Technical Strength Analyser Available at Technical Analysis of Stocks    Interactive Charts Enhanced to include Financial & Technical Data in One View
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 ICICI Lombard General Insurance Company (ICICIGI)

Introduction to Candlesticks

Monthly Candlestick Chart Patterns

Bearish engulfing Candlestick pattern was formed by ICICI Lombard General Insurance Company Ltd. on 24/01/2020 Prior to pattern formation this share was in uptrend.

Daily OHLCV of ICICI Lombard General Insurance Company Ltd.

Date Open High Low Close Volume HA Open HA High HA Low HA Close
24-Jan-20 1336.00 1356.00 1320.00 1350.35 282 K 1336.15 1356.00 1320.00 1340.59
23-Jan-20 1320.00 1350.75 1304.05 1332.80 431 K 1345.40 1350.75 1304.05 1326.90
22-Jan-20 1325.00 1342.90 1308.35 1313.60 528 K 1368.33 1368.33 1308.35 1322.46
21-Jan-20 1357.65 1369.00 1323.00 1329.95 484 K 1391.77 1391.77 1323.00 1344.90
20-Jan-20 1412.50 1427.50 1350.00 1354.75 508 K 1397.36 1427.50 1350.00 1386.19
17-Jan-20 1415.00 1435.15 1396.00 1412.50 570 K 1380.05 1435.15 1380.05 1414.66
16-Jan-20 1367.00 1424.75 1365.00 1414.60 982 K 1367.26 1424.75 1365.00 1392.84
15-Jan-20 1374.00 1375.05 1347.65 1359.50 407 K 1370.47 1375.05 1347.65 1364.05
14-Jan-20 1359.00 1378.00 1357.05 1369.45 425 K 1375.06 1378.00 1357.05 1365.88
13-Jan-20 1378.30 1382.00 1352.00 1353.75 230 K 1383.60 1383.60 1352.00 1366.51
10-Jan-20 1382.90 1396.10 1369.70 1374.80 246 K 1386.33 1396.10 1369.70 1380.88
09-Jan-20 1396.00 1400.50 1373.00 1380.55 214 K 1385.14 1400.50 1373.00 1387.51
08-Jan-20 1379.00 1396.00 1375.00 1391.55 215 K 1384.90 1396.00 1375.00 1385.39
07-Jan-20 1385.00 1400.45 1380.00 1389.80 282 K 1380.98 1400.45 1380.00 1388.81
06-Jan-20 1383.80 1392.00 1366.00 1385.60 269 K 1380.11 1392.00 1366.00 1381.85
03-Jan-20 1364.00 1397.80 1360.70 1388.00 577 K 1382.60 1397.80 1360.70 1377.62
02-Jan-20 1380.00 1389.95 1352.00 1360.70 310 K 1394.53 1394.53 1352.00 1370.66
01-Jan-20 1389.30 1398.40 1381.60 1385.45 104 K 1400.37 1400.37 1381.60 1388.69
31-Dec-19 1385.00 1409.90 1380.00 1386.80 216 K 1410.31 1410.31 1380.00 1390.42
30-Dec-19 1418.20 1434.90 1381.90 1386.75 518 K 1415.18 1434.90 1381.90 1405.44

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

Weekly OHLCV of ICICI Lombard General Insurance Company Ltd.

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
20-Jan-20 24-Jan-20 1412.50 1427.50 1304.05 1350.35 2234 K 1390.86 1427.50 1304.05 1373.60
13-Jan-20 17-Jan-20 1378.30 1435.15 1347.65 1412.50 2614 K 1388.32 1435.15 1347.65 1393.40
06-Jan-20 10-Jan-20 1383.80 1400.50 1366.00 1374.80 1229 K 1395.36 1400.50 1366.00 1381.28
30-Dec-19 03-Jan-20 1418.20 1434.90 1352.00 1388.00 1726 K 1392.45 1434.90 1352.00 1398.28
23-Dec-19 27-Dec-19 1419.85 1440.40 1396.30 1411.15 1800 K 1367.97 1440.40 1367.97 1416.93
16-Dec-19 20-Dec-19 1351.90 1422.00 1334.45 1409.90 2043 K 1356.38 1422.00 1334.45 1379.56
09-Dec-19 13-Dec-19 1359.55 1385.00 1315.90 1349.90 2012 K 1360.17 1385.00 1315.90 1352.59
02-Dec-19 06-Dec-19 1360.00 1398.00 1345.50 1361.05 3177 K 1354.20 1398.00 1345.50 1366.14
25-Nov-19 29-Nov-19 1365.00 1378.40 1329.00 1362.90 6700 K 1349.57 1378.40 1329.00 1358.82
18-Nov-19 22-Nov-19 1381.00 1399.75 1331.00 1357.45 3137 K 1331.84 1399.75 1331.00 1367.30
11-Nov-19 15-Nov-19 1320.00 1394.00 1320.00 1379.65 1966 K 1310.26 1394.00 1310.26 1353.41
04-Nov-19 08-Nov-19 1333.00 1345.45 1282.50 1320.45 2330 K 1300.16 1345.45 1282.50 1320.35
28-Oct-19 01-Nov-19 1340.05 1399.00 1316.40 1343.35 2332 K 1250.62 1399.00 1250.62 1349.70
21-Oct-19 25-Oct-19 1237.00 1364.90 1237.00 1329.25 4843 K 1209.21 1364.90 1209.21 1292.04
14-Oct-19 18-Oct-19 1214.40 1270.00 1175.10 1244.05 32219 K 1192.54 1270.00 1175.10 1225.89
07-Oct-19 11-Oct-19 1180.00 1220.00 1146.35 1206.85 1398 K 1196.77 1220.00 1146.35 1188.30
30-Sep-19 04-Oct-19 1209.00 1218.30 1170.30 1179.60 1638 K 1199.24 1218.30 1170.30 1194.30
23-Sep-19 27-Sep-19 1253.00 1270.00 1140.00 1203.75 6504 K 1181.79 1270.00 1140.00 1216.69
16-Sep-19 20-Sep-19 1133.50 1249.70 1101.00 1235.90 2975 K 1183.56 1249.70 1101.00 1180.02
09-Sep-19 13-Sep-19 1200.00 1203.85 1120.00 1135.35 20162 K 1202.33 1203.85 1120.00 1164.80

Monthly OHLCV of ICICI Lombard General Insurance Company Ltd.

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
01-Jan-20 31-Jan-20 1389.30 1435.15 1304.05 1350.35 7070 K 1332.58 1435.15 1304.05 1369.71
01-Dec-19 31-Dec-19 1360.00 1440.40 1315.90 1386.80 9768 K 1289.39 1440.40 1289.39 1375.78
01-Nov-19 30-Nov-19 1343.00 1399.75 1282.50 1362.90 14465 K 1231.75 1399.75 1231.75 1347.04
01-Oct-19 31-Oct-19 1210.00 1399.00 1146.35 1342.80 41445 K 1188.97 1399.00 1146.35 1274.54
01-Sep-19 30-Sep-19 1250.00 1284.55 1101.00 1209.85 33069 K 1166.60 1284.55 1101.00 1211.35
01-Aug-19 31-Aug-19 1191.05 1260.00 1116.20 1257.80 7949 K 1126.94 1260.00 1116.20 1206.26
01-Jul-19 31-Jul-19 1116.65 1224.00 1011.15 1207.35 9319 K 1114.09 1224.00 1011.15 1139.79
01-Jun-19 30-Jun-19 1183.85 1264.80 1081.10 1112.55 28759 K 1067.60 1264.80 1067.60 1160.57
01-May-19 31-May-19 1093.00 1283.40 1010.00 1176.50 32697 K 994.47 1283.40 994.47 1140.72
01-Apr-19 30-Apr-19 1045.00 1112.45 994.45 1093.35 8838 K 927.63 1112.45 927.63 1061.31
01-Mar-19 31-Mar-19 931.55 1036.95 931.55 1033.30 7012 K 871.93 1036.95 871.93 983.34
01-Feb-19 28-Feb-19 875.00 940.00 850.75 931.15 5251 K 844.63 940.00 844.63 899.22
01-Jan-19 31-Jan-19 854.00 902.00 806.95 880.25 4931 K 828.46 902.00 806.95 860.80
01-Dec-18 31-Dec-18 826.20 927.00 802.10 864.45 7651 K 801.98 927.00 801.98 854.94
01-Nov-18 30-Nov-18 806.00 865.00 785.00 833.80 3200 K 781.51 865.00 781.51 822.45
01-Oct-18 31-Oct-18 800.00 819.60 638.80 805.45 8456 K 797.06 819.60 638.80 765.96
01-Sep-18 30-Sep-18 801.80 932.40 790.00 808.35 15111 K 760.98 932.40 760.98 833.14
01-Aug-18 31-Aug-18 781.90 823.95 725.50 795.85 3618 K 740.16 823.95 725.50 781.80
01-Jul-18 31-Jul-18 693.50 800.00 688.00 777.70 5934 K 740.51 800.00 688.00 739.80
01-Jun-18 30-Jun-18 746.00 746.00 683.50 696.75 3767 K 762.96 762.96 683.50 718.06

( 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.