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 Kirloskar Industries (KIRLOSIND)

Introduction to Candlesticks

Daily Candlestick Chart Patterns

Bullish harami Candlestick pattern was formed by Kirloskar Industries on 29/05/2020
Know More About Bullish Harami Daily   ,Similar Stock    ,View In Charts    

Weekly Candlestick Chart Patterns

Spinning top Candlestick pattern was formed by Kirloskar Industries on 08/05/2020
,Similar Stock    ,View In Charts    

Monthly Candlestick Chart Patterns

Bearish harami Candlestick pattern was formed by Kirloskar Industries on 29/05/2020 Prior to pattern formation this share was in downtrend.
Three outside down Candlestick pattern was formed by Kirloskar Industries on 31/03/2020 Prior to pattern formation this share was in downtrend.

Daily OHLCV of Kirloskar Industries

Date Open High Low Close Volume HA Open HA High HA Low HA Close
01-Jun-20 512.60 527.30 490.05 505.85 1508 488.13 527.30 488.13 508.95
29-May-20 489.05 512.00 472.30 495.10 782 484.16 512.00 472.30 492.11
28-May-20 494.05 494.90 470.00 481.40 716 483.22 494.90 470.00 485.09
27-May-20 487.55 489.25 475.00 486.65 775 481.84 489.25 475.00 484.61
26-May-20 477.95 494.05 477.95 478.60 666 481.54 494.05 477.95 482.14
22-May-20 480.30 497.50 472.05 483.20 687 479.81 497.50 472.05 483.26
21-May-20 468.00 494.70 450.00 480.30 1049 486.38 494.70 450.00 473.25
20-May-20 496.05 515.00 452.80 475.75 2116 487.86 515.00 452.80 484.90
19-May-20 489.05 520.05 463.60 469.75 955 490.10 520.05 463.60 485.61
18-May-20 480.05 503.05 465.00 471.75 1043 500.23 503.05 465.00 479.96
15-May-20 486.30 496.95 486.30 490.90 1064 510.35 510.35 486.30 490.11
14-May-20 516.05 519.00 490.00 499.40 1520 514.60 519.00 490.00 506.11
13-May-20 529.00 529.00 501.55 519.55 1414 509.42 529.00 501.55 519.78
12-May-20 519.50 519.50 490.00 500.70 561 511.40 519.50 490.00 507.42
11-May-20 507.95 524.05 501.05 510.50 748 511.92 524.05 501.05 510.89
08-May-20 505.95 530.05 501.05 515.20 1261 510.78 530.05 501.05 513.06
07-May-20 502.00 519.85 497.90 506.85 542 514.91 519.85 497.90 506.65
06-May-20 503.60 521.90 495.00 507.25 971 522.89 522.89 495.00 506.94
05-May-20 533.50 534.90 500.40 515.00 700 524.82 534.90 500.40 520.95
04-May-20 520.00 520.00 510.05 510.50 637 534.51 534.51 510.05 515.14

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

Weekly OHLCV of Kirloskar Industries

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
01-Jun-20 05-Jun-20 512.60 527.30 490.05 505.85 1508 493.32 527.30 490.05 508.95
25-May-20 29-May-20 477.95 512.00 470.00 495.10 2939 497.88 512.00 470.00 488.76
18-May-20 22-May-20 480.05 520.05 450.00 483.20 5850 512.44 520.05 450.00 483.32
11-May-20 15-May-20 507.95 529.00 486.30 490.90 5307 521.35 529.00 486.30 503.54
04-May-20 08-May-20 520.00 534.90 495.00 515.20 4111 526.42 534.90 495.00 516.28
27-Apr-20 01-May-20 574.85 574.85 521.00 526.75 3289 503.48 574.85 503.48 549.36
20-Apr-20 24-Apr-20 505.55 600.00 502.00 532.00 10362 472.06 600.00 472.06 534.89
13-Apr-20 17-Apr-20 448.95 510.00 439.95 505.55 3607 468.01 510.00 439.95 476.11
06-Apr-20 10-Apr-20 448.00 535.00 420.50 447.90 7253 473.18 535.00 420.50 462.85
30-Mar-20 03-Apr-20 475.00 475.00 414.05 448.65 2208 493.18 493.18 414.05 453.17
23-Mar-20 27-Mar-20 432.00 557.55 398.00 432.60 6302 531.33 557.55 398.00 455.04
16-Mar-20 20-Mar-20 530.00 543.00 425.20 448.95 7028 575.87 575.87 425.20 486.79
09-Mar-20 13-Mar-20 598.85 605.00 432.95 507.45 3872 615.67 615.67 432.95 536.06
02-Mar-20 06-Mar-20 600.30 650.00 583.55 598.85 3861 623.17 650.00 583.55 608.18
24-Feb-20 28-Feb-20 616.15 644.95 582.35 594.00 3538 636.98 644.95 582.35 609.36
17-Feb-20 21-Feb-20 626.95 640.00 605.00 632.50 3101 647.84 647.84 605.00 626.11
10-Feb-20 14-Feb-20 669.00 688.95 611.50 622.55 4923 647.68 688.95 611.50 648.00
03-Feb-20 07-Feb-20 625.05 679.00 609.00 640.40 4445 657.00 679.00 609.00 638.36
27-Jan-20 31-Jan-20 681.80 700.70 603.80 622.30 9372 661.86 700.70 603.80 652.15
20-Jan-20 24-Jan-20 648.00 700.00 648.00 688.35 6775 652.63 700.00 648.00 671.09

Monthly OHLCV of Kirloskar Industries

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
01-Jun-20 30-Jun-20 512.60 527.30 490.05 505.85 1508 519.51 527.30 490.05 508.95
01-May-20 31-May-20 520.00 534.90 450.00 495.10 18207 539.02 539.02 450.00 500.00
01-Apr-20 30-Apr-20 447.95 600.00 420.50 526.75 25595 579.24 600.00 420.50 498.80
01-Mar-20 31-Mar-20 600.30 650.00 398.00 448.00 22187 634.41 650.00 398.00 524.08
01-Feb-20 29-Feb-20 648.95 688.95 582.35 594.00 16980 640.25 688.95 582.35 628.56
01-Jan-20 31-Jan-20 612.50 700.70 591.50 644.35 37643 643.24 700.70 591.50 637.26
01-Dec-19 31-Dec-19 632.90 633.00 591.10 609.70 14093 669.80 669.80 591.10 616.68
01-Nov-19 30-Nov-19 654.80 668.90 615.50 628.65 12418 697.64 697.64 615.50 641.96
01-Oct-19 31-Oct-19 679.35 722.00 640.00 652.45 13561 721.83 722.00 640.00 673.45
01-Sep-19 30-Sep-19 691.05 782.00 653.60 679.35 9019 742.16 782.00 653.60 701.50
01-Aug-19 31-Aug-19 759.95 759.95 588.20 674.90 14356 788.57 788.57 588.20 695.75
01-Jul-19 31-Jul-19 775.40 828.00 731.50 741.80 13503 807.97 828.00 731.50 769.18
01-Jun-19 30-Jun-19 816.10 922.00 763.60 768.80 10913 798.32 922.00 763.60 817.62
01-May-19 31-May-19 774.05 840.00 724.95 819.05 15967 807.12 840.00 724.95 789.51
01-Apr-19 30-Apr-19 798.00 827.30 767.60 783.10 5201 820.24 827.30 767.60 794.00
01-Mar-19 31-Mar-19 770.75 847.00 756.60 770.05 10368 854.37 854.37 756.60 786.10
01-Feb-19 28-Feb-19 851.00 856.05 745.50 762.30 16708 905.03 905.03 745.50 803.71
01-Jan-19 31-Jan-19 882.05 919.85 803.60 846.65 8587 947.03 947.03 803.60 863.04
01-Dec-18 31-Dec-18 939.95 939.95 843.60 893.50 8042 989.80 989.80 843.60 904.25
01-Nov-18 30-Nov-18 940.05 1040.00 872.20 908.05 7380 1039.53 1040.00 872.20 940.08

( 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.