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 Cyber Media (India) (CYBERMEDIA)

Introduction to Candlesticks

Daily OHLCV of Cyber Media (India)

Date Open High Low Close Volume HA Open HA High HA Low HA Close
05-Apr-19 5.00 5.00 4.30 4.85 11229 4.78 5.00 4.30 4.79
04-Apr-19 4.65 5.00 4.65 4.70 1362 4.81 5.00 4.65 4.75
03-Apr-19 4.80 4.90 4.80 4.80 796 4.80 4.90 4.80 4.82
02-Apr-19 4.90 4.90 4.60 4.90 2680 4.77 4.90 4.60 4.82
01-Apr-19 4.70 4.75 4.70 4.75 203 4.81 4.81 4.70 4.72
29-Mar-19 4.70 4.90 4.65 4.65 176 4.89 4.90 4.65 4.73
28-Mar-19 4.75 5.00 4.75 4.80 1901 4.95 5.00 4.75 4.82
27-Mar-19 4.80 5.15 4.80 4.85 3956 4.99 5.15 4.80 4.90
26-Mar-19 5.05 5.25 4.90 4.95 5657 4.95 5.25 4.90 5.04
25-Mar-19 4.85 5.05 4.70 5.05 4293 4.98 5.05 4.70 4.91

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

Weekly OHLCV of Cyber Media (India)

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
01-Apr-19 05-Apr-19 4.70 5.00 4.30 4.85 16270 5.05 5.05 4.30 4.71
25-Mar-19 29-Mar-19 4.85 5.25 4.65 4.65 15983 5.24 5.25 4.65 4.85
18-Mar-19 22-Mar-19 4.85 5.30 4.75 4.85 49721 5.55 5.55 4.75 4.94
11-Mar-19 15-Mar-19 5.85 5.95 4.85 5.10 15366 5.65 5.95 4.85 5.44
04-Mar-19 08-Mar-19 5.40 6.30 5.05 5.90 19322 5.65 6.30 5.05 5.66
25-Feb-19 01-Mar-19 5.60 5.75 5.25 5.30 950 5.82 5.82 5.25 5.48
18-Feb-19 22-Feb-19 5.40 5.60 5.30 5.60 413 6.16 6.16 5.30 5.48
04-Feb-19 08-Feb-19 5.80 5.90 5.40 5.40 5097 6.70 6.70 5.40 5.62
28-Jan-19 01-Feb-19 6.25 6.70 5.80 5.80 2789 7.25 7.25 5.80 6.14
21-Jan-19 25-Jan-19 6.60 7.15 6.40 6.55 13548 7.83 7.83 6.40 6.68
14-Jan-19 18-Jan-19 7.65 7.65 6.90 6.90 3723 8.39 8.39 6.90 7.28
07-Jan-19 11-Jan-19 8.75 8.75 7.90 7.90 2102 8.45 8.75 7.90 8.32
31-Dec-18 04-Jan-19 8.80 8.80 8.80 8.80 110 8.09 8.09 8.80
24-Dec-18 28-Dec-18 8.10 8.85 8.10 8.45 981 7.81 8.85 7.81 8.38
17-Dec-18 21-Dec-18 7.40 9.30 7.40 8.50 3136 7.47 9.30 7.40 8.15
10-Dec-18 14-Dec-18 7.75 7.75 7.75 7.75 1858 7.20 7.20 7.75
03-Dec-18 07-Dec-18 7.40 7.75 7.05 7.75 1976 6.91 7.75 6.91 7.49
26-Nov-18 30-Nov-18 6.75 7.40 6.45 7.40 12323 6.82 7.40 6.45 7.00
19-Nov-18 23-Nov-18 6.80 7.45 6.75 6.75 1122 6.71 7.45 6.71 6.94
12-Nov-18 16-Nov-18 6.50 6.50 6.50 6.50 12 6.92 6.92 6.50

Monthly OHLCV of Cyber Media (India)

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
01-Apr-19 05-Apr-19 4.70 5.00 4.30 4.85 16270 5.05 5.05 4.30 4.71
25-Mar-19 29-Mar-19 4.85 5.25 4.65 4.65 15983 5.24 5.25 4.65 4.85
18-Mar-19 22-Mar-19 4.85 5.30 4.75 4.85 49721 5.55 5.55 4.75 4.94
11-Mar-19 15-Mar-19 5.85 5.95 4.85 5.10 15366 5.65 5.95 4.85 5.44
04-Mar-19 08-Mar-19 5.40 6.30 5.05 5.90 19322 5.65 6.30 5.05 5.66
25-Feb-19 01-Mar-19 5.60 5.75 5.25 5.30 950 5.82 5.82 5.25 5.48
18-Feb-19 22-Feb-19 5.40 5.60 5.30 5.60 413 6.16 6.16 5.30 5.48
04-Feb-19 08-Feb-19 5.80 5.90 5.40 5.40 5097 6.70 6.70 5.40 5.62
28-Jan-19 01-Feb-19 6.25 6.70 5.80 5.80 2789 7.25 7.25 5.80 6.14
21-Jan-19 25-Jan-19 6.60 7.15 6.40 6.55 13548 7.83 7.83 6.40 6.68
14-Jan-19 18-Jan-19 7.65 7.65 6.90 6.90 3723 8.39 8.39 6.90 7.28
07-Jan-19 11-Jan-19 8.75 8.75 7.90 7.90 2102 8.45 8.75 7.90 8.32
31-Dec-18 04-Jan-19 8.80 8.80 8.80 8.80 110 8.09 8.09 8.80
24-Dec-18 28-Dec-18 8.10 8.85 8.10 8.45 981 7.81 8.85 7.81 8.38
17-Dec-18 21-Dec-18 7.40 9.30 7.40 8.50 3136 7.47 9.30 7.40 8.15
10-Dec-18 14-Dec-18 7.75 7.75 7.75 7.75 1858 7.20 7.20 7.75
03-Dec-18 07-Dec-18 7.40 7.75 7.05 7.75 1976 6.91 7.75 6.91 7.49
26-Nov-18 30-Nov-18 6.75 7.40 6.45 7.40 12323 6.82 7.40 6.45 7.00
19-Nov-18 23-Nov-18 6.80 7.45 6.75 6.75 1122 6.71 7.45 6.71 6.94
12-Nov-18 16-Nov-18 6.50 6.50 6.50 6.50 12 6.92 6.92 6.50

(All 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.