Intraday Screener (Update Freq - 1 Min)   Price/Vol, Pivots, New High    SMA / EMA    Over Bought/Sold   Tech Indicators   Candlestick
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 KCP Sugar Ind Corp (KCPSUGIND)

Introduction to Candlesticks

Daily OHLCV of KCP Sugar Ind Corp

Date Open High Low Close Volume HA Open HA High HA Low HA Close
13-Dec-19 12.70 13.30 12.60 13.15 178 K 12.83 13.30 12.60 12.94
12-Dec-19 12.75 13.00 12.55 12.85 67683 12.88 13.00 12.55 12.79
11-Dec-19 12.90 12.90 12.55 12.75 36570 12.98 12.98 12.55 12.78
10-Dec-19 13.10 13.10 12.75 12.80 81838 13.03 13.10 12.75 12.94
09-Dec-19 12.95 13.40 12.75 13.20 136 K 12.98 13.40 12.75 13.08
06-Dec-19 13.05 13.15 12.70 12.95 102 K 13.00 13.15 12.70 12.96
05-Dec-19 13.10 13.25 12.80 13.10 120 K 12.93 13.25 12.80 13.06
04-Dec-19 12.80 13.25 12.60 13.10 97687 12.93 13.25 12.60 12.94
03-Dec-19 12.95 13.00 12.65 12.80 55293 13.01 13.01 12.65 12.85
02-Dec-19 12.90 13.15 12.85 12.90 36681 13.06 13.15 12.85 12.95
29-Nov-19 12.80 13.35 12.80 13.15 89169 13.10 13.35 12.80 13.02
28-Nov-19 13.00 13.20 12.90 12.95 64502 13.18 13.20 12.90 13.01
27-Nov-19 13.25 13.25 13.00 13.15 77441 13.20 13.25 13.00 13.16
26-Nov-19 13.10 13.30 13.05 13.05 43683 13.27 13.30 13.05 13.12
25-Nov-19 13.45 13.45 13.10 13.15 76909 13.25 13.45 13.10 13.29
22-Nov-19 13.35 13.35 13.05 13.15 38366 13.28 13.35 13.05 13.22
21-Nov-19 13.35 13.35 13.05 13.20 64343 13.32 13.35 13.05 13.24
20-Nov-19 13.30 13.70 13.15 13.30 76580 13.28 13.70 13.15 13.36
19-Nov-19 13.10 13.35 13.00 13.30 74074 13.37 13.37 13.00 13.19
18-Nov-19 13.05 13.50 12.85 13.10 97092 13.61 13.61 12.85 13.12

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

Weekly OHLCV of KCP Sugar Ind Corp

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
09-Dec-19 13-Dec-19 12.95 13.40 12.55 13.15 500 K 13.12 13.40 12.55 13.01
02-Dec-19 06-Dec-19 12.90 13.25 12.60 12.95 412 K 13.31 13.31 12.60 12.92
25-Nov-19 29-Nov-19 13.45 13.45 12.80 13.15 351 K 13.40 13.45 12.80 13.21
18-Nov-19 22-Nov-19 13.05 13.70 12.85 13.15 350 K 13.62 13.70 12.85 13.19
11-Nov-19 15-Nov-19 14.00 14.70 13.20 13.30 715 K 13.44 14.70 13.20 13.80
04-Nov-19 08-Nov-19 14.10 14.60 13.20 13.95 1052 K 12.93 14.60 12.93 13.96
28-Oct-19 01-Nov-19 12.75 14.60 12.35 13.95 1022 K 12.44 14.60 12.35 13.41
21-Oct-19 25-Oct-19 11.90 13.85 11.90 12.45 787 K 12.36 13.85 11.90 12.52
14-Oct-19 18-Oct-19 12.30 12.40 11.25 11.85 473 K 12.77 12.77 11.25 11.95
07-Oct-19 11-Oct-19 12.95 12.95 12.10 12.15 149 K 13.00 13.00 12.10 12.54
30-Sep-19 04-Oct-19 13.00 13.55 12.70 12.75 288 K 13.00 13.55 12.70 13.00
23-Sep-19 27-Sep-19 13.30 13.35 12.70 12.90 450 K 12.94 13.35 12.70 13.06
16-Sep-19 20-Sep-19 13.00 13.75 12.80 13.15 523 K 12.70 13.75 12.70 13.17
09-Sep-19 13-Sep-19 12.85 13.70 12.60 13.20 794 K 12.32 13.70 12.32 13.09
02-Sep-19 06-Sep-19 12.25 13.15 11.75 12.85 322 K 12.14 13.15 11.75 12.50
26-Aug-19 30-Aug-19 11.80 13.40 11.55 12.25 622 K 12.03 13.40 11.55 12.25
19-Aug-19 23-Aug-19 11.75 12.45 10.55 11.60 490 K 12.46 12.46 10.55 11.59
12-Aug-19 16-Aug-19 12.35 12.40 11.30 11.75 472 K 12.98 12.98 11.30 11.95
05-Aug-19 09-Aug-19 11.85 13.65 11.60 12.40 391 K 13.58 13.65 11.60 12.38
29-Jul-19 02-Aug-19 13.80 13.90 11.50 11.90 437 K 14.39 14.39 11.50 12.78

Monthly OHLCV of KCP Sugar Ind Corp

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
01-Dec-19 31-Dec-19 12.90 13.40 12.55 13.15 913 K 13.31 13.40 12.55 13.00
01-Nov-19 30-Nov-19 14.00 14.70 12.80 13.15 3216 K 12.96 14.70 12.80 13.66
01-Oct-19 31-Oct-19 13.00 13.85 11.25 12.95 1924 K 13.16 13.85 11.25 12.76
01-Sep-19 30-Sep-19 12.25 13.75 11.75 12.85 2142 K 13.66 13.75 11.75 12.65
01-Aug-19 31-Aug-19 12.45 13.65 10.55 12.25 2204 K 15.10 15.10 10.55 12.23
01-Jul-19 31-Jul-19 16.35 16.70 12.25 12.50 1805 K 15.76 16.70 12.25 14.45
01-Jun-19 30-Jun-19 16.20 16.70 11.65 15.80 2203 K 16.43 16.70 11.65 15.09
01-May-19 31-May-19 16.25 17.20 14.05 16.00 2454 K 16.99 17.20 14.05 15.88
01-Apr-19 30-Apr-19 16.40 17.45 15.95 16.05 1717 K 17.51 17.51 15.95 16.46
01-Mar-19 31-Mar-19 17.65 18.70 15.95 16.40 3297 K 17.85 18.70 15.95 17.17
01-Feb-19 28-Feb-19 16.90 19.30 15.00 17.35 4507 K 18.56 19.30 15.00 17.14
01-Jan-19 31-Jan-19 18.30 19.10 16.45 16.90 3020 K 19.43 19.43 16.45 17.69
01-Dec-18 31-Dec-18 18.85 20.40 17.65 18.45 2617 K 20.01 20.40 17.65 18.84
01-Nov-18 30-Nov-18 18.65 22.20 18.50 18.85 7928 K 20.48 22.20 18.50 19.55
01-Oct-18 31-Oct-18 19.60 22.10 18.20 18.65 11802 K 21.32 22.10 18.20 19.64
01-Sep-18 30-Sep-18 19.90 27.75 19.35 19.75 14778 K 20.96 27.75 19.35 21.69
01-Aug-18 31-Aug-18 20.30 21.80 19.30 20.05 1651 K 21.55 21.80 19.30 20.36
01-Jul-18 31-Jul-18 20.15 20.60 19.75 20.10 1196 K 22.95 22.95 19.75 20.15
01-Jun-18 30-Jun-18 21.70 23.80 19.75 20.05 2531 K 24.58 24.58 19.75 21.32
01-May-18 31-May-18 24.50 25.00 20.10 21.20 2643 K 26.46 26.46 20.10 22.70

(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.