Free Access to TSR Screeners - Sign Up for Your Weekend Pass
Birds's Eye
Technicals
MovingAverage
PivotPoint
Beta&Vols
Tech ChartsCandlestick / Heikin Ashi Chart & Patterns of Nifty50 Value 20 (NIFTY50_VAL20)
Latest Candlestick / Heikin Ashi patterns of Nifty50 Value 20
| Tick | Strength | Signal | Analysis |
|---|---|---|---|
| Monthly | Bearish | Bearish Continuation Heikin Ashi Pattern formed | |
Chart patterns of Nifty50 Value 20
| Tick | Analysis |
|---|---|
| Daily | Short Term Support Line, Bottom Points : 11908.30/05-Jun-26 00:00, 11990.70/21-May-26 00:00, |
| Daily | Short Term Support Line, Bottom Points : 11908.30/05-Jun-26 00:00, 11836.30/13-May-26 00:00, |
| Daily | Medium Term Support Line, Bottom Points : 11836.30/13-May-26 00:00, 11586.00/30-Mar-26 00:00, |
| Daily | Medium Term Support Line, Bottom Points : 11836.30/13-May-26 00:00, 11586.00/30-Mar-26 00:00, |
| Daily | Long Term Support Line, Bottom Points : 11836.30/13-May-26 00:00, 11586.00/30-Mar-26 00:00, |
| Daily | Short Term Support Line, Bottom Points : 11908.30/05-Jun-26 00:00, 11836.30/13-May-26 00:00, |
| Daily | Short Term Resistance Line, Top Points :12043.50/02-Jun-26 00:00, 12130.00/25-May-26 00:00, |
| Daily | Long Term Support Line, Bottom Points : 11836.30/13-May-26 00:00, 11586.00/30-Mar-26 00:00, |
| Daily | Short Term Resistance Line, Top Points :12130.00/25-May-26 00:00, 12289.00/06-May-26 00:00, |
| Daily | Long Term Support Line, Bottom Points : 11836.30/13-May-26 00:00, 11586.00/30-Mar-26 00:00, |
| Daily | Medium Term Support Line, Bottom Points : 11908.30/05-Jun-26 00:00, 11836.30/13-May-26 00:00, |
| Daily | Medium Term Descending Triangle , Top Points :12130.00/25-May-26 00:00, 12749.30/21-Apr-26 00:00, , Bottom Points : 11836.30/13-May-26 00:00, 11586.00/30-Mar-26 00:00, |
| Daily | Long Term Descending Triangle , Top Points :12749.30/21-Apr-26 00:00, 13334.80/03-Feb-26 00:00, , Bottom Points : 11836.30/13-May-26 00:00, 11586.00/30-Mar-26 00:00, |
| Daily | Long Term Lower High and Lower Lows , Top Points :12749.30/21-Apr-26 00:00, 13397.40/07-Jan-26 00:00, , Bottom Points : 11586.00/30-Mar-26 00:00, 12731.20/06-Nov-25 00:00, |
| Weekly | Short Term Support Line, Bottom Points : 11908.30/05-Jun-26 00:00, 11811.00/27-Mar-26 00:00, |
| Weekly | Long Term Support Line, Bottom Points : 11811.00/27-Mar-26 00:00, 11966.00/28-Feb-25 00:00, |
| Weekly | Long Term Support Line, Bottom Points : 11811.00/27-Mar-26 00:00, 11966.00/28-Feb-25 00:00, |
| Weekly | Long Term Support Line, Bottom Points : 11811.00/27-Mar-26 00:00, 11966.00/28-Feb-25 00:00, |
| Weekly | Medium Term Resistance Line, Top Points :13323.00/16-Jan-26 00:00, 13010.40/16-May-25 00:00, |
| Weekly | Short Term Support Line, Bottom Points : 11908.30/05-Jun-26 00:00, 11811.00/27-Mar-26 00:00, |
| Weekly | Long Term Descending Triangle , Top Points :13323.00/16-Jan-26 00:00, 14589.30/27-Sep-24 00:00, , Bottom Points : 11811.00/27-Mar-26 00:00, 11966.00/28-Feb-25 00:00, |
| Weekly | Long Term Lower High and Lower Lows , Top Points :13323.00/16-Jan-26 00:00, 14589.30/27-Sep-24 00:00, , Bottom Points : 11811.00/27-Mar-26 00:00, 12307.50/08-Aug-25 00:00, |
| Weekly | Short Term Lower High and Lower Lows , Top Points :12635.70/17-Apr-26 00:00, 13323.00/16-Jan-26 00:00, , Bottom Points : 11811.00/27-Mar-26 00:00, 12750.30/07-Nov-25 00:00, |
| Weekly | Medium Term Lower High and Lower Lows , Top Points :12635.70/17-Apr-26 00:00, 13323.00/16-Jan-26 00:00, , Bottom Points : 11811.00/27-Mar-26 00:00, 12488.50/26-Sep-25 00:00, |
| Monthly | Long Term Higher High and Higher Lows , Top Points :14431.60/30-Sep-24 00:00, 9174.35/31-Dec-21 00:00, 5694.15/30-Apr-19 00:00, , Bottom Points : 11586.00/30-Mar-26 00:00, 4402.50/31-Mar-20 00:00, |
| Monthly | Medium Term Higher High and Higher Lows , Top Points :14431.60/30-Sep-24 00:00, 5694.15/30-Apr-19 00:00, , Bottom Points : 11586.00/30-Mar-26 00:00, 8078.75/30-Jun-22 00:00, 4402.50/31-Mar-20 00:00, 3157.20/29-Feb-16 00:00, |
| Monthly | Short Term Lower High and Lower Lows , Top Points :13275.50/31-Dec-25 00:00, 14431.60/30-Sep-24 00:00, , Bottom Points : 11586.00/30-Mar-26 00:00, 12472.80/30-Sep-25 00:00, |
| Monthly | Short Term Lower High and Lower Lows , Top Points :13275.50/31-Dec-25 00:00, 14431.60/30-Sep-24 00:00, , Bottom Points : 11586.00/30-Mar-26 00:00, 11966.00/28-Feb-25 00:00, |
Historical Candlestick Chart Pattern of Nifty50 Value 20
| Pattern | Tick | Category | Date |
|---|---|---|---|
| Tweezer Bottom | Monthly | Bullish Two Day Candlestick Patterns | 30_Apr_2026 |
| Tweezer Bottom | Daily | Bullish Two Day Candlestick Patterns | 02_Jun_2026 |
| Long Black Candle | Monthly | Bearish One Day Candlestick Patterns | 30_Mar_2026 |
| Bearish Gap Down | Monthly | Bearish Two Day Candlestick Patterns | 30_Mar_2026 |
| Bearish Engulfing | Daily | Bearish Two Day Candlestick Patterns | 29_May_2026 |
| Bearish Hikkake | Daily | Bearish Multi Day Candlestick Patterns | 29_May_2026 |
| Upside Tasuki Gap | Daily | Bullish Three Day Candlestick Patterns | 26_May_2026 |
| Long White Candle | Weekly | Bullish One Day Candlestick Patterns | 10_Apr_2026 |
| Bullish Gap Up | Daily | Bullish Two Day Candlestick Patterns | 25_May_2026 |
| Bullish Harami | Daily | Bullish Two Day Candlestick Patterns | 22_May_2026 |
| Doji | Daily | Consolidation Patterns | 22_May_2026 |
| Doji | Monthly | Consolidation Patterns | 30_Sep_2025 |
| Bearish Counter Attack | Daily | Bearish Two Day Candlestick Patterns | 21_May_2026 |
| Doji | Monthly | Consolidation Patterns | 29_Aug_2025 |
| Doji | Weekly | Consolidation Patterns | 20_Mar_2026 |
| Bullish Gap Up | Daily | Bullish Two Day Candlestick Patterns | 19_May_2026 |
| Bearish Gap Down | Weekly | Bearish Two Day Candlestick Patterns | 13_Mar_2026 |
| Bearish Gap Down | Weekly | Bearish Two Day Candlestick Patterns | 06_Mar_2026 |
| Bearish Island Reversal | Weekly | Bearish Multi Day Candlestick Patterns | 06_Mar_2026 |
| Bullish Pin Bar | Monthly | Bullish One Day Candlestick Patterns | 30_Apr_2025 |
| Doji | Daily | Consolidation Patterns | 15_May_2026 |
| Tweezer Bottom | Monthly | Bullish Two Day Candlestick Patterns | 28_Mar_2025 |
| Doji | Daily | Consolidation Patterns | 14_May_2026 |
| Long Legged Doji | Daily | Consolidation Patterns | 14_May_2026 |
| Long Black Candle | Monthly | Bearish One Day Candlestick Patterns | 28_Feb_2025 |
| Bearish Island Reversal | Daily | Bearish Multi Day Candlestick Patterns | 13_May_2026 |
| Bearish Gap Down | Daily | Bearish Two Day Candlestick Patterns | 12_May_2026 |
| Bearish Island Reversal | Daily | Bearish Multi Day Candlestick Patterns | 12_May_2026 |
| Bearish Gap Down | Daily | Bearish Two Day Candlestick Patterns | 11_May_2026 |
| Bearish Gap Down | Daily | Bearish Two Day Candlestick Patterns | 08_May_2026 |
| Doji | Monthly | Consolidation Patterns | 29_Nov_2024 |
| Bullish Pin Bar | Daily | Bullish One Day Candlestick Patterns | 06_May_2026 |
| Doji | Monthly | Consolidation Patterns | 30_Sep_2024 |
| Bullish Pin Bar | Monthly | Bullish One Day Candlestick Patterns | 30_Aug_2024 |
| Hanging Man At Uptrend | Monthly | Bearish One Day Candlestick Patterns | 30_Aug_2024 |
| Doji | Weekly | Consolidation Patterns | 02_Jan_2026 |
| Long White Candle | Monthly | Bullish One Day Candlestick Patterns | 31_Jul_2024 |
| Bullish Gap Up | Weekly | Bullish Two Day Candlestick Patterns | 26_Dec_2025 |
| Shooting Star At Uptrend | Weekly | Bearish One Day Candlestick Patterns | 26_Dec_2025 |
| Bearish Hikkake | Daily | Bearish Multi Day Candlestick Patterns | 04_May_2026 |
| Doji | Weekly | Consolidation Patterns | 26_Dec_2025 |
| Bullish Pin Bar | Monthly | Bullish One Day Candlestick Patterns | 28_Jun_2024 |
| Doji | Daily | Consolidation Patterns | 30_Apr_2026 |
| Bullish Harami | Daily | Bullish Two Day Candlestick Patterns | 27_Apr_2026 |
| Doji | Weekly | Consolidation Patterns | 28_Nov_2025 |
| Bearish Island Reversal | Daily | Bearish Multi Day Candlestick Patterns | 24_Apr_2026 |
| Bearish Gap Down | Daily | Bearish Two Day Candlestick Patterns | 23_Apr_2026 |
| Bearish Island Reversal | Daily | Bearish Multi Day Candlestick Patterns | 23_Apr_2026 |
| Doji | Daily | Consolidation Patterns | 23_Apr_2026 |
Historical Heikin Ashi Chart Pattern of Nifty50 Value 20
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 05_Jun_2026 | ||
| Bearish Continuation | Monthly | Bearish Heikin Ashi Patterns | 05_Jun_2026 | ||
| Bearish Tick From Green To Red | Weekly | Bearish Heikin Ashi Patterns | 05_Jun_2026 | ||
| Bullish Tick From Red To Green | Weekly | Bullish Heikin Ashi Patterns | 29_May_2026 | ||
| Bearish Initiation | Monthly | Bearish Heikin Ashi Patterns | 29_May_2026 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi Patterns | 04_Jun_2026 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi Patterns | 22_May_2026 | ||
| Bearish Initiation | Monthly | Bearish Heikin Ashi Patterns | 30_Mar_2026 | ||
| Bearish Tick From Green To Red | Monthly | Bearish Heikin Ashi Patterns | 30_Mar_2026 | ||
| Bearish Initiation | Daily | Bearish Heikin Ashi Patterns | 01_Jun_2026 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 29_May_2026 | ||
| Bearish Tick From Green To Red | Weekly | Bearish Heikin Ashi Patterns | 30_Apr_2026 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi Patterns | 24_Apr_2026 | ||
| Bullish Initiation | Weekly | Bullish Heikin Ashi Patterns | 17_Apr_2026 | ||
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 26_May_2026 | ||
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 25_May_2026 | ||
| Bullish Tick From Red To Green | Weekly | Bullish Heikin Ashi Patterns | 10_Apr_2026 | ||
| Bullish Tick From Red To Green | Monthly | Bullish Heikin Ashi Patterns | 31_Oct_2025 | ||
| Doji (Previous Tick) | Monthly | Consolidation Heikin Ashi Patterns | 31_Oct_2025 | ||
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 22_May_2026 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi Patterns | 02_Apr_2026 | ||
| Heikin Ashi Doji | Monthly | Consolidation Heikin Ashi Patterns | 30_Sep_2025 | ||
| Bullish Initiation | Daily | Bullish Heikin Ashi Patterns | 21_May_2026 | ||
| Bearish Initiation | Monthly | Bearish Heikin Ashi Patterns | 29_Aug_2025 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi Patterns | 27_Mar_2026 | ||
| Bearish Tick From Green To Red | Monthly | Bearish Heikin Ashi Patterns | 29_Aug_2025 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi Patterns | 20_Mar_2026 | ||
| Bullish Initiation | Daily | Bullish Heikin Ashi Patterns | 19_May_2026 | ||
| Bullish Initiation | Monthly | Bullish Heikin Ashi Patterns | 30_Jun_2025 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 19_May_2026 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi Patterns | 13_Mar_2026 | ||
| Bullish Tick From Red To Green | Monthly | Bullish Heikin Ashi Patterns | 30_May_2025 | ||
| Bearish Initiation | Daily | Bearish Heikin Ashi Patterns | 18_May_2026 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 18_May_2026 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 15_May_2026 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi Patterns | 14_May_2026 | ||
| Bearish Continuation | Monthly | Bearish Heikin Ashi Patterns | 28_Mar_2025 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi Patterns | 13_May_2026 | ||
| Bearish Continuation | Monthly | Bearish Heikin Ashi Patterns | 28_Feb_2025 | ||
| Bearish Tick From Green To Red | Weekly | Bearish Heikin Ashi Patterns | 13_Feb_2026 | ||
| Bullish Tick From Red To Green | Weekly | Bullish Heikin Ashi Patterns | 06_Feb_2026 | ||
| Bearish Initiation | Monthly | Bearish Heikin Ashi Patterns | 31_Jan_2025 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi Patterns | 12_May_2026 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi Patterns | 11_May_2026 | ||
| Bearish Initiation | Daily | Bearish Heikin Ashi Patterns | 08_May_2026 | ||
| Bearish Initiation | Monthly | Bearish Heikin Ashi Patterns | 29_Nov_2024 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 08_May_2026 | ||
| Bearish Tick From Green To Red | Monthly | Bearish Heikin Ashi Patterns | 29_Nov_2024 | ||
| Bullish Initiation | Daily | Bullish Heikin Ashi Patterns | 07_May_2026 | ||
| Bearish Tick From Green To Red | Weekly | Bearish Heikin Ashi Patterns | 16_Jan_2026 | ||
| Spinning Top (Previous Tick) | Daily | Consolidation Heikin Ashi Patterns | 07_May_2026 | ||
| You are viewing last 51 Historical Candlestick pattern of Nifty50 Value 20 | |||||
Daily OHLCV & Heikin Ashi values of Nifty50 Value 20
| Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 05-Jun-26 | 11984.00 | 12004.90 | 11864.30 | 11908.30 | 0 | 140.60 | 1.19% | 11934.44 | 12004.90 | 11864.30 | 11940.38 |
| 04-Jun-26 | 11856.30 | 11971.80 | 11836.50 | 11942.40 | 0 | 135.30 | 1.14% | 11967.14 | 11971.80 | 11836.50 | 11901.75 |
| 03-Jun-26 | 11967.10 | 11983.60 | 11792.10 | 11922.70 | 0 | 191.50 | 1.62% | 12017.90 | 12017.90 | 11792.10 | 11916.37 |
| 02-Jun-26 | 11929.00 | 12076.20 | 11926.50 | 12043.50 | 0 | 149.70 | 1.26% | 12042.00 | 12076.20 | 11926.50 | 11993.80 |
| 01-Jun-26 | 12023.70 | 12081.20 | 11934.50 | 11947.40 | 0 | 146.70 | 1.23% | 12087.31 | 12087.31 | 11934.50 | 11996.70 |
| 29-May-26 | 12173.50 | 12216.50 | 11945.80 | 11979.00 | 0 | 270.70 | 2.27% | 12095.92 | 12216.50 | 11945.80 | 12078.70 |
| 27-May-26 | 12077.80 | 12150.20 | 12072.50 | 12120.80 | 0 | 77.70 | 0.644% | 12086.51 | 12150.20 | 12072.50 | 12105.33 |
| 26-May-26 | 12129.50 | 12188.70 | 12072.80 | 12088.00 | 0 | 115.90 | 0.960% | 12053.27 | 12188.70 | 12053.27 | 12119.75 |
| 25-May-26 | 12105.80 | 12144.50 | 12071.00 | 12130.00 | 0 | 73.50 | 0.609% | 11993.71 | 12144.50 | 11993.71 | 12112.83 |
| 22-May-26 | 11995.50 | 12056.20 | 11986.80 | 12009.30 | 0 | 69.40 | 0.579% | 11975.47 | 12056.20 | 11975.47 | 12011.95 |
| 21-May-26 | 12053.20 | 12072.30 | 11957.50 | 11990.70 | 0 | 114.80 | 0.960% | 11932.52 | 12072.30 | 11932.52 | 12018.42 |
| 20-May-26 | 11881.80 | 12010.80 | 11859.50 | 11993.00 | 0 | 151.30 | 1.28% | 11928.77 | 12010.80 | 11859.50 | 11936.28 |
| 19-May-26 | 11933.20 | 12024.30 | 11933.00 | 11969.50 | 0 | 91.30 | 0.765% | 11892.53 | 12024.30 | 11892.53 | 11965.00 |
| 18-May-26 | 11844.50 | 11926.90 | 11784.20 | 11905.30 | 0 | 142.70 | 1.21% | 11919.84 | 11926.90 | 11784.20 | 11865.23 |
| 15-May-26 | 11911.20 | 11997.70 | 11886.50 | 11919.80 | 0 | 111.20 | 0.936% | 11910.88 | 11997.70 | 11886.50 | 11928.80 |
| 14-May-26 | 11877.00 | 11939.70 | 11784.00 | 11884.80 | 0 | 155.70 | 1.32% | 11950.38 | 11950.38 | 11784.00 | 11871.38 |
| 13-May-26 | 11864.00 | 11929.80 | 11794.00 | 11836.30 | 0 | 135.80 | 1.15% | 12044.74 | 12044.74 | 11794.00 | 11856.03 |
| 12-May-26 | 12006.70 | 12010.20 | 11855.20 | 11865.20 | 0 | 155.00 | 1.31% | 12155.15 | 12155.15 | 11855.20 | 11934.33 |
| 11-May-26 | 12083.20 | 12135.50 | 12030.80 | 12048.20 | 0 | 104.70 | 0.870% | 12235.87 | 12235.87 | 12030.80 | 12074.42 |
| 08-May-26 | 12251.50 | 12253.50 | 12135.70 | 12155.00 | 0 | 117.80 | 0.971% | 12272.82 | 12272.82 | 12135.70 | 12198.92 |
Weekly OHLCV & Heikin Ashi values of Nifty50 Value 20
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01-Jun-26 | 05-Jun-26 | 12023.70 | 12081.20 | 11792.10 | 11908.30 | 0 | 289.10 | 2.45% | 12045.23 | 12081.20 | 11792.10 | 11951.33 |
| 25-May-26 | 29-May-26 | 12105.80 | 12216.50 | 11945.80 | 11979.00 | 0 | 270.70 | 2.27% | 12028.69 | 12216.50 | 11945.80 | 12061.78 |
| 18-May-26 | 22-May-26 | 11844.50 | 12072.30 | 11784.20 | 12009.30 | 0 | 288.10 | 2.44% | 12129.80 | 12129.80 | 11784.20 | 11927.58 |
| 11-May-26 | 15-May-26 | 12083.20 | 12135.50 | 11784.00 | 11919.80 | 0 | 351.50 | 2.98% | 12278.98 | 12278.98 | 11784.00 | 11980.62 |
| 04-May-26 | 08-May-26 | 12294.20 | 12366.00 | 12117.00 | 12155.00 | 0 | 249.00 | 2.05% | 12324.91 | 12366.00 | 12117.00 | 12233.05 |
| 27-Apr-26 | 01-May-26 | 12302.90 | 12432.20 | 12190.90 | 12260.80 | 0 | 241.30 | 1.98% | 12353.12 | 12432.20 | 12190.90 | 12296.70 |
| 20-Apr-26 | 24-Apr-26 | 12663.80 | 12762.30 | 12244.50 | 12284.80 | 0 | 517.80 | 4.23% | 12217.38 | 12762.30 | 12217.38 | 12488.85 |
| 13-Apr-26 | 17-Apr-26 | 12244.70 | 12661.20 | 12198.00 | 12635.70 | 0 | 463.20 | 3.80% | 11999.86 | 12661.20 | 11999.86 | 12434.90 |
| 06-Apr-26 | 10-Apr-26 | 11829.70 | 12461.50 | 11770.00 | 12434.20 | 0 | 691.50 | 5.88% | 11875.88 | 12461.50 | 11770.00 | 12123.85 |
| 30-Mar-26 | 03-Apr-26 | 11687.80 | 11894.60 | 11528.60 | 11814.50 | 0 | 366.00 | 3.17% | 12020.38 | 12020.38 | 11528.60 | 11731.38 |
| 23-Mar-26 | 27-Mar-26 | 11764.50 | 12048.20 | 11666.70 | 11811.00 | 0 | 381.50 | 3.27% | 12218.15 | 12218.15 | 11666.70 | 11822.60 |
| 16-Mar-26 | 20-Mar-26 | 11902.30 | 12200.00 | 11768.80 | 11899.50 | 0 | 431.20 | 3.66% | 12493.66 | 12493.66 | 11768.80 | 11942.65 |
| 09-Mar-26 | 13-Mar-26 | 12297.20 | 12465.30 | 11889.60 | 11915.00 | 0 | 575.70 | 4.84% | 12845.54 | 12845.54 | 11889.60 | 12141.78 |
| 02-Mar-26 | 06-Mar-26 | 12652.50 | 12824.50 | 12538.50 | 12552.50 | 0 | 286.00 | 2.28% | 13049.08 | 13049.08 | 12538.50 | 12642.00 |
| 23-Feb-26 | 27-Feb-26 | 13106.80 | 13137.70 | 12866.40 | 12890.00 | 0 | 271.30 | 2.11% | 13097.93 | 13137.70 | 12866.40 | 13000.22 |
| 16-Feb-26 | 20-Feb-26 | 12938.20 | 13204.70 | 12918.50 | 13058.80 | 0 | 286.20 | 2.22% | 13165.82 | 13204.70 | 12918.50 | 13030.05 |
| 09-Feb-26 | 13-Feb-26 | 13303.00 | 13338.00 | 12872.10 | 12975.90 | 0 | 465.90 | 3.62% | 13209.38 | 13338.00 | 12872.10 | 13122.25 |
| 02-Feb-26 | 06-Feb-26 | 13209.80 | 13684.40 | 12848.50 | 13149.80 | 0 | 835.90 | 6.51% | 13195.64 | 13684.40 | 12848.50 | 13223.12 |
| 26-Jan-26 | 30-Jan-26 | 13132.70 | 13355.30 | 13029.30 | 13226.70 | 0 | 326.00 | 2.50% | 13205.28 | 13355.30 | 13029.30 | 13186.00 |
| 19-Jan-26 | 23-Jan-26 | 13286.70 | 13311.70 | 12969.40 | 13076.20 | 0 | 342.30 | 2.64% | 13249.57 | 13311.70 | 12969.40 | 13161.00 |
Monthly OHLCV & Heikin Ashi values of Nifty50 Value 20
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01-Jun-26 | 30-Jun-26 | 12023.70 | 12081.20 | 11792.10 | 11908.30 | 0 | 289.10 | 2.45% | 12242.44 | 12242.44 | 11792.10 | 11951.33 |
| 01-May-26 | 31-May-26 | 12294.20 | 12366.00 | 11784.00 | 11979.00 | 0 | 582.00 | 4.94% | 12379.08 | 12379.08 | 11784.00 | 12105.80 |
| 01-Apr-26 | 30-Apr-26 | 11890.20 | 12762.30 | 11528.60 | 12260.80 | 0 | 1233.70 | 10.70% | 12647.69 | 12762.30 | 11528.60 | 12110.48 |
| 01-Mar-26 | 31-Mar-26 | 12652.50 | 12824.50 | 11556.50 | 11586.00 | 0 | 1268.00 | 10.97% | 13140.50 | 13140.50 | 11556.50 | 12154.88 |
| 01-Feb-26 | 28-Feb-26 | 13209.80 | 13684.40 | 12848.50 | 12890.00 | 0 | 835.90 | 6.51% | 13122.83 | 13684.40 | 12848.50 | 13158.17 |
| 01-Jan-26 | 31-Jan-26 | 13287.70 | 13416.80 | 12969.40 | 13226.70 | 0 | 447.40 | 3.45% | 13020.51 | 13416.80 | 12969.40 | 13225.15 |
| 01-Dec-25 | 31-Dec-25 | 13174.00 | 13356.50 | 13043.50 | 13275.50 | 0 | 313.00 | 2.40% | 12828.65 | 13356.50 | 12828.65 | 13212.38 |
| 01-Nov-25 | 30-Nov-25 | 12927.50 | 13182.40 | 12642.00 | 13129.20 | 0 | 540.40 | 4.27% | 12687.03 | 13182.40 | 12642.00 | 12970.27 |
| 01-Oct-25 | 31-Oct-25 | 12482.20 | 13179.00 | 12465.80 | 12943.80 | 0 | 713.20 | 5.72% | 12606.35 | 13179.00 | 12465.80 | 12767.70 |
| 01-Sep-25 | 30-Sep-25 | 12506.00 | 12986.90 | 12458.90 | 12472.80 | 0 | 528.00 | 4.24% | 12606.56 | 12986.90 | 12458.90 | 12606.15 |
| 01-Aug-25 | 31-Aug-25 | 12480.30 | 12726.70 | 12232.60 | 12489.80 | 0 | 494.10 | 4.04% | 12730.76 | 12730.76 | 12232.60 | 12482.35 |
| 01-Jul-25 | 31-Jul-25 | 12977.20 | 13020.20 | 12443.10 | 12517.90 | 0 | 577.10 | 4.64% | 12721.93 | 13020.20 | 12443.10 | 12739.60 |
| 01-Jun-25 | 30-Jun-25 | 12743.80 | 13054.70 | 12623.20 | 12961.50 | 0 | 431.50 | 3.42% | 12598.06 | 13054.70 | 12598.06 | 12845.80 |
| 01-May-25 | 31-May-25 | 12599.50 | 13080.00 | 12406.10 | 12770.50 | 0 | 673.90 | 5.43% | 12482.09 | 13080.00 | 12406.10 | 12714.03 |
| 01-Apr-25 | 30-Apr-25 | 12403.00 | 12728.80 | 11375.50 | 12615.00 | 0 | 1353.30 | 11.90% | 12683.61 | 12728.80 | 11375.50 | 12280.58 |
| 01-Mar-25 | 31-Mar-25 | 11992.80 | 12795.00 | 11901.90 | 12505.80 | 0 | 893.10 | 7.50% | 13068.34 | 13068.34 | 11901.90 | 12298.88 |
| 01-Feb-25 | 28-Feb-25 | 13225.90 | 13324.00 | 11949.00 | 11966.00 | 0 | 1375.00 | 11.51% | 13520.46 | 13520.46 | 11949.00 | 12616.22 |
| 01-Jan-25 | 31-Jan-25 | 13429.50 | 13705.50 | 12904.10 | 13221.80 | 0 | 801.40 | 6.21% | 13725.69 | 13725.69 | 12904.10 | 13315.23 |
| 01-Dec-24 | 31-Dec-24 | 13692.10 | 14115.20 | 13288.90 | 13435.00 | 0 | 826.30 | 6.22% | 13818.58 | 14115.20 | 13288.90 | 13632.80 |
| 01-Nov-24 | 30-Nov-24 | 13684.30 | 13939.00 | 13218.50 | 13694.10 | 0 | 720.50 | 5.45% | 14003.18 | 14003.18 | 13218.50 | 13633.97 |
Quarterly OHLCV & Heikin Ashi values of Nifty50 Value 20
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11890.20 | 12762.30 | 11528.60 | 11908.30 | 0 | 1233.70 | 10.70% | 12671.04 | 12762.30 | 11528.60 | 12022.35 | ||
| 13287.70 | 13684.40 | 11556.50 | 11586.00 | 0 | 2127.90 | 18.41% | 12813.43 | 13684.40 | 11556.50 | 12528.65 | ||
| 12482.20 | 13356.50 | 12465.80 | 13275.50 | 0 | 890.70 | 7.15% | 12731.86 | 13356.50 | 12465.80 | 12895.00 | ||
| 12977.20 | 13020.20 | 12232.60 | 12472.80 | 0 | 787.60 | 6.44% | 12788.01 | 13020.20 | 12232.60 | 12675.70 | ||
| 12403.00 | 13080.00 | 11375.50 | 12961.50 | 0 | 1704.50 | 14.98% | 13121.02 | 13121.02 | 11375.50 | 12455.00 | ||
| 13429.50 | 13705.50 | 11901.90 | 12505.80 | 0 | 1803.60 | 15.15% | 13356.37 | 13705.50 | 11901.90 | 12885.67 | ||
| 14425.30 | 14500.40 | 13218.50 | 13435.00 | 0 | 1281.90 | 9.70% | 12817.94 | 14500.40 | 12817.94 | 13894.80 | ||
| 13053.50 | 14731.70 | 13038.70 | 14431.60 | 0 | 1693.00 | 12.98% | 11822.01 | 14731.70 | 11822.01 | 13813.88 | ||
| 12298.90 | 13142.70 | 11543.50 | 13047.80 | 0 | 1599.20 | 13.85% | 11135.80 | 13142.70 | 11135.80 | 12508.23 | ||
| 11614.20 | 12570.90 | 11426.20 | 12211.80 | 0 | 1144.70 | 10.02% | 10315.82 | 12570.90 | 10315.82 | 11955.78 | ||
| 10378.20 | 11704.70 | 9990.50 | 11618.70 | 0 | 1714.20 | 17.16% | 9708.61 | 11704.70 | 9708.61 | 10923.03 | ||
| 9875.35 | 10620.90 | 9852.40 | 10394.80 | 0 | 768.50 | 7.80% | 9231.37 | 10620.90 | 9231.37 | 10185.86 | ||
| 9236.95 | 9868.55 | 8995.30 | 9861.45 | 0 | 873.25 | 9.71% | 8972.17 | 9868.55 | 8972.17 | 9490.56 | ||
| 9121.85 | 9628.15 | 8951.65 | 9197.40 | 0 | 676.50 | 7.56% | 8719.57 | 9628.15 | 8719.57 | 9224.76 | ||
| 8567.50 | 9498.85 | 8437.05 | 9093.60 | 0 | 1061.80 | 12.58% | 8539.89 | 9498.85 | 8437.05 | 8899.25 | ||
| 8046.40 | 9053.15 | 8024.40 | 8550.60 | 0 | 1028.75 | 12.82% | 8661.15 | 9053.15 | 8024.40 | 8418.64 | ||
| 9105.80 | 9372.45 | 7700.65 | 8078.75 | 0 | 1671.80 | 21.71% | 8757.88 | 9372.45 | 7700.65 | 8564.41 | ||
| 9192.95 | 9602.50 | 8330.10 | 9122.40 | 0 | 1272.40 | 15.27% | 8453.78 | 9602.50 | 8330.10 | 9061.99 | ||
| 9057.05 | 9537.60 | 8476.40 | 9174.35 | 0 | 1061.20 | 12.52% | 7846.21 | 9537.60 | 7846.21 | 9061.35 | ||
| 8073.40 | 9352.65 | 7941.60 | 9082.25 | 0 | 1411.05 | 17.77% | 7079.94 | 9352.65 | 7079.94 | 8612.47 |