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 CRISIL (CRISIL)

Introduction to Candlesticks

Weekly Candlestick Chart Patterns

Bullish harami Candlestick pattern was formed by CRISIL Ltd. on 08/04/2020 with rise in volume. Prior to pattern formation this share was in downtrend.
Know More About Bullish Harami Weekly   ,Similar Stock    ,View In Charts    

Daily OHLCV of CRISIL Ltd.

Date Open High Low Close Volume HA Open HA High HA Low HA Close
08-Apr-20 1230.00 1275.00 1202.15 1211.40 84943 1219.50 1275.00 1202.15 1229.64
07-Apr-20 1186.15 1243.00 1186.15 1219.45 213 K 1230.32 1243.00 1186.15 1208.69
03-Apr-20 1233.75 1233.75 1160.50 1170.25 145 K 1261.07 1261.07 1160.50 1199.56
01-Apr-20 1257.05 1265.55 1205.00 1209.55 15915 1287.85 1287.85 1205.00 1234.29
31-Mar-20 1276.00 1319.95 1247.00 1254.30 19499 1301.39 1319.95 1247.00 1274.31
30-Mar-20 1274.95 1330.00 1255.00 1274.15 14568 1319.26 1330.00 1255.00 1283.52
27-Mar-20 1451.65 1477.00 1250.00 1274.35 65633 1275.26 1477.00 1250.00 1363.25
26-Mar-20 1244.00 1450.00 1202.30 1399.60 56693 1226.55 1450.00 1202.30 1323.98
25-Mar-20 1230.00 1270.00 1162.00 1232.30 26473 1229.53 1270.00 1162.00 1223.58
24-Mar-20 1250.00 1294.70 1225.65 1240.70 21917 1206.30 1294.70 1206.30 1252.76
23-Mar-20 1052.70 1299.00 1052.70 1155.95 23760 1272.51 1299.00 1052.70 1140.09
20-Mar-20 1240.00 1308.15 1152.40 1227.35 48810 1313.04 1313.04 1152.40 1231.98
19-Mar-20 1290.00 1297.30 1216.10 1225.95 37442 1368.74 1368.74 1216.10 1257.34
18-Mar-20 1341.00 1391.00 1305.20 1316.65 33310 1399.02 1399.02 1305.20 1338.46
17-Mar-20 1370.00 1399.75 1340.85 1362.60 16924 1429.73 1429.73 1340.85 1368.30
16-Mar-20 1469.50 1469.50 1355.00 1371.30 22677 1443.13 1469.50 1355.00 1416.32
13-Mar-20 1380.00 1499.95 1320.65 1485.80 48697 1464.66 1499.95 1320.65 1421.60
12-Mar-20 1410.00 1534.45 1368.30 1425.35 49568 1494.79 1534.45 1368.30 1434.52
11-Mar-20 1505.60 1519.90 1420.00 1437.05 20862 1518.94 1519.90 1420.00 1470.64
09-Mar-20 1505.00 1520.00 1485.00 1505.60 20673 1533.99 1533.99 1485.00 1503.90

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

Weekly OHLCV of CRISIL Ltd.

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
06-Apr-20 10-Apr-20 1186.15 1275.00 1186.15 1211.40 298 K 1276.70 1276.70 1186.15 1214.68
30-Mar-20 03-Apr-20 1274.95 1330.00 1160.50 1170.25 195 K 1319.48 1330.00 1160.50 1233.92
23-Mar-20 27-Mar-20 1052.70 1477.00 1052.70 1274.35 194 K 1424.78 1477.00 1052.70 1214.19
16-Mar-20 20-Mar-20 1469.50 1469.50 1152.40 1227.35 159 K 1519.87 1519.87 1152.40 1329.69
09-Mar-20 13-Mar-20 1505.00 1534.45 1320.65 1485.80 139 K 1578.27 1578.27 1320.65 1461.48
02-Mar-20 06-Mar-20 1528.00 1570.00 1486.55 1540.20 85262 1625.35 1625.35 1486.55 1531.19
24-Feb-20 28-Feb-20 1698.00 1698.00 1472.00 1519.10 165 K 1653.92 1698.00 1472.00 1596.78
17-Feb-20 21-Feb-20 1587.45 1700.00 1540.00 1672.70 247 K 1682.80 1700.00 1540.00 1625.04
10-Feb-20 14-Feb-20 1670.05 1692.55 1548.65 1585.30 137 K 1741.46 1741.46 1548.65 1624.14
03-Feb-20 07-Feb-20 1702.20 1740.80 1665.20 1680.15 152 K 1785.84 1785.84 1665.20 1697.09
27-Jan-20 31-Jan-20 1802.00 1820.90 1663.15 1701.95 122 K 1824.69 1824.69 1663.15 1747.00
20-Jan-20 24-Jan-20 1822.00 1867.00 1783.00 1801.05 83248 1831.12 1867.00 1783.00 1818.26
13-Jan-20 17-Jan-20 1835.25 1848.95 1800.00 1820.60 81912 1836.04 1848.95 1800.00 1826.20
06-Jan-20 10-Jan-20 1881.75 1888.95 1781.40 1830.50 106 K 1826.43 1888.95 1781.40 1845.65
30-Dec-19 03-Jan-20 1826.55 1978.70 1782.00 1891.45 694 K 1783.18 1978.70 1782.00 1869.68
23-Dec-19 27-Dec-19 1805.00 2068.00 1800.00 1823.95 604 K 1692.12 2068.00 1692.12 1874.24
16-Dec-19 20-Dec-19 1717.55 1810.00 1717.00 1801.80 97960 1622.66 1810.00 1622.66 1761.59
09-Dec-19 13-Dec-19 1641.55 1729.45 1622.15 1716.55 124 K 1567.90 1729.45 1567.90 1677.42
02-Dec-19 06-Dec-19 1587.00 1674.00 1587.00 1644.65 72372 1512.64 1674.00 1512.64 1623.16
25-Nov-19 29-Nov-19 1520.00 1609.00 1500.00 1595.95 202 K 1469.05 1609.00 1469.05 1556.24

Monthly OHLCV of CRISIL Ltd.

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
01-Apr-20 30-Apr-20 1257.05 1275.00 1160.50 1211.40 460 K 1507.53 1507.53 1160.50 1225.99
01-Mar-20 31-Mar-20 1528.00 1570.00 1052.70 1254.30 612 K 1663.81 1663.81 1052.70 1351.25
01-Feb-20 29-Feb-20 1702.20 1770.00 1472.00 1519.10 716 K 1711.80 1770.00 1472.00 1615.82
01-Jan-20 31-Jan-20 1900.00 1978.70 1663.15 1702.65 645 K 1612.47 1978.70 1612.47 1811.12
01-Dec-19 31-Dec-19 1587.00 2068.00 1587.00 1907.60 1330 K 1437.54 2068.00 1437.54 1787.40
01-Nov-19 30-Nov-19 1471.50 1609.00 1375.00 1595.95 828 K 1362.21 1609.00 1362.21 1512.86
01-Oct-19 31-Oct-19 1371.00 1471.50 1256.30 1462.60 455 K 1334.08 1471.50 1256.30 1390.35
01-Sep-19 30-Sep-19 1299.95 1379.15 1248.00 1370.00 407 K 1343.88 1379.15 1248.00 1324.28
01-Aug-19 31-Aug-19 1309.00 1310.00 1135.55 1284.40 563 K 1428.03 1428.03 1135.55 1259.74
01-Jul-19 31-Jul-19 1493.95 1498.90 1263.10 1299.70 336 K 1467.15 1498.90 1263.10 1388.91
01-Jun-19 30-Jun-19 1469.50 1532.95 1371.80 1487.75 204 K 1468.80 1532.95 1371.80 1465.50
01-May-19 31-May-19 1426.10 1500.00 1357.10 1457.95 189 K 1502.31 1502.31 1357.10 1435.29
01-Apr-19 30-Apr-19 1455.00 1620.00 1415.00 1433.55 307 K 1523.74 1620.00 1415.00 1480.89
01-Mar-19 31-Mar-19 1459.00 1529.35 1423.65 1461.50 775 K 1579.11 1579.11 1423.65 1468.38
01-Feb-19 28-Feb-19 1665.00 1675.00 1440.35 1458.00 196 K 1598.63 1675.00 1440.35 1559.59
01-Jan-19 31-Jan-19 1601.00 1669.95 1601.00 1648.65 163 K 1567.11 1669.95 1567.11 1630.15
01-Dec-18 31-Dec-18 1509.00 1649.70 1464.80 1613.55 151 K 1574.95 1649.70 1464.80 1559.26
01-Nov-18 30-Nov-18 1450.00 1550.00 1435.40 1500.35 172 K 1665.96 1665.96 1435.40 1483.94
01-Oct-18 31-Oct-18 1722.00 1740.05 1335.00 1442.70 564 K 1771.98 1771.98 1335.00 1559.94
01-Sep-18 30-Sep-18 1780.00 1787.55 1701.00 1756.15 190 K 1787.78 1787.78 1701.00 1756.18

( 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.