Introduction to Candlesticks
Bearish engulfing Candlestick pattern was formed by Adani Transmission Ltd. on 12/12/2019 Prior to pattern formation this share was in uptrend. Know More About Bearish Engulfing Daily ,Similar Stock ,View In Charts |
Spinning top Candlestick pattern was formed by Adani Transmission Ltd. on 11/12/2019 with rise in volume. Prior to pattern formation this share was in uptrend. ,Similar Stock ,View In Charts |
Date | Open | High | Low | Close | Volume | HA Open | HA High | HA Low | HA Close |
---|---|---|---|---|---|---|---|---|---|
12-Dec-19 | 344.20 | 345.40 | 326.00 | 335.95 | 521 K | 334.25 | 345.40 | 326.00 | 337.89 |
11-Dec-19 | 339.00 | 350.95 | 320.65 | 341.85 | 2742 K | 330.38 | 350.95 | 320.65 | 338.11 |
10-Dec-19 | 334.00 | 342.10 | 329.40 | 336.70 | 710 K | 325.21 | 342.10 | 325.21 | 335.55 |
09-Dec-19 | 320.60 | 344.70 | 320.60 | 331.70 | 1342 K | 321.02 | 344.70 | 320.60 | 329.40 |
06-Dec-19 | 325.05 | 327.10 | 314.15 | 318.90 | 224 K | 320.74 | 327.10 | 314.15 | 321.30 |
05-Dec-19 | 323.00 | 333.80 | 320.20 | 323.65 | 488 K | 316.32 | 333.80 | 316.32 | 325.16 |
04-Dec-19 | 310.00 | 331.00 | 310.00 | 323.75 | 992 K | 313.94 | 331.00 | 310.00 | 318.69 |
03-Dec-19 | 333.00 | 334.00 | 310.50 | 314.30 | 557 K | 304.94 | 334.00 | 304.94 | 322.95 |
02-Dec-19 | 313.00 | 341.35 | 303.90 | 332.15 | 2329 K | 287.28 | 341.35 | 287.28 | 322.60 |
29-Nov-19 | 280.65 | 317.50 | 278.90 | 310.15 | 2083 K | 277.75 | 317.50 | 277.75 | 296.80 |
28-Nov-19 | 280.10 | 284.40 | 278.15 | 279.85 | 180 K | 274.88 | 284.40 | 274.88 | 280.62 |
27-Nov-19 | 278.65 | 286.45 | 277.10 | 281.40 | 380 K | 268.87 | 286.45 | 268.87 | 280.90 |
26-Nov-19 | 265.00 | 285.00 | 262.85 | 275.95 | 612 K | 265.53 | 285.00 | 262.85 | 272.20 |
25-Nov-19 | 264.90 | 269.30 | 261.05 | 263.75 | 202 K | 266.31 | 269.30 | 261.05 | 264.75 |
22-Nov-19 | 266.20 | 269.70 | 261.00 | 263.35 | 166 K | 267.56 | 269.70 | 261.00 | 265.06 |
21-Nov-19 | 268.70 | 271.45 | 256.45 | 263.45 | 146 K | 270.11 | 271.45 | 256.45 | 265.01 |
20-Nov-19 | 269.80 | 277.00 | 265.15 | 267.10 | 246 K | 270.46 | 277.00 | 265.15 | 269.76 |
19-Nov-19 | 270.95 | 271.95 | 265.10 | 268.10 | 177 K | 271.90 | 271.95 | 265.10 | 269.02 |
18-Nov-19 | 269.25 | 275.90 | 265.50 | 269.20 | 163 K | 273.83 | 275.90 | 265.50 | 269.96 |
15-Nov-19 | 272.00 | 275.00 | 267.50 | 268.95 | 156 K | 276.79 | 276.79 | 267.50 | 270.86 |
HA OHLC are Heikin Ashi Open, High, Low, Close
Start Date | End Date | Open | High | Low | Close | Volume | HA Open | HA High | HA Low | HA Close |
---|---|---|---|---|---|---|---|---|---|---|
09-Dec-19 | 13-Dec-19 | 320.60 | 350.95 | 320.60 | 335.95 | 5316 K | 299.25 | 350.95 | 299.25 | 332.02 |
02-Dec-19 | 06-Dec-19 | 313.00 | 341.35 | 303.90 | 318.90 | 4593 K | 279.21 | 341.35 | 279.21 | 319.29 |
25-Nov-19 | 29-Nov-19 | 264.90 | 317.50 | 261.05 | 310.15 | 3459 K | 270.01 | 317.50 | 261.05 | 288.40 |
18-Nov-19 | 22-Nov-19 | 269.25 | 277.00 | 256.45 | 263.35 | 900 K | 273.52 | 277.00 | 256.45 | 266.51 |
11-Nov-19 | 15-Nov-19 | 278.25 | 286.85 | 265.10 | 268.95 | 958 K | 272.24 | 286.85 | 265.10 | 274.79 |
04-Nov-19 | 08-Nov-19 | 277.85 | 304.90 | 277.85 | 286.85 | 3589 K | 257.62 | 304.90 | 257.62 | 286.86 |
28-Oct-19 | 01-Nov-19 | 264.55 | 288.00 | 261.05 | 277.45 | 1847 K | 242.49 | 288.00 | 242.49 | 272.76 |
21-Oct-19 | 25-Oct-19 | 239.00 | 279.80 | 237.00 | 262.55 | 2532 K | 230.39 | 279.80 | 230.39 | 254.59 |
14-Oct-19 | 18-Oct-19 | 220.05 | 253.00 | 220.05 | 238.10 | 1948 K | 227.98 | 253.00 | 220.05 | 232.80 |
07-Oct-19 | 11-Oct-19 | 229.00 | 230.00 | 221.55 | 222.15 | 217 K | 230.28 | 230.28 | 221.55 | 225.67 |
30-Sep-19 | 04-Oct-19 | 233.45 | 235.00 | 221.00 | 226.55 | 256 K | 231.55 | 235.00 | 221.00 | 229.00 |
23-Sep-19 | 27-Sep-19 | 227.00 | 246.80 | 223.90 | 233.65 | 841 K | 230.26 | 246.80 | 223.90 | 232.84 |
16-Sep-19 | 20-Sep-19 | 235.80 | 237.00 | 215.20 | 221.55 | 1284 K | 233.13 | 237.00 | 215.20 | 227.39 |
09-Sep-19 | 13-Sep-19 | 239.45 | 241.00 | 229.55 | 235.60 | 298 K | 229.87 | 241.00 | 229.55 | 236.40 |
02-Sep-19 | 06-Sep-19 | 234.15 | 241.00 | 230.65 | 238.30 | 225 K | 223.71 | 241.00 | 223.71 | 236.02 |
26-Aug-19 | 30-Aug-19 | 225.00 | 241.00 | 224.30 | 234.15 | 435 K | 216.31 | 241.00 | 216.31 | 231.11 |
19-Aug-19 | 23-Aug-19 | 212.95 | 231.90 | 211.70 | 223.40 | 456 K | 212.63 | 231.90 | 211.70 | 219.99 |
12-Aug-19 | 16-Aug-19 | 218.00 | 219.00 | 207.60 | 211.35 | 140 K | 211.27 | 219.00 | 207.60 | 213.99 |
05-Aug-19 | 09-Aug-19 | 204.00 | 222.00 | 195.15 | 218.15 | 409 K | 212.72 | 222.00 | 195.15 | 209.82 |
29-Jul-19 | 02-Aug-19 | 215.00 | 219.95 | 192.00 | 206.65 | 348 K | 217.04 | 219.95 | 192.00 | 208.40 |
Start Date | End Date | Open | High | Low | Close | Volume | HA Open | HA High | HA Low | HA Close |
---|---|---|---|---|---|---|---|---|---|---|
01-Dec-19 | 31-Dec-19 | 313.00 | 350.95 | 303.90 | 335.95 | 9909 K | 264.11 | 350.95 | 264.11 | 325.95 |
01-Nov-19 | 30-Nov-19 | 276.65 | 317.50 | 256.45 | 310.15 | 9565 K | 238.04 | 317.50 | 238.04 | 290.19 |
01-Oct-19 | 31-Oct-19 | 228.95 | 279.80 | 220.05 | 274.10 | 6086 K | 225.35 | 279.80 | 220.05 | 250.72 |
01-Sep-19 | 30-Sep-19 | 234.15 | 246.80 | 215.20 | 228.60 | 2706 K | 219.51 | 246.80 | 215.20 | 231.19 |
01-Aug-19 | 31-Aug-19 | 205.40 | 241.00 | 192.00 | 234.15 | 1584 K | 220.89 | 241.00 | 192.00 | 218.14 |
01-Jul-19 | 31-Jul-19 | 222.00 | 244.30 | 198.00 | 207.35 | 2231 K | 223.87 | 244.30 | 198.00 | 217.91 |
01-Jun-19 | 30-Jun-19 | 236.40 | 239.80 | 202.40 | 224.15 | 2034 K | 222.04 | 239.80 | 202.40 | 225.69 |
01-May-19 | 31-May-19 | 219.90 | 252.70 | 202.30 | 235.90 | 4743 K | 216.39 | 252.70 | 202.30 | 227.70 |
01-Apr-19 | 30-Apr-19 | 218.90 | 232.85 | 210.65 | 219.05 | 2206 K | 212.41 | 232.85 | 210.65 | 220.36 |
01-Mar-19 | 31-Mar-19 | 207.00 | 244.30 | 202.95 | 217.40 | 6950 K | 206.92 | 244.30 | 202.95 | 217.91 |
01-Feb-19 | 28-Feb-19 | 213.75 | 224.90 | 191.45 | 203.85 | 4730 K | 205.34 | 224.90 | 191.45 | 208.49 |
01-Jan-19 | 31-Jan-19 | 199.20 | 231.85 | 196.10 | 213.40 | 4821 K | 200.55 | 231.85 | 196.10 | 210.14 |
01-Dec-18 | 31-Dec-18 | 226.80 | 228.00 | 195.00 | 198.40 | 5066 K | 189.04 | 228.00 | 189.04 | 212.05 |
01-Nov-18 | 30-Nov-18 | 168.00 | 256.30 | 166.25 | 225.10 | 12957 K | 174.17 | 256.30 | 166.25 | 203.91 |
01-Oct-18 | 31-Oct-18 | 159.00 | 174.00 | 141.00 | 166.45 | 1783 K | 188.23 | 188.23 | 141.00 | 160.11 |
01-Sep-18 | 30-Sep-18 | 229.90 | 231.15 | 160.40 | 160.40 | 7976 K | 181.00 | 231.15 | 160.40 | 195.46 |
01-Aug-18 | 31-Aug-18 | 170.40 | 244.90 | 158.55 | 228.90 | 51624 K | 161.31 | 244.90 | 158.55 | 200.69 |
01-Jul-18 | 31-Jul-18 | 158.80 | 184.20 | 145.10 | 169.85 | 15595 K | 158.13 | 184.20 | 145.10 | 164.49 |
01-Jun-18 | 30-Jun-18 | 136.10 | 169.90 | 125.10 | 156.15 | 14065 K | 169.46 | 169.90 | 125.10 | 146.81 |
01-May-18 | 31-May-18 | 170.95 | 174.75 | 115.70 | 136.05 | 34599 K | 189.55 | 189.55 | 115.70 | 149.36 |