Technical Strength Analyser Avaiable 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 Rupa and Company (RUPA)

Introduction to Candlesticks

Daily Candlestick Chart Patterns

Bullish piercing Candlestick pattern was formed by Rupa and Company on 23/01/2020
Know More About Bullish Piercing Daily   ,Similar Stock    ,View In Charts    

Weekly Candlestick Chart Patterns

Bearish harami Candlestick pattern was formed by Rupa and Company on 23/01/2020 Prior to pattern formation this share was in uptrend.
Know More About Bearish Harami Weekly   ,Similar Stock    ,View In Charts    
Spinning top Candlestick pattern was formed by Rupa and Company on 10/01/2020 with rise in volume. Prior to pattern formation this share was in uptrend.
,Similar Stock    ,View In Charts    

Daily OHLCV of Rupa and Company

Date Open High Low Close Volume HA Open HA High HA Low HA Close
23-Jan-20 224.00 235.50 224.00 230.35 41686 232.04 235.50 224.00 228.46
22-Jan-20 233.80 233.80 223.00 224.65 32338 235.26 235.26 223.00 228.81
21-Jan-20 236.45 239.10 230.05 232.15 34430 236.08 239.10 230.05 234.44
20-Jan-20 244.15 250.00 235.25 237.60 90615 230.42 250.00 230.42 241.75
17-Jan-20 238.00 251.60 232.35 244.15 221 K 219.30 251.60 219.30 241.52
16-Jan-20 215.65 248.80 215.60 237.35 552 K 209.26 248.80 209.26 229.35
15-Jan-20 208.95 223.00 207.30 213.90 246 K 205.23 223.00 205.23 213.29
14-Jan-20 204.50 214.00 204.50 208.55 113 K 202.57 214.00 202.57 207.89
13-Jan-20 204.80 208.35 201.20 204.35 49765 200.47 208.35 200.47 204.67
10-Jan-20 200.20 213.80 200.20 203.35 162 K 196.54 213.80 196.54 204.39
09-Jan-20 196.40 204.00 195.35 199.75 50335 194.21 204.00 194.21 198.88
08-Jan-20 189.70 197.30 188.20 193.05 37322 196.36 197.30 188.20 192.06
07-Jan-20 194.00 198.00 191.60 193.05 42553 198.56 198.56 191.60 194.16
06-Jan-20 201.00 201.50 187.00 190.50 99978 202.12 202.12 187.00 195.00
03-Jan-20 206.05 211.40 201.20 202.20 77587 199.03 211.40 199.03 205.21
02-Jan-20 195.15 218.00 195.15 207.80 291 K 194.04 218.00 194.04 204.02
01-Jan-20 196.65 201.00 194.10 195.00 40902 191.38 201.00 191.38 196.69
31-Dec-19 191.70 204.50 189.55 195.65 152 K 187.41 204.50 187.41 195.35
30-Dec-19 186.40 195.00 181.05 191.70 54118 186.29 195.00 181.05 188.54
27-Dec-19 186.20 188.80 182.60 185.30 21426 186.86 188.80 182.60 185.73

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

Weekly OHLCV of Rupa and Company

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
20-Jan-20 24-Jan-20 244.15 250.00 223.00 230.35 199 K 211.15 250.00 211.15 236.88
13-Jan-20 17-Jan-20 204.80 251.60 201.20 244.15 1185 K 196.86 251.60 196.86 225.44
06-Jan-20 10-Jan-20 201.00 213.80 187.00 203.35 393 K 192.44 213.80 187.00 201.29
30-Dec-19 03-Jan-20 186.40 218.00 181.05 202.20 616 K 187.96 218.00 181.05 196.91
23-Dec-19 27-Dec-19 189.15 194.00 182.60 185.30 68370 188.16 194.00 182.60 187.76
16-Dec-19 20-Dec-19 184.95 194.45 184.00 189.10 119 K 188.20 194.45 184.00 188.12
09-Dec-19 13-Dec-19 188.70 192.45 184.20 184.80 88610 188.86 192.45 184.20 187.54
02-Dec-19 06-Dec-19 186.05 202.00 181.20 189.00 511 K 188.16 202.00 181.20 189.56
25-Nov-19 29-Nov-19 191.25 198.90 186.25 189.65 159 K 184.81 198.90 184.81 191.51
18-Nov-19 22-Nov-19 184.80 197.65 180.00 191.25 249 K 181.20 197.65 180.00 188.42
11-Nov-19 15-Nov-19 176.30 197.45 174.00 183.25 559 K 179.66 197.45 174.00 182.75
04-Nov-19 08-Nov-19 182.80 192.00 176.25 177.80 132 K 177.11 192.00 176.25 182.21
28-Oct-19 01-Nov-19 174.55 194.00 174.55 182.85 110 K 172.72 194.00 172.72 181.49
21-Oct-19 25-Oct-19 172.00 183.65 168.45 174.15 103 K 170.88 183.65 168.45 174.56
14-Oct-19 18-Oct-19 164.10 177.90 158.10 172.30 158 K 173.67 177.90 158.10 168.10
07-Oct-19 11-Oct-19 166.85 171.80 163.45 165.30 34804 180.49 180.49 163.45 166.85
30-Sep-19 04-Oct-19 180.90 181.65 165.00 166.65 56400 187.44 187.44 165.00 173.55
23-Sep-19 27-Sep-19 188.85 198.80 180.10 180.90 162 K 187.71 198.80 180.10 187.16
16-Sep-19 20-Sep-19 190.70 206.35 173.65 186.75 252 K 186.06 206.35 173.65 189.36
09-Sep-19 13-Sep-19 184.75 210.00 180.80 193.00 185 K 179.98 210.00 179.98 192.14

Monthly OHLCV of Rupa and Company

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
01-Jan-20 31-Jan-20 196.65 251.60 187.00 230.35 2187 K 190.14 251.60 187.00 216.40
01-Dec-19 31-Dec-19 186.05 204.50 181.05 195.65 994 K 188.46 204.50 181.05 191.81
01-Nov-19 30-Nov-19 184.65 198.90 174.00 189.65 1124 K 190.13 198.90 174.00 186.80
01-Oct-19 31-Oct-19 177.40 194.00 158.10 184.55 417 K 201.75 201.75 158.10 178.51
01-Sep-19 30-Sep-19 180.00 210.00 172.20 175.40 692 K 219.10 219.10 172.20 184.40
01-Aug-19 31-Aug-19 181.50 218.00 158.00 181.15 554 K 253.53 253.53 158.00 184.66
01-Jul-19 31-Jul-19 254.50 257.80 173.35 186.60 404 K 289.00 289.00 173.35 218.06
01-Jun-19 30-Jun-19 281.95 282.05 225.45 258.10 723 K 316.10 316.10 225.45 261.89
01-May-19 31-May-19 319.05 325.00 276.05 279.65 353 K 332.27 332.27 276.05 299.94
01-Apr-19 30-Apr-19 344.95 354.20 320.00 321.95 200 K 329.26 354.20 320.00 335.28
01-Mar-19 31-Mar-19 306.90 363.10 306.55 343.25 653 K 328.57 363.10 306.55 329.95
01-Feb-19 28-Feb-19 342.85 346.05 302.90 306.55 157 K 332.55 346.05 302.90 324.59
01-Jan-19 31-Jan-19 330.00 364.00 330.00 339.35 1602 K 324.26 364.00 324.26 340.84
01-Dec-18 31-Dec-18 325.90 337.80 301.00 329.60 358 K 324.95 337.80 301.00 323.58
01-Nov-18 30-Nov-18 295.00 341.80 293.15 323.25 953 K 336.60 341.80 293.15 313.30
01-Oct-18 31-Oct-18 300.10 363.00 244.35 295.00 1483 K 372.59 372.59 244.35 300.61
01-Sep-18 30-Sep-18 380.00 386.90 303.00 305.85 390 K 401.24 401.24 303.00 343.94
01-Aug-18 31-Aug-18 402.90 433.00 373.50 377.20 829 K 405.84 433.00 373.50 396.65
01-Jul-18 31-Jul-18 395.15 405.00 349.00 400.75 694 K 424.20 424.20 349.00 387.48
01-Jun-18 30-Jun-18 442.05 459.70 382.20 393.75 880 K 428.97 459.70 382.20 419.42

( 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.