts    
Dark cloud cover Candlestick pattern was formed by Aptech Ltd. on 17/02/2020
Know More About Dark Cloud Cover Daily   ,Similar Stock    ,View In Charts    

Monthly Candlestick Chart Patterns

Spinning top Candlestick pattern was formed by Aptech Ltd. on 31/01/2020 with rise in volume.
Spinning top Candlestick pattern was formed by Aptech Ltd. on 31/12/2019

Daily OHLCV of Aptech Ltd.

Date Open High Low Close Volume HA Open HA High HA Low HA Close
20-Feb-20 144.50 146.90 142.50 143.10 149 K 147.24 147.24 142.50 144.25
19-Feb-20 146.80 148.50 143.75 144.50 204 K 148.60 148.60 143.75 145.89
18-Feb-20 148.60 149.70 144.10 145.60 142 K 150.20 150.20 144.10 147.00
17-Feb-20 152.90 153.70 146.70 149.10 200 K 149.80 153.70 146.70 150.60
14-Feb-20 147.05 156.70 146.40 151.90 703 K 149.08 156.70 146.40 150.51
13-Feb-20 146.35 152.10 143.75 146.25 250 K 151.05 152.10 143.75 147.11
12-Feb-20 150.90 152.50 143.55 144.95 205 K 154.13 154.13 143.55 147.98
11-Feb-20 153.90 156.55 148.65 149.70 235 K 156.06 156.55 148.65 152.20
10-Feb-20 155.90 156.45 152.00 152.85 113 K 157.82 157.82 152.00 154.30
07-Feb-20 158.50 160.00 155.00 155.40 130 K 158.42 160.00 155.00 157.22
06-Feb-20 156.95 160.00 155.85 157.75 133 K 159.20 160.00 155.85 157.64
05-Feb-20 159.00 160.00 155.35 156.35 163 K 160.73 160.73 155.35 157.68
04-Feb-20 160.65 162.70 158.00 159.50 140 K 161.25 162.70 158.00 160.21
03-Feb-20 156.00 161.40 154.00 159.30 207 K 164.82 164.82 154.00 157.68
01-Feb-20 164.10 168.80 155.05 156.90 553 K 168.44 168.80 155.05 161.21
31-Jan-20 169.85 170.50 165.00 166.05 250 K 169.02 170.50 165.00 167.85
30-Jan-20 169.95 174.45 167.00 168.90 671 K 167.97 174.45 167.00 170.08
29-Jan-20 148.00 183.30 148.00 180.00 2662 K 171.12 183.30 148.00 164.82
28-Jan-20 167.55 171.85 159.10 161.95 707 K 177.12 177.12 159.10 165.11
27-Jan-20 175.65 176.90 173.10 173.45 184 K 179.47 179.47 173.10 174.77

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

Weekly OHLCV of Aptech Ltd.

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
17-Feb-20 21-Feb-20 152.90 153.70 142.50 143.10 697 K 157.85 157.85 142.50 148.05
10-Feb-20 14-Feb-20 155.90 156.70 143.55 151.90 1509 K 163.69 163.69 143.55 152.01
03-Feb-20 07-Feb-20 156.00 162.70 154.00 155.40 775 K 170.36 170.36 154.00 157.02
27-Jan-20 31-Jan-20 175.65 183.30 148.00 156.90 5030 K 174.76 183.30 148.00 165.96
20-Jan-20 24-Jan-20 174.60 191.55 171.70 177.15 2355 K 170.77 191.55 170.77 178.75
13-Jan-20 17-Jan-20 172.20 181.90 172.20 173.55 989 K 166.58 181.90 166.58 174.96
06-Jan-20 10-Jan-20 164.20 187.45 153.50 173.25 3497 K 163.57 187.45 153.50 169.60
30-Dec-19 03-Jan-20 162.90 174.90 160.00 166.65 1759 K 161.03 174.90 160.00 166.11
23-Dec-19 27-Dec-19 164.10 165.40 159.00 163.25 745 K 159.12 165.40 159.00 162.94
16-Dec-19 20-Dec-19 154.50 176.40 151.60 164.10 2691 K 156.60 176.40 151.60 161.65
09-Dec-19 13-Dec-19 151.00 158.50 146.10 154.90 684 K 160.57 160.57 146.10 152.62
02-Dec-19 06-Dec-19 164.35 164.40 150.20 151.45 531 K 163.53 164.40 150.20 157.60
25-Nov-19 29-Nov-19 158.80 169.90 158.35 163.65 791 K 164.39 169.90 158.35 162.68
18-Nov-19 22-Nov-19 160.90 166.25 157.50 158.00 714 K 168.12 168.12 157.50 160.66
11-Nov-19 15-Nov-19 171.80 174.50 158.10 158.95 568 K 170.40 174.50 158.10 165.84
04-Nov-19 08-Nov-19 171.90 193.45 169.05 171.15 2046 K 164.42 193.45 164.42 176.39
28-Oct-19 01-Nov-19 162.50 179.00 159.50 171.65 1273 K 160.68 179.00 159.50 168.16
21-Oct-19 25-Oct-19 165.20 183.35 155.70 160.60 1970 K 155.15 183.35 155.15 166.21
14-Oct-19 18-Oct-19 153.00 174.15 148.00 165.80 1599 K 150.06 174.15 148.00 160.24
07-Oct-19 11-Oct-19 151.20 156.80 140.15 151.25 675 K 150.27 156.80 140.15 149.85

Monthly OHLCV of Aptech Ltd.

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
01-Feb-20 29-Feb-20 164.10 168.80 142.50 143.10 3535 K 164.54 168.80 142.50 154.62
01-Jan-20 31-Jan-20 162.25 191.55 148.00 166.05 12767 K 162.11 191.55 148.00 166.96
01-Dec-19 31-Dec-19 164.35 176.40 146.10 161.50 4962 K 162.13 176.40 146.10 162.09
01-Nov-19 30-Nov-19 176.00 193.45 157.50 163.65 4355 K 151.61 193.45 151.61 172.65
01-Oct-19 31-Oct-19 157.00 183.35 140.15 176.55 5780 K 138.95 183.35 138.95 164.26
01-Sep-19 30-Sep-19 124.80 164.45 121.35 156.70 6414 K 136.08 164.45 121.35 141.82
01-Aug-19 31-Aug-19 126.20 140.95 115.00 126.50 3288 K 144.99 144.99 115.00 127.16
01-Jul-19 31-Jul-19 144.05 153.00 111.60 126.40 4937 K 156.21 156.21 111.60 133.76
01-Jun-19 30-Jun-19 157.80 163.90 131.00 144.25 3703 K 163.18 163.90 131.00 149.24
01-May-19 31-May-19 159.60 176.90 126.80 157.90 4858 K 171.07 176.90 126.80 155.30
01-Apr-19 30-Apr-19 178.55 184.50 158.00 159.65 3589 K 171.96 184.50 158.00 170.17
01-Mar-19 31-Mar-19 157.85 190.70 157.85 177.80 6614 K 172.87 190.70 157.85 171.05
01-Feb-19 28-Feb-19 170.85 179.95 146.50 156.95 3674 K 182.18 182.18 146.50 163.56
01-Jan-19 31-Jan-19 192.35 209.90 164.45 170.15 9978 K 180.15 209.90 164.45 184.21
01-Dec-18 31-Dec-18 174.00 207.55 156.05 191.20 9291 K 178.11 207.55 156.05 182.20
01-Nov-18 30-Nov-18 156.90 182.80 153.30 174.80 4956 K 189.27 189.27 153.30 166.95
01-Oct-18 31-Oct-18 161.00 191.00 120.00 154.10 11106 K 222.01 222.01 120.00 156.52
01-Sep-18 30-Sep-18 227.65 231.75 155.05 165.35 5084 K 249.08 249.08 155.05 194.95
01-Aug-18 31-Aug-18 253.70 256.50 226.00 227.45 5065 K 257.24 257.24 226.00 240.91
01-Jul-18 31-Jul-18 252.00 264.30 232.00 255.65 6422 K 263.49 264.30 232.00 250.99

( 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.