Technical Strength Analyser Available at Technical Analysis of Stocks    Interactive Charts Enhanced to include Financial & Technical Data in One View
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 Kesar Enterprises (KESARENT)

Introduction to Candlesticks

Daily OHLCV of Kesar Enterprises

Date Open High Low Close Volume HA Open HA High HA Low HA Close
30-Dec-19 31.50 32.50 31.25 32.10 1279 31.74 32.50 31.25 31.84
27-Dec-19 31.55 32.75 31.05 31.90 4090 31.67 32.75 31.05 31.81
26-Dec-19 31.75 32.45 30.95 32.05 4627 31.54 32.45 30.95 31.80
24-Dec-19 32.00 32.00 30.60 31.00 3321 31.68 32.00 30.60 31.40
23-Dec-19 32.30 32.30 29.35 31.60 13228 31.97 32.30 29.35 31.39
20-Dec-19 30.00 33.45 29.60 30.25 17956 33.12 33.45 29.60 30.83
19-Dec-19 34.05 34.90 30.40 31.40 6482 33.54 34.90 30.40 32.69
18-Dec-19 34.85 34.85 31.00 32.05 5817 33.90 34.85 31.00 33.19
17-Dec-19 33.30 35.65 32.35 33.05 7905 34.21 35.65 32.35 33.59

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

Weekly OHLCV of Kesar Enterprises

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
30-Dec-19 03-Jan-20 31.50 32.50 31.25 32.10 1279 32.00 32.50 31.25 31.84
23-Dec-19 27-Dec-19 32.30 32.75 29.35 31.90 25266 32.42 32.75 29.35 31.58
16-Dec-19 20-Dec-19 35.20 36.70 29.60 30.25 59531 31.90 36.70 29.60 32.94
09-Dec-19 13-Dec-19 32.20 37.45 28.70 35.30 44875 30.39 37.45 28.70 33.41
02-Dec-19 06-Dec-19 29.05 33.90 29.00 31.75 22754 29.85 33.90 29.00 30.92
25-Nov-19 29-Nov-19 27.85 31.00 27.85 29.95 11550 30.54 31.00 27.85 29.16
18-Nov-19 22-Nov-19 29.00 30.00 27.05 28.70 16214 32.38 32.38 27.05 28.69
11-Nov-19 15-Nov-19 32.85 32.85 28.25 28.55 11552 34.14 34.14 28.25 30.62
04-Nov-19 08-Nov-19 36.95 41.00 34.55 34.55 57616 31.52 41.00 31.52 36.76
28-Oct-19 01-Nov-19 32.45 33.60 29.15 33.60 13689 30.85 33.60 29.15 32.20
21-Oct-19 25-Oct-19 30.05 32.15 27.75 29.70 10468 31.78 32.15 27.75 29.91
14-Oct-19 18-Oct-19 34.10 34.20 28.05 30.20 26956 31.92 34.20 28.05 31.64
07-Oct-19 11-Oct-19 30.35 32.70 29.00 31.40 10208 32.98 32.98 29.00 30.86
30-Sep-19 04-Oct-19 33.65 36.00 31.30 31.70 13895 32.80 36.00 31.30 33.16
23-Sep-19 27-Sep-19 35.20 36.65 32.00 35.30 21633 30.80 36.65 30.80 34.79
16-Sep-19 20-Sep-19 30.60 33.55 30.20 33.55 8322 29.63 33.55 29.63 31.98
09-Sep-19 13-Sep-19 29.15 31.90 27.25 31.90 13028 29.22 31.90 27.25 30.05
02-Sep-19 06-Sep-19 28.95 29.50 26.65 28.00 9746 30.16 30.16 26.65 28.28
26-Aug-19 30-Aug-19 29.05 29.40 26.65 27.60 16923 32.15 32.15 26.65 28.17
19-Aug-19 23-Aug-19 32.10 32.10 28.00 30.20 8473 33.71 33.71 28.00 30.60

Monthly OHLCV of Kesar Enterprises

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
01-Dec-19 31-Dec-19 29.05 37.45 28.70 32.10 153 K 32.44 37.45 28.70 31.83
01-Nov-19 30-Nov-19 31.55 41.00 27.05 29.95 102 K 32.50 41.00 27.05 32.39
01-Oct-19 31-Oct-19 34.10 35.65 27.75 30.55 66603 32.99 35.65 27.75 32.01
01-Sep-19 30-Sep-19 28.95 36.65 26.65 35.35 55300 34.08 36.65 26.65 31.90
01-Aug-19 31-Aug-19 34.95 34.95 26.65 27.60 45873 37.11 37.11 26.65 31.04
01-Jul-19 31-Jul-19 45.00 45.30 30.90 33.90 104 K 35.45 45.30 30.90 38.78
01-Jun-19 30-Jun-19 30.50 62.10 28.10 43.15 853 K 29.95 62.10 28.10 40.96
01-May-19 31-May-19 29.50 33.95 26.30 30.50 40598 29.83 33.95 26.30 30.06
01-Apr-19 30-Apr-19 27.75 33.25 27.70 30.15 51538 29.95 33.25 27.70 29.71
01-Mar-19 31-Mar-19 32.85 33.40 26.50 29.95 50977 29.22 33.40 26.50 30.68
01-Feb-19 28-Feb-19 27.00 34.30 25.75 30.50 35027 29.05 34.30 25.75 29.39
01-Jan-19 31-Jan-19 29.65 30.80 26.20 28.20 24774 29.38 30.80 26.20 28.71
01-Dec-18 31-Dec-18 26.90 30.20 26.20 28.50 12064 30.82 30.82 26.20 27.95
01-Nov-18 30-Nov-18 29.50 32.70 26.65 28.25 35638 32.36 32.70 26.65 29.28
01-Oct-18 31-Oct-18 28.75 36.00 26.75 30.15 56291 34.31 36.00 26.75 30.41
01-Sep-18 30-Sep-18 31.55 49.70 29.40 30.15 450 K 33.43 49.70 29.40 35.20
01-Aug-18 31-Aug-18 30.00 37.50 29.45 31.55 72533 34.73 37.50 29.45 32.12
01-Jul-18 31-Jul-18 30.30 34.50 26.00 30.45 54878 39.14 39.14 26.00 30.31
01-Jun-18 30-Jun-18 37.60 39.55 29.20 30.60 63162 44.05 44.05 29.20 34.24
01-May-18 31-May-18 40.30 43.00 30.20 37.85 145 K 50.26 50.26 30.20 37.84

( Intraday Analysis is on 15 Mins Delayed Data. 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.