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 


Summary Technicals Financials Volatility Recent Patterns Peers Interactive Charts EMA Historical Charts

Candlestick Charts & Recent Patterns of Patel Integrated Logistics (PATINTLOG)

  • Three Month Charts
  • Weekly Charts
  • Interactive Charts
Daily Candlestick Chart for Patel Integrated Logistics
Weekly Candlestick Chart for Patel Integrated Logistics

(This charts are best viewed at 100% or more of brower zoom with Flash Support)

Introduction to Candlesticks

Daily OHLCV of Patel Integrated Logistics

Date Open High Low Close Volume HA Open HA High HA Low HA Close
20-Jul-18 48.45 48.90 47.55 48.00 15083 50.32 50.32 47.55 48.22
19-Jul-18 51.00 51.00 48.20 48.80 40309 50.89 51.00 48.20 49.75
18-Jul-18 51.40 51.40 49.80 50.00 18137 51.14 51.40 49.80 50.65
17-Jul-18 51.00 51.70 50.10 50.40 24923 51.47 51.70 50.10 50.80
16-Jul-18 50.25 53.70 49.20 50.25 79452 52.10 53.70 49.20 50.85
13-Jul-18 51.10 56.45 50.65 51.50 282 K 51.77 56.45 50.65 52.43
12-Jul-18 52.85 52.85 49.20 51.00 19535 52.06 52.85 49.20 51.48
11-Jul-18 51.60 52.75 51.45 51.80 11950 52.22 52.75 51.45 51.90
10-Jul-18 52.50 53.30 51.50 52.70 23149 51.93 53.30 51.50 52.50
09-Jul-18 52.00 53.60 51.25 52.50 74612 51.52 53.60 51.25 52.34
06-Jul-18 51.65 52.80 50.30 51.30 87443 51.54 52.80 50.30 51.51
05-Jul-18 50.10 54.90 50.10 51.80 96354 51.35 54.90 50.10 51.72
04-Jul-18 51.90 51.95 49.80 50.55 28299 51.65 51.95 49.80 51.05
03-Jul-18 51.00 53.40 47.00 51.75 35553 52.50 53.40 47.00 50.79
02-Jul-18 53.05 53.95 49.75 51.40 45019 52.97 53.95 49.75 52.04
29-Jun-18 50.50 58.95 50.50 53.85 250 K 52.49 58.95 50.50 53.45
28-Jun-18 51.20 52.45 49.60 50.25 19238 54.10 54.10 49.60 50.88
27-Jun-18 54.00 54.30 51.35 51.70 24759 55.36 55.36 51.35 52.84
26-Jun-18 56.50 56.50 52.90 53.45 12373 55.88 56.50 52.90 54.84
25-Jun-18 55.70 56.25 54.25 54.50 11157 56.59 56.59 54.25 55.18

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

Weekly OHLCV of Patel Integrated Logistics

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
16-Jul-18 20-Jul-18 50.25 53.70 47.55 48.00 177 K 53.07 53.70 47.55 49.88
09-Jul-18 13-Jul-18 52.00 56.45 49.20 51.50 412 K 53.86 56.45 49.20 52.29
02-Jul-18 06-Jul-18 53.05 54.90 47.00 51.30 292 K 56.16 56.16 47.00 51.56
25-Jun-18 29-Jun-18 55.70 58.95 49.60 53.85 318 K 57.80 58.95 49.60 54.52
18-Jun-18 22-Jun-18 58.00 59.20 55.00 55.55 66622 58.66 59.20 55.00 56.94
11-Jun-18 15-Jun-18 57.90 61.95 57.50 58.05 214 K 58.46 61.95 57.50 58.85
04-Jun-18 08-Jun-18 58.20 59.50 53.90 56.95 117 K 59.79 59.79 53.90 57.14
28-May-18 01-Jun-18 59.00 63.80 57.55 58.25 230 K 59.93 63.80 57.55 59.65
21-May-18 25-May-18 57.50 61.15 53.30 58.95 318 K 62.14 62.14 53.30 57.72
14-May-18 18-May-18 60.00 64.70 57.80 58.10 167 K 64.13 64.70 57.80 60.15
07-May-18 11-May-18 66.50 66.95 59.30 59.70 191 K 65.15 66.95 59.30 63.11
30-Apr-18 04-May-18 65.10 73.80 63.90 66.05 721 K 63.08 73.80 63.08 67.21
23-Apr-18 27-Apr-18 60.55 79.45 59.55 64.90 3463 K 60.06 79.45 59.55 66.11
16-Apr-18 20-Apr-18 59.00 64.75 58.50 60.20 204 K 59.50 64.75 58.50 60.61
09-Apr-18 13-Apr-18 60.35 62.25 58.70 59.25 78868 58.86 62.25 58.70 60.14
02-Apr-18 06-Apr-18 56.35 61.60 55.40 60.45 120 K 59.27 61.60 55.40 58.45
26-Mar-18 30-Mar-18 56.10 61.90 54.50 54.85 191 K 61.70 61.90 54.50 56.84
19-Mar-18 23-Mar-18 61.70 62.45 56.00 56.30 110 K 64.28 64.28 56.00 59.11
12-Mar-18 16-Mar-18 61.50 64.00 60.20 62.20 92031 66.58 66.58 60.20 61.97
05-Mar-18 09-Mar-18 67.15 67.15 59.50 60.25 174 K 69.65 69.65 59.50 63.51

Monthly OHLCV of Patel Integrated Logistics

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
16-Jul-18 20-Jul-18 50.25 53.70 47.55 48.00 177 K 53.07 53.70 47.55 49.88
09-Jul-18 13-Jul-18 52.00 56.45 49.20 51.50 412 K 53.86 56.45 49.20 52.29
02-Jul-18 06-Jul-18 53.05 54.90 47.00 51.30 292 K 56.16 56.16 47.00 51.56
25-Jun-18 29-Jun-18 55.70 58.95 49.60 53.85 318 K 57.80 58.95 49.60 54.52
18-Jun-18 22-Jun-18 58.00 59.20 55.00 55.55 66622 58.66 59.20 55.00 56.94
11-Jun-18 15-Jun-18 57.90 61.95 57.50 58.05 214 K 58.46 61.95 57.50 58.85
04-Jun-18 08-Jun-18 58.20 59.50 53.90 56.95 117 K 59.79 59.79 53.90 57.14
28-May-18 01-Jun-18 59.00 63.80 57.55 58.25 230 K 59.93 63.80 57.55 59.65
21-May-18 25-May-18 57.50 61.15 53.30 58.95 318 K 62.14 62.14 53.30 57.72
14-May-18 18-May-18 60.00 64.70 57.80 58.10 167 K 64.13 64.70 57.80 60.15
07-May-18 11-May-18 66.50 66.95 59.30 59.70 191 K 65.15 66.95 59.30 63.11
30-Apr-18 04-May-18 65.10 73.80 63.90 66.05 721 K 63.08 73.80 63.08 67.21
23-Apr-18 27-Apr-18 60.55 79.45 59.55 64.90 3463 K 60.06 79.45 59.55 66.11
16-Apr-18 20-Apr-18 59.00 64.75 58.50 60.20 204 K 59.50 64.75 58.50 60.61
09-Apr-18 13-Apr-18 60.35 62.25 58.70 59.25 78868 58.86 62.25 58.70 60.14
02-Apr-18 06-Apr-18 56.35 61.60 55.40 60.45 120 K 59.27 61.60 55.40 58.45
26-Mar-18 30-Mar-18 56.10 61.90 54.50 54.85 191 K 61.70 61.90 54.50 56.84
19-Mar-18 23-Mar-18 61.70 62.45 56.00 56.30 110 K 64.28 64.28 56.00 59.11
12-Mar-18 16-Mar-18 61.50 64.00 60.20 62.20 92031 66.58 66.58 60.20 61.97
05-Mar-18 09-Mar-18 67.15 67.15 59.50 60.25 174 K 69.65 69.65 59.50 63.51
Be the first to comment


(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.