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 Zensar Technolgies (ZENSARTECH)

Introduction to Candlesticks

Monthly Candlestick Chart Patterns

Bullish piercing Candlestick pattern was formed by Zensar Technolgies Ltd. on 29/05/2020 with rise in volume. Prior to pattern formation this share was in downtrend.

Daily OHLCV of Zensar Technolgies Ltd.

Date Open High Low Close Volume HA Open HA High HA Low HA Close
13-Jul-20 128.85 129.50 126.30 128.40 86484 128.52 129.50 126.30 128.26
10-Jul-20 128.10 130.30 126.25 126.80 74592 129.18 130.30 126.25 127.86
09-Jul-20 128.60 132.00 128.30 129.00 76876 128.89 132.00 128.30 129.48
08-Jul-20 129.60 133.50 127.10 129.00 208 K 127.98 133.50 127.10 129.80
07-Jul-20 127.35 128.80 126.05 127.10 56790 128.63 128.80 126.05 127.32
06-Jul-20 131.95 131.95 125.75 127.35 63324 128.01 131.95 125.75 129.25
03-Jul-20 129.95 130.35 126.65 127.55 55462 127.39 130.35 126.65 128.62
02-Jul-20 126.95 132.30 125.20 129.25 171 K 126.36 132.30 125.20 128.43
01-Jul-20 125.85 126.00 121.50 124.90 50008 128.16 128.16 121.50 124.56
30-Jun-20 129.80 130.00 122.65 123.85 128 K 129.75 130.00 122.65 126.58
29-Jun-20 128.00 130.50 125.55 126.90 99872 131.77 131.77 125.55 127.74
26-Jun-20 133.00 134.50 127.20 128.20 311 K 132.82 134.50 127.20 130.72
25-Jun-20 133.95 133.95 125.00 129.80 111 K 134.96 134.96 125.00 130.68
24-Jun-20 137.75 140.50 129.65 131.60 189 K 135.05 140.50 129.65 134.88
23-Jun-20 133.00 144.00 129.20 135.80 443 K 134.60 144.00 129.20 135.50
22-Jun-20 135.05 135.95 129.05 129.85 206 K 136.72 136.72 129.05 132.47
19-Jun-20 138.00 141.05 133.00 135.00 209 K 136.68 141.05 133.00 136.76
18-Jun-20 143.00 144.00 135.00 136.65 459 K 133.69 144.00 133.69 139.66
17-Jun-20 141.05 161.00 140.10 144.50 2645 K 120.72 161.00 120.72 146.66
16-Jun-20 117.00 137.20 115.10 137.05 1491 K 114.85 137.20 114.85 126.59

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

Weekly OHLCV of Zensar Technolgies Ltd.

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
13-Jul-20 17-Jul-20 128.85 129.50 126.30 128.40 86484 128.08 129.50 126.30 128.26
06-Jul-20 10-Jul-20 131.95 133.50 125.75 126.80 480 K 126.66 133.50 125.75 129.50
29-Jun-20 03-Jul-20 128.00 132.30 121.50 127.55 505 K 125.98 132.30 121.50 127.34
22-Jun-20 26-Jun-20 135.05 144.00 125.00 128.20 1263 K 118.90 144.00 118.90 133.06
15-Jun-20 19-Jun-20 117.75 161.00 112.00 135.00 4869 K 106.36 161.00 106.36 131.44
08-Jun-20 12-Jun-20 123.70 124.00 107.40 115.45 1196 K 95.09 124.00 95.09 117.64
01-Jun-20 05-Jun-20 87.00 121.05 87.00 117.20 1783 K 87.12 121.05 87.00 103.06
25-May-20 29-May-20 86.60 93.00 83.35 86.85 1829 K 86.80 93.00 83.35 87.45
18-May-20 22-May-20 90.35 91.55 84.00 86.60 2499 K 85.47 91.55 84.00 88.12
11-May-20 15-May-20 83.40 87.20 80.00 87.20 745 K 86.49 87.20 80.00 84.45
04-May-20 08-May-20 83.80 84.90 77.80 83.60 802 K 90.46 90.46 77.80 82.53
27-Apr-20 01-May-20 90.00 93.60 82.35 84.80 262 K 93.23 93.60 82.35 87.69
20-Apr-20 24-Apr-20 99.40 99.40 86.50 90.25 179 K 92.57 99.40 86.50 93.89
13-Apr-20 17-Apr-20 94.90 99.90 89.00 95.55 2425 K 90.29 99.90 89.00 94.84
06-Apr-20 10-Apr-20 92.50 95.00 87.60 90.55 104 K 89.18 95.00 87.60 91.41
30-Mar-20 03-Apr-20 75.10 93.00 75.00 88.10 140 K 95.55 95.55 75.00 82.80
23-Mar-20 27-Mar-20 87.50 87.50 63.80 77.95 328 K 111.92 111.92 63.80 79.19
16-Mar-20 20-Mar-20 104.75 104.75 86.60 87.85 446 K 127.84 127.84 86.60 95.99
09-Mar-20 13-Mar-20 127.90 133.90 92.50 104.45 499 K 141.00 141.00 92.50 114.69
02-Mar-20 06-Mar-20 136.30 142.50 125.15 127.60 236 K 149.11 149.11 125.15 132.89

Monthly OHLCV of Zensar Technolgies Ltd.

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
01-Jul-20 31-Jul-20 125.85 133.50 121.50 128.40 844 K 107.08 133.50 107.08 127.31
01-Jun-20 30-Jun-20 87.00 161.00 87.00 123.85 9340 K 99.44 161.00 87.00 114.71
01-May-20 31-May-20 83.80 93.00 77.80 86.85 5877 K 113.52 113.52 77.80 85.36
01-Apr-20 30-Apr-20 88.00 99.90 82.35 84.80 3010 K 138.27 138.27 82.35 88.76
01-Mar-20 31-Mar-20 136.30 142.50 63.80 88.00 1611 K 168.89 168.89 63.80 107.65
01-Feb-20 29-Feb-20 170.00 171.70 135.05 136.65 1664 K 184.43 184.43 135.05 153.35
01-Jan-20 31-Jan-20 175.95 202.40 170.40 171.20 2813 K 188.87 202.40 170.40 179.99
01-Dec-19 31-Dec-19 186.60 188.85 168.10 174.60 770 K 198.19 198.19 168.10 179.54
01-Nov-19 30-Nov-19 179.00 196.50 179.00 186.60 1134 K 211.12 211.12 179.00 185.28
01-Oct-19 31-Oct-19 219.30 222.95 176.85 178.40 2157 K 222.85 222.95 176.85 199.38
01-Sep-19 30-Sep-19 219.00 225.90 206.40 219.30 528 K 228.06 228.06 206.40 217.65
01-Aug-19 31-Aug-19 206.00 230.00 206.00 219.95 488 K 240.63 240.63 206.00 215.49
01-Jul-19 31-Jul-19 258.95 261.00 204.55 210.65 672 K 247.47 261.00 204.55 233.79
01-Jun-19 30-Jun-19 249.75 271.35 244.45 258.50 1598 K 238.93 271.35 238.93 256.01
01-May-19 31-May-19 252.90 256.50 235.05 250.00 1312 K 229.24 256.50 229.24 248.61
01-Apr-19 30-Apr-19 233.00 248.70 229.55 234.65 1027 K 222.00 248.70 222.00 236.47
01-Mar-19 31-Mar-19 201.70 240.00 200.00 230.10 2071 K 226.06 240.00 200.00 217.95
01-Feb-19 28-Feb-19 224.00 230.45 199.90 201.70 3918 K 238.11 238.11 199.90 214.01
01-Jan-19 31-Jan-19 232.25 242.00 219.00 224.65 2558 K 246.74 246.74 219.00 229.47
01-Dec-18 31-Dec-18 224.20 255.00 221.55 232.15 2019 K 260.26 260.26 221.55 233.22

( 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.