Real Time Screeners Intraday Screeners now on Real Time Data (Updated every 5 mins)
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 Shiva Mills (SHIVAMILLS)

Introduction to Candlesticks

Daily OHLCV of Shiva Mills Ltd.

Date Open High Low Close Volume HA Open HA High HA Low HA Close
13-Jul-20 24.55 25.00 24.05 24.30 2660 25.15 25.15 24.05 24.47
10-Jul-20 25.35 25.90 24.35 24.90 2327 25.18 25.90 24.35 25.12
09-Jul-20 24.50 25.95 24.30 25.35 8055 25.33 25.95 24.30 25.02
08-Jul-20 25.10 26.60 24.90 25.10 3415 25.23 26.60 24.90 25.42
07-Jul-20 24.50 26.00 24.35 25.80 3450 25.30 26.00 24.35 25.16
06-Jul-20 25.15 25.80 24.15 25.25 2305 25.51 25.80 24.15 25.09
03-Jul-20 26.00 26.40 24.55 25.10 4454 25.52 26.40 24.55 25.51
02-Jul-20 25.00 25.75 24.60 25.40 8347 25.84 25.84 24.60 25.19
01-Jul-20 25.70 25.80 24.70 25.50 6149 26.26 26.26 24.70 25.43
30-Jun-20 26.00 27.45 24.50 24.65 9385 26.87 27.45 24.50 25.65
29-Jun-20 26.50 27.95 25.50 26.55 6637 27.12 27.95 25.50 26.62
26-Jun-20 27.50 27.50 26.55 26.95 3100 27.12 27.50 26.55 27.12
25-Jun-20 26.30 28.35 26.30 26.95 16095 27.26 28.35 26.30 26.98
24-Jun-20 27.50 30.45 27.00 27.00 80498 26.54 30.45 26.54 27.99
23-Jun-20 26.25 29.45 26.25 27.00 26467 25.84 29.45 25.84 27.24
22-Jun-20 24.75 29.30 24.60 27.80 52344 25.07 29.30 24.60 26.61
19-Jun-20 26.00 26.00 24.20 25.60 7423 24.69 26.00 24.20 25.45
18-Jun-20 24.30 25.80 23.60 24.95 5701 24.71 25.80 23.60 24.66
17-Jun-20 25.25 25.25 23.05 24.25 8469 24.98 25.25 23.05 24.45
16-Jun-20 26.60 26.80 24.10 24.35 9927 24.49 26.80 24.10 25.46

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

Weekly OHLCV of Shiva Mills Ltd.

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
13-Jul-20 17-Jul-20 24.55 25.00 24.05 24.30 2660 25.49 25.49 24.05 24.47
06-Jul-20 10-Jul-20 25.15 26.60 24.15 24.90 19552 25.78 26.60 24.15 25.20
29-Jun-20 03-Jul-20 26.50 27.95 24.50 25.10 34972 25.55 27.95 24.50 26.01
22-Jun-20 26-Jun-20 24.75 30.45 24.60 26.95 178 K 24.41 30.45 24.41 26.69
15-Jun-20 19-Jun-20 24.55 26.80 23.05 25.60 47145 23.83 26.80 23.05 25.00
08-Jun-20 12-Jun-20 23.90 25.80 22.70 24.05 61888 23.54 25.80 22.70 24.11
01-Jun-20 05-Jun-20 23.00 27.65 22.20 24.10 127 K 22.84 27.65 22.20 24.24
25-May-20 29-May-20 22.50 24.00 22.00 22.55 5749 22.91 24.00 22.00 22.76
18-May-20 22-May-20 22.85 26.90 21.10 23.00 4246 22.37 26.90 21.10 23.46
11-May-20 15-May-20 20.50 25.75 20.00 22.85 47791 22.46 25.75 20.00 22.27
04-May-20 08-May-20 22.00 23.75 20.20 21.95 7706 22.94 23.75 20.20 21.98
27-Apr-20 01-May-20 21.00 23.80 20.95 22.15 10987 23.90 23.90 20.95 21.98
20-Apr-20 24-Apr-20 28.90 28.90 20.50 21.00 31306 22.97 28.90 20.50 24.82
13-Apr-20 17-Apr-20 22.80 27.00 21.50 24.30 14721 22.05 27.00 21.50 23.90
06-Apr-20 10-Apr-20 22.80 23.50 20.30 23.45 17107 21.58 23.50 20.30 22.51
30-Mar-20 03-Apr-20 19.20 24.00 19.00 21.90 17801 22.14 24.00 19.00 21.02
23-Mar-20 27-Mar-20 21.20 23.50 17.00 20.50 20693 23.72 23.72 17.00 20.55
16-Mar-20 20-Mar-20 23.20 23.40 19.00 19.60 11288 26.14 26.14 19.00 21.30
09-Mar-20 13-Mar-20 25.30 25.90 18.20 21.50 18238 29.56 29.56 18.20 22.73
02-Mar-20 06-Mar-20 30.85 30.85 24.65 25.30 14382 31.20 31.20 24.65 27.91

Monthly OHLCV of Shiva Mills Ltd.

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
01-Jul-20 31-Jul-20 25.70 26.60 24.05 24.30 41162 24.75 26.60 24.05 25.16
01-Jun-20 30-Jun-20 23.00 30.45 22.20 24.65 431 K 24.42 30.45 22.20 25.08
01-May-20 31-May-20 22.00 26.90 20.00 22.55 65492 25.98 26.90 20.00 22.86
01-Apr-20 30-Apr-20 21.50 28.90 20.30 22.15 83655 28.74 28.90 20.30 23.21
01-Mar-20 31-Mar-20 30.85 30.85 17.00 22.00 72868 32.31 32.31 17.00 25.18
01-Feb-20 29-Feb-20 34.50 38.00 27.50 28.05 47115 32.61 38.00 27.50 32.01
01-Jan-20 31-Jan-20 28.50 40.50 28.25 34.35 363 K 32.32 40.50 28.25 32.90
01-Dec-19 31-Dec-19 31.00 33.70 26.20 28.40 54961 34.81 34.81 26.20 29.83
01-Nov-19 30-Nov-19 37.00 39.45 28.65 30.40 54918 35.75 39.45 28.65 33.88
01-Oct-19 31-Oct-19 30.60 43.10 28.10 36.05 68230 37.04 43.10 28.10 34.46
01-Sep-19 30-Sep-19 32.10 39.20 30.85 31.30 18072 40.72 40.72 30.85 33.36
01-Aug-19 31-Aug-19 36.50 42.40 28.80 32.15 13643 46.48 46.48 28.80 34.96
01-Jul-19 31-Jul-19 46.75 51.40 36.30 36.50 26050 50.21 51.40 36.30 42.74
01-Jun-19 30-Jun-19 51.10 53.70 45.75 47.10 28479 51.02 53.70 45.75 49.41
01-May-19 31-May-19 48.55 57.85 45.30 51.50 232 K 51.23 57.85 45.30 50.80
01-Apr-19 30-Apr-19 51.95 57.60 47.15 48.65 117 K 51.13 57.60 47.15 51.34
01-Mar-19 31-Mar-19 50.00 53.40 47.40 49.60 18942 52.16 53.40 47.40 50.10
01-Feb-19 28-Feb-19 51.45 54.40 44.10 49.10 46352 54.56 54.56 44.10 49.76
01-Jan-19 31-Jan-19 52.05 67.35 48.00 53.30 289 K 53.94 67.35 48.00 55.17
01-Dec-18 31-Dec-18 54.05 60.00 49.05 52.75 53384 53.93 60.00 49.05 53.96

( Intraday Analysis is on Real Time Data (Updated every 5 Mins). 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.