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 VRL Logistics (VRLLOG)

Introduction to Candlesticks

Daily OHLCV of VRL Logistics Ltd.

Date Open High Low Close Volume HA Open HA High HA Low HA Close
07-Apr-20 147.00 151.00 144.45 150.30 18668 148.05 151.00 144.45 148.19
03-Apr-20 147.90 147.95 141.40 143.05 26143 151.02 151.02 141.40 145.08
01-Apr-20 158.90 158.90 147.30 149.45 20418 148.40 158.90 147.30 153.64
31-Mar-20 154.40 154.40 150.00 154.40 53518 143.50 154.40 143.50 153.30
30-Mar-20 142.00 149.10 135.15 140.40 33235 145.34 149.10 135.15 141.66
27-Mar-20 148.95 153.15 148.00 148.95 18726 140.91 153.15 140.91 149.76
26-Mar-20 143.90 150.00 138.55 144.20 19909 137.66 150.00 137.66 144.16
25-Mar-20 131.20 140.00 130.60 137.95 13000 140.38 140.38 130.60 134.94
24-Mar-20 130.00 138.60 130.00 131.25 11563 148.30 148.30 130.00 132.46
23-Mar-20 143.00 145.00 131.00 133.95 20640 158.36 158.36 131.00 138.24
20-Mar-20 148.00 161.70 142.30 147.60 33974 166.83 166.83 142.30 149.90
19-Mar-20 150.05 164.35 135.00 149.70 80354 183.88 183.88 135.00 149.77
18-Mar-20 180.10 189.40 165.00 168.75 24239 191.95 191.95 165.00 175.81
17-Mar-20 194.95 194.95 178.00 179.65 23771 197.02 197.02 178.00 186.89
16-Mar-20 199.65 199.65 186.00 194.45 49596 199.10 199.65 186.00 194.94
13-Mar-20 180.00 210.00 160.60 200.70 57326 210.37 210.37 160.60 187.82
12-Mar-20 200.65 210.00 196.00 200.60 65176 218.94 218.94 196.00 201.81
11-Mar-20 224.80 224.95 204.60 214.00 33419 220.78 224.95 204.60 217.09
09-Mar-20 220.00 235.25 195.20 224.80 71270 222.75 235.25 195.20 218.81
06-Mar-20 214.55 224.10 214.00 223.10 16166 226.57 226.57 214.00 218.94

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

Weekly OHLCV of VRL Logistics Ltd.

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
06-Apr-20 10-Apr-20 147.00 151.00 144.45 150.30 18668 157.18 157.18 144.45 148.19
30-Mar-20 03-Apr-20 142.00 158.90 135.15 143.05 133 K 169.59 169.59 135.15 144.77
23-Mar-20 27-Mar-20 143.00 153.15 130.00 148.95 83838 195.40 195.40 130.00 143.77
16-Mar-20 20-Mar-20 199.65 199.65 135.00 147.60 211 K 220.32 220.32 135.00 170.48
09-Mar-20 13-Mar-20 220.00 235.25 160.60 200.70 227 K 236.50 236.50 160.60 204.14
02-Mar-20 06-Mar-20 235.00 239.50 214.00 223.10 112 K 245.10 245.10 214.00 227.90
24-Feb-20 28-Feb-20 242.65 244.75 213.55 230.10 284 K 257.44 257.44 213.55 232.76
17-Feb-20 21-Feb-20 253.75 257.70 242.00 245.80 283 K 265.08 265.08 242.00 249.81
10-Feb-20 14-Feb-20 263.75 267.45 250.00 253.00 153 K 271.60 271.60 250.00 258.55
03-Feb-20 07-Feb-20 271.50 288.00 263.00 263.70 446 K 271.66 288.00 263.00 271.55
27-Jan-20 31-Jan-20 265.00 295.00 265.00 271.50 1149 K 269.19 295.00 265.00 274.12
20-Jan-20 24-Jan-20 271.00 272.25 265.00 267.75 54052 269.38 272.25 265.00 269.00
13-Jan-20 17-Jan-20 264.40 275.70 264.40 272.00 176 K 269.63 275.70 264.40 269.12
06-Jan-20 10-Jan-20 272.10 272.35 259.20 264.90 223 K 272.12 272.35 259.20 267.14
30-Dec-19 03-Jan-20 272.00 283.10 268.25 273.70 231 K 269.98 283.10 268.25 274.26
23-Dec-19 27-Dec-19 265.85 272.00 263.20 271.15 117 K 271.91 272.00 263.20 268.05
16-Dec-19 20-Dec-19 274.45 274.45 264.10 265.55 157 K 274.19 274.45 264.10 269.64
09-Dec-19 13-Dec-19 280.00 283.30 264.20 272.50 223 K 273.38 283.30 264.20 275.00
02-Dec-19 06-Dec-19 273.75 285.85 268.00 280.75 325 K 269.67 285.85 268.00 277.09
25-Nov-19 29-Nov-19 266.40 288.30 261.50 274.10 1255 K 266.76 288.30 261.50 272.58

Monthly OHLCV of VRL Logistics Ltd.

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
01-Apr-20 30-Apr-20 158.90 158.90 141.40 150.30 65229 226.80 226.80 141.40 152.38
01-Mar-20 31-Mar-20 235.00 239.50 130.00 154.40 722 K 263.88 263.88 130.00 189.72
01-Feb-20 29-Feb-20 277.05 288.00 213.55 230.10 1221 K 275.59 288.00 213.55 252.17
01-Jan-20 31-Jan-20 279.00 295.00 259.20 278.75 1598 K 273.19 295.00 259.20 277.99
01-Dec-19 31-Dec-19 273.75 285.85 263.20 274.95 1007 K 271.94 285.85 263.20 274.44
01-Nov-19 30-Nov-19 268.95 288.30 255.10 274.10 2208 K 272.27 288.30 255.10 271.61
01-Oct-19 31-Oct-19 275.80 282.00 260.30 266.45 778 K 273.40 282.00 260.30 271.14
01-Sep-19 30-Sep-19 289.00 300.00 260.55 276.70 2090 K 265.24 300.00 260.55 281.56
01-Aug-19 31-Aug-19 234.30 302.00 221.75 289.00 1668 K 268.71 302.00 221.75 261.76
01-Jul-19 31-Jul-19 279.80 283.95 232.50 236.90 742 K 279.13 283.95 232.50 258.29
01-Jun-19 30-Jun-19 289.75 301.40 264.75 276.10 1046 K 275.26 301.40 264.75 283.00
01-May-19 31-May-19 271.00 316.00 240.40 285.20 1616 K 272.36 316.00 240.40 278.15
01-Apr-19 30-Apr-19 284.00 292.40 263.00 271.35 702 K 267.03 292.40 263.00 277.69
01-Mar-19 31-Mar-19 241.20 287.50 240.00 283.20 1801 K 271.09 287.50 240.00 262.98
01-Feb-19 28-Feb-19 272.00 274.95 237.15 242.65 1188 K 285.50 285.50 237.15 256.69
01-Jan-19 31-Jan-19 294.00 296.00 255.00 273.50 652 K 291.37 296.00 255.00 279.62
01-Dec-18 31-Dec-18 306.80 307.00 273.50 293.05 1036 K 287.65 307.00 273.50 295.09
01-Nov-18 30-Nov-18 258.00 319.40 254.50 302.75 1345 K 291.64 319.40 254.50 283.66
01-Oct-18 31-Oct-18 270.10 282.00 248.45 254.65 2195 K 319.47 319.47 248.45 263.80
01-Sep-18 30-Sep-18 316.00 321.00 266.20 268.05 1437 K 346.13 346.13 266.20 292.81

( 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.