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 Tourism Finance Corporation of India (TFCILTD)

Introduction to Candlesticks

Daily OHLCV of Tourism Finance Corporation of India Ltd.

Date Open High Low Close Volume HA Open HA High HA Low HA Close
28-May-20 30.85 32.15 30.30 30.80 181 K 30.35 32.15 30.30 31.02
27-May-20 30.50 30.65 29.60 30.15 47844 30.47 30.65 29.60 30.22
26-May-20 30.90 31.45 29.50 30.00 77334 30.48 31.45 29.50 30.46
22-May-20 31.50 31.50 30.00 30.15 59956 30.18 31.50 30.00 30.79
21-May-20 28.95 31.80 28.90 30.75 186 K 30.26 31.80 28.90 30.10
20-May-20 30.00 30.00 28.75 28.95 89493 31.10 31.10 28.75 29.42
19-May-20 31.10 31.20 29.50 29.60 188 K 31.84 31.84 29.50 30.35
18-May-20 32.10 33.15 30.00 30.35 141 K 32.29 33.15 30.00 31.40
15-May-20 32.20 33.40 31.45 32.70 120 K 32.14 33.40 31.45 32.44
14-May-20 32.10 32.50 31.50 32.00 46459 32.26 32.50 31.50 32.02
13-May-20 32.75 32.85 31.90 32.10 133 K 32.11 32.85 31.90 32.40
12-May-20 31.65 32.50 31.10 31.65 162 K 32.50 32.50 31.10 31.72
11-May-20 33.00 33.00 31.85 32.05 46778 32.53 33.00 31.85 32.47
08-May-20 32.20 35.00 31.90 32.35 172 K 32.20 35.00 31.90 32.86
07-May-20 32.30 32.30 31.55 31.85 57337 32.40 32.40 31.55 32.00
06-May-20 32.35 32.50 31.25 31.90 205 K 32.81 32.81 31.25 32.00
05-May-20 33.40 34.35 31.10 31.30 71458 33.08 34.35 31.10 32.54
04-May-20 33.00 33.00 31.90 32.20 46856 33.63 33.63 31.90 32.53
30-Apr-20 34.00 34.00 33.10 33.70 50346 33.57 34.00 33.10 33.70
29-Apr-20 33.90 33.95 32.80 33.30 104 K 33.65 33.95 32.80 33.49

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

Weekly OHLCV of Tourism Finance Corporation of India Ltd.

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
25-May-20 29-May-20 30.90 32.15 29.50 30.80 306 K 32.22 32.22 29.50 30.84
18-May-20 22-May-20 32.10 33.15 28.75 30.15 667 K 33.39 33.39 28.75 31.04
11-May-20 15-May-20 33.00 33.40 31.10 32.70 509 K 34.24 34.24 31.10 32.55
04-May-20 08-May-20 33.00 35.00 31.10 32.35 554 K 35.61 35.61 31.10 32.86
27-Apr-20 01-May-20 35.50 35.50 31.10 33.70 559 K 37.28 37.28 31.10 33.95
20-Apr-20 24-Apr-20 39.25 39.50 32.95 34.15 394 K 38.09 39.50 32.95 36.46
13-Apr-20 17-Apr-20 39.75 42.50 35.50 38.50 537 K 37.12 42.50 35.50 39.06
06-Apr-20 10-Apr-20 34.00 40.00 34.00 38.75 1792 K 37.54 40.00 34.00 36.69
30-Mar-20 03-Apr-20 33.90 36.90 32.10 34.00 294 K 40.86 40.86 32.10 34.22
23-Mar-20 27-Mar-20 33.95 36.00 30.30 31.85 3260 K 48.70 48.70 30.30 33.02
16-Mar-20 20-Mar-20 43.60 45.45 32.05 35.90 1106 K 58.15 58.15 32.05 39.25
09-Mar-20 13-Mar-20 59.00 59.05 35.60 46.05 1235 K 66.38 66.38 35.60 49.92
02-Mar-20 06-Mar-20 65.10 66.50 59.10 59.85 428 K 70.13 70.13 59.10 62.64
24-Feb-20 28-Feb-20 70.50 71.70 64.05 65.80 461 K 72.24 72.24 64.05 68.01
17-Feb-20 21-Feb-20 72.70 74.50 70.05 72.30 637 K 72.10 74.50 70.05 72.39
10-Feb-20 14-Feb-20 70.10 84.50 67.95 72.10 5728 K 70.54 84.50 67.95 73.66
03-Feb-20 07-Feb-20 71.35 75.00 67.00 70.10 2787 K 70.21 75.00 67.00 70.86
27-Jan-20 31-Jan-20 71.00 76.00 68.10 70.85 1126 K 68.93 76.00 68.10 71.49
20-Jan-20 24-Jan-20 68.15 72.35 67.65 71.50 774 K 67.95 72.35 67.65 69.91
13-Jan-20 17-Jan-20 66.75 69.60 64.10 68.50 889 K 68.66 69.60 64.10 67.24

Monthly OHLCV of Tourism Finance Corporation of India Ltd.

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
01-May-20 31-May-20 33.00 35.00 28.75 30.80 2037 K 48.34 48.34 28.75 31.89
01-Apr-20 30-Apr-20 34.85 42.50 31.10 33.70 3356 K 61.15 61.15 31.10 35.54
01-Mar-20 31-Mar-20 65.10 66.50 30.30 33.85 6254 K 73.36 73.36 30.30 48.94
01-Feb-20 29-Feb-20 73.15 84.50 64.05 65.80 9877 K 74.85 84.50 64.05 71.88
01-Jan-20 31-Jan-20 72.65 76.00 59.00 73.15 7604 K 79.51 79.51 59.00 70.20
01-Dec-19 31-Dec-19 78.30 83.70 72.00 75.90 6591 K 81.54 83.70 72.00 77.48
01-Nov-19 30-Nov-19 81.50 90.45 75.00 77.80 1785 K 81.89 90.45 75.00 81.19
01-Oct-19 31-Oct-19 74.75 86.80 74.75 81.10 1713 K 84.44 86.80 74.75 79.35
01-Sep-19 30-Sep-19 88.25 88.25 75.75 78.35 3868 K 86.22 88.25 75.75 82.65
01-Aug-19 31-Aug-19 58.90 87.25 56.50 84.05 6556 K 100.77 100.77 56.50 71.68
01-Jul-19 31-Jul-19 109.10 109.85 58.75 60.35 15753 K 117.04 117.04 58.75 84.51
01-Jun-19 30-Jun-19 120.00 120.05 109.00 109.30 836 K 119.48 120.05 109.00 114.59
01-May-19 31-May-19 115.00 124.40 110.05 118.65 1831 K 121.94 124.40 110.05 117.02
01-Apr-19 30-Apr-19 118.60 124.40 112.10 113.30 1142 K 126.78 126.78 112.10 117.10
01-Mar-19 31-Mar-19 122.95 127.50 108.00 118.85 10704 K 134.24 134.24 108.00 119.32
01-Feb-19 28-Feb-19 134.05 154.70 126.30 145.15 4543 K 128.44 154.70 126.30 140.05
01-Jan-19 31-Jan-19 123.85 140.35 122.10 133.65 5725 K 126.88 140.35 122.10 129.99
01-Dec-18 31-Dec-18 126.70 128.90 118.75 123.75 3802 K 129.24 129.24 118.75 124.52
01-Nov-18 30-Nov-18 125.90 132.00 122.75 125.65 1270 K 131.91 132.00 122.75 126.57
01-Oct-18 31-Oct-18 118.30 136.30 113.05 125.35 3355 K 140.57 140.57 113.05 123.25

( 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.