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 GMR Infrastructure (GMRINFRA)

Introduction to Candlesticks

Weekly Candlestick Chart Patterns

Bearish engulfing Candlestick pattern was formed by GMR Infrastructure Ltd. on 22/05/2020
Know More About Bearish Engulfing Weekly   ,Similar Stock    ,View In Charts    
Three outside up Candlestick pattern was formed by GMR Infrastructure Ltd. on 15/05/2020 with rise in volume.
Know More About Three Outside Up Weekly   ,Similar Stock    ,View In Charts    

Daily OHLCV of GMR Infrastructure Ltd.

Date Open High Low Close Volume HA Open HA High HA Low HA Close
05-Jun-20 19.60 20.45 19.60 20.15 11020 K 19.63 20.45 19.60 19.95
04-Jun-20 19.60 20.20 19.35 19.45 7341 K 19.61 20.20 19.35 19.65
03-Jun-20 20.50 20.95 19.60 19.70 14452 K 19.04 20.95 19.04 20.19
02-Jun-20 19.15 20.10 18.90 19.80 11766 K 18.58 20.10 18.58 19.49
01-Jun-20 19.25 19.70 18.90 19.05 11808 K 17.94 19.70 17.94 19.23
29-May-20 17.25 20.40 17.25 18.95 40784 K 17.42 20.40 17.25 18.46
28-May-20 17.30 18.00 17.15 17.80 6999 K 17.27 18.00 17.15 17.56
27-May-20 17.35 17.55 17.00 17.25 3521 K 17.26 17.55 17.00 17.29
26-May-20 17.10 17.40 17.00 17.25 5167 K 17.34 17.40 17.00 17.19
22-May-20 17.30 17.40 17.00 17.10 3241 K 17.47 17.47 17.00 17.20
21-May-20 17.60 17.70 17.30 17.40 5151 K 17.44 17.70 17.30 17.50
20-May-20 17.20 17.45 16.90 17.30 5727 K 17.67 17.67 16.90 17.21
19-May-20 17.45 17.65 17.20 17.25 3393 K 17.95 17.95 17.20 17.39
18-May-20 18.25 18.30 17.35 17.45 4767 K 18.06 18.30 17.35 17.84
15-May-20 18.25 18.30 18.00 18.10 6242 K 17.96 18.30 17.96 18.16
14-May-20 17.95 18.30 17.80 18.10 6980 K 17.88 18.30 17.80 18.04
13-May-20 18.20 18.45 17.70 18.10 12739 K 17.66 18.45 17.66 18.11
12-May-20 17.90 17.95 17.50 17.70 9785 K 17.55 17.95 17.50 17.76
11-May-20 17.75 18.20 17.65 17.90 10854 K 17.23 18.20 17.23 17.88
08-May-20 17.35 17.80 17.10 17.65 16959 K 16.98 17.80 16.98 17.48

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

Weekly OHLCV of GMR Infrastructure Ltd.

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
01-Jun-20 05-Jun-20 19.25 20.95 18.90 20.15 56389 K 17.98 20.95 17.98 19.81
25-May-20 29-May-20 17.10 20.40 17.00 18.95 56472 K 17.60 20.40 17.00 18.36
18-May-20 22-May-20 18.25 18.30 16.90 17.10 22281 K 17.56 18.30 16.90 17.64
11-May-20 15-May-20 17.75 18.45 17.50 18.10 46601 K 17.17 18.45 17.17 17.95
04-May-20 08-May-20 16.75 17.80 16.30 17.65 59539 K 17.21 17.80 16.30 17.12
27-Apr-20 01-May-20 17.25 17.60 16.75 17.10 23554 K 17.25 17.60 16.75 17.18
20-Apr-20 24-Apr-20 18.00 18.15 16.85 17.15 36108 K 16.97 18.15 16.85 17.54
13-Apr-20 17-Apr-20 16.60 18.00 16.35 17.80 66380 K 16.75 18.00 16.35 17.19
06-Apr-20 10-Apr-20 16.25 17.45 15.95 16.70 45798 K 16.90 17.45 15.95 16.59
30-Mar-20 03-Apr-20 15.70 16.50 15.40 16.00 51810 K 17.91 17.91 15.40 15.90
23-Mar-20 27-Mar-20 15.50 17.00 15.05 15.90 100 M 19.37 19.37 15.05 15.86
16-Mar-20 20-Mar-20 16.00 17.60 15.05 17.15 211 M 21.51 21.51 15.05 16.45
09-Mar-20 13-Mar-20 18.90 19.20 14.10 16.70 217 M 23.08 23.08 14.10 17.22
02-Mar-20 06-Mar-20 20.70 21.20 18.35 19.50 194 M 23.09 23.09 18.35 19.94
24-Feb-20 28-Feb-20 26.00 26.50 19.75 20.00 271 M 23.01 26.50 19.75 23.06
17-Feb-20 21-Feb-20 23.15 23.90 22.00 23.65 57819 K 22.72 23.90 22.00 23.17
10-Feb-20 14-Feb-20 23.35 24.00 22.75 23.10 65509 K 23.09 24.00 22.75 23.30
03-Feb-20 07-Feb-20 21.20 23.65 21.05 23.50 51654 K 23.49 23.65 21.05 22.35
27-Jan-20 31-Jan-20 24.00 24.55 20.95 21.30 72282 K 23.22 24.55 20.95 22.70
20-Jan-20 24-Jan-20 23.60 24.35 22.90 24.20 74710 K 22.43 24.35 22.43 23.76

Monthly OHLCV of GMR Infrastructure Ltd.

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
01-Jun-20 30-Jun-20 19.25 20.95 18.90 20.15 56389 K 18.24 20.95 18.24 19.81
01-May-20 31-May-20 16.75 20.40 16.30 18.95 184 M 18.39 20.40 16.30 18.10
01-Apr-20 30-Apr-20 16.25 18.15 15.90 17.10 191 M 19.93 19.93 15.90 16.85
01-Mar-20 31-Mar-20 20.70 21.20 14.10 16.35 756 M 21.77 21.77 14.10 18.09
01-Feb-20 29-Feb-20 22.65 26.50 19.75 20.00 462 M 21.31 26.50 19.75 22.23
01-Jan-20 31-Jan-20 21.05 25.00 20.75 22.85 504 M 20.22 25.00 20.22 22.41
01-Dec-19 31-Dec-19 21.40 22.05 19.95 21.00 268 M 19.33 22.05 19.33 21.10
01-Nov-19 30-Nov-19 20.70 22.70 20.15 21.90 362 M 17.30 22.70 17.30 21.36
01-Oct-19 31-Oct-19 17.10 21.60 16.15 20.75 297 M 15.71 21.60 15.71 18.90
01-Sep-19 30-Sep-19 15.00 17.75 14.55 17.00 453 M 15.34 17.75 14.55 16.07
01-Aug-19 31-Aug-19 14.95 16.20 14.45 15.05 297 M 15.52 16.20 14.45 15.16
01-Jul-19 31-Jul-19 15.05 16.05 14.30 14.95 285 M 15.96 16.05 14.30 15.09
01-Jun-19 30-Jun-19 15.55 15.70 14.05 14.90 322 M 16.87 16.87 14.05 15.05
01-May-19 31-May-19 16.60 17.45 14.90 15.50 338 M 17.62 17.62 14.90 16.11
01-Apr-19 30-Apr-19 19.55 19.95 16.45 16.65 332 M 17.09 19.95 16.45 18.15
01-Mar-19 31-Mar-19 16.25 21.35 16.25 19.80 724 M 15.76 21.35 15.76 18.41
01-Feb-19 28-Feb-19 15.35 16.65 12.95 16.20 548 M 16.24 16.65 12.95 15.29
01-Jan-19 31-Jan-19 16.50 17.25 15.00 15.20 290 M 16.49 17.25 15.00 15.99
01-Dec-18 31-Dec-18 16.20 16.65 14.65 16.40 265 M 17.00 17.00 14.65 15.97
01-Nov-18 30-Nov-18 16.85 17.75 15.65 16.10 396 M 17.42 17.75 15.65 16.59

( 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.