KGF Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema Close In Scanner High Price Close Price Date
D-84,W-75,M-62 200: 252.12  100: 268.23
50: 278.35 21: 287.73		 No 328 328 September 18, 2024
D-83,W-75,M-62 200: 251.37  100: 267.05
50: 276.38 21: 283.64		 No 322.9 322.9 September 17, 2024
D-67,W-53,M-55 200: 250.65  100: 265.92
50: 274.48 21: 279.51		 No 292.2 292.2 September 16, 2024
D-61,W-62,M-54 200: 250.41  100: 265.43
50: 273.84 21: 278.37		 No 284.1 284.1 September 13, 2024
D-54,W-61,M-53 200: 250.11  100: 265.06
50: 273.42 21: 277.77		 No 281.9 281.9 September 12, 2024
D-48,W-59,M-52 200: 249.85  100: 264.76
50: 273.16 21: 277.55		 No 277.3 277.3 September 11, 2024
D-45,W-58,M-51 200: 249.58  100: 264.53
50: 273.04 21: 277.72		 No 276.4 276.4 September 10, 2024
D-45,W-52,M-51 200: 249.33  100: 264.34
50: 272.99 21: 278.08		 No 277.8 277.8 September 9, 2024
D-46,W-58,M-51 200: 249.15  100: 264.14
50: 272.94 21: 278.47		 No 277.7 277.7 September 6, 2024
D-48,W-59,M-52 200: 254.35  100: 264.12
50: 272.86 21: 278.84		 No 280.1 280.1 September 5, 2024
D-47,W-59,M-52 200: 254.17  100: 263.87
50: 272.7 21: 279.07		 No 279.76 279.76 September 4, 2024
D-54,W-62,M-53 200: 253.95  100: 263.62
50: 272.56 21: 279.39		 No 282.7 282.7 September 3, 2024
D-56,W-63,M-53 200: 253.69  100: 263.28
50: 272.24 21: 279.26		 No 282.2 282.2 September 2, 2024
D-61,W-65,M-54 200: 253.54  100: 262.92
50: 271.86 21: 279.03		 No 285.5 285.5 August 30, 2024
D-59,W-64,M-54 200: 253.26  100: 262.49
50: 271.35 21: 278.48		 No 286 286 August 29, 2024
D-60,W-64,M-54 200: 252.99  100: 262.07
50: 270.88 21: 278		 No 283.3 283.3 August 28, 2024
D-66,W-67,M-55 200: 252.69  100: 261.65
50: 270.37 21: 277.45		 No 288 288 August 27, 2024
D-68,W-68,M-55 200: 252.41  100: 261.14
50: 269.7 21: 276.46		 No 288.3 288.3 August 23, 2024
D-62,W-65,M-54 200: 252.07  100: 260.61
50: 268.97 21: 275.3		 No 284.7 284.7 August 22, 2024
D-63,W-66,M-54 200: 251.79  100: 260.18
50: 268.44 21: 274.6		 No 282.7 282.7 August 21, 2024
D-60,W-63,M-53 200: 251.48  100: 259.72
50: 267.86 21: 273.74		 No 282.4 282.4 August 20, 2024
D-63,W-65,M-54 200: 251.2  100: 259.33
50: 267.4 21: 273.18		 No 281.7 281.7 August 19, 2024
D-61,W-64,M-53 200: 250.97  100: 258.89
50: 266.84 21: 272.33		 No 279 279 August 16, 2024
D-57,W-63,M-52 200: 250.7  100: 258.49
50: 266.36 21: 271.67		 No 278.7 278.7 August 15, 2024
D-56,W-63,M-52 200: 250.47  100: 258.14
50: 265.97 21: 271.23		 No 276.4 276.4 August 14, 2024
D-51,W-60,M-51 200: 250.22  100: 257.8
50: 265.6 21: 270.84		 No 272.8 272.8 August 13, 2024
D-52,W-61,M-51 200: 250.01  100: 257.53
50: 265.39 21: 270.84		 No 273.3 273.3 August 12, 2024
D-51,W-60,M-51 200: 249.83  100: 257.25
50: 265.14 21: 270.78		 No 273.5 273.5 August 9, 2024
D-48,W-58,M-50 200: 249.63  100: 256.98
50: 264.91 21: 270.76		 No 268.9 268.9 August 8, 2024
D-51,W-60,M-51 200: 249.47  100: 256.75
50: 264.78 21: 271.04		 No 272.9 272.9 August 7, 2024
D-48,W-59,M-50 200: 249.26  100: 256.48
50: 264.54 21: 271.1		 No 270.91 270.91 August 6, 2024
D-47,W-59,M-50 200: 249.07  100: 256.24
50: 264.4 21: 271.41		 No 268.7 268.7 August 5, 2024
D-49,W-59,M-50 200: 248.96  100: 256.01
50: 264.26 21: 271.8		 No 279.6 279.6 August 2, 2024
D-66,W-67,M-53 200: 248.79  100: 255.75
50: 264.08 21: 272.12		 No 283.7 283.7 August 1, 2024
D-61,W-65,M-52 200: 248.49  100: 255.23
50: 263.37 21: 271.15		 No 280 280 July 31, 2024
D-59,W-64,M-52 200: 248.21  100: 254.81
50: 262.84 21: 270.6		 No 277.7 277.7 July 30, 2024
D-63,W-66,M-52 200: 247.94  100: 254.4
50: 262.34 21: 270.13		 No 283.5 283.5 July 29, 2024
D-69,W-69,M-53 200: 247.66  100: 253.92
50: 261.72 21: 269.34		 No 281.6 281.6 July 26, 2024
D-65,W-66,M-52 200: 247.33  100: 253.39
50: 260.96 21: 268.18		 No 276.2 276.2 July 25, 2024
D-67,W-68,M-52 200: 247.04  100: 252.93
50: 260.34 21: 267.34		 No 277.6 277.6 July 24, 2024
D-67,W-67,M-52 200: 246.73  100: 252.43
50: 259.64 21: 266.27		 No 279.8 279.8 July 23, 2024
D-67,W-67,M-52 200: 246.42  100: 251.93
50: 258.92 21: 265.13		 No 278.7 278.7 July 22, 2024
D-64,W-66,M-52 200: 246.1  100: 251.42
50: 258.19 21: 263.88		 No 275.1 275.1 July 19, 2024
D-66,W-67,M-52 200: 245.81  100: 250.96
50: 257.53 21: 262.79		 No 278.2 278.2 July 18, 2024
D-65,W-65,M-51 200: 245.5  100: 250.47
50: 256.8 21: 261.46		 No 275.7 275.7 July 17, 2024
D-66,W-65,M-52 200: 245.22  100: 250
50: 256.13 21: 260.2		 No 274.8 274.8 July 16, 2024
D-61,W-62,M-50 200: 244.93  100: 249.51
50: 255.38 21: 258.71		 No 272.7 272.7 July 15, 2024
D-69,W-66,M-52 200: 244.64  100: 249.14
50: 254.86 21: 257.73		 No 273.1 273.1 July 12, 2024
D-66,W-64,M-51 200: 244.32  100: 248.65
50: 254.12 21: 256.11		 No 269.9 269.9 July 11, 2024
D-60,W-61,M-49 200: 244.04  100: 248.23
50: 253.5 21: 254.72		 No 263.4 263.4 July 10, 2024
D-54,W-57,M-48 200: 243.85  100: 247.94
50: 253.12 21: 253.89		 No 266 266 July 9, 2024
D-58,W-59,M-48 200: 243.71  100: 247.75
50: 252.95 21: 253.53		 No 260.7 260.7 July 8, 2024
D-55,W-58,M-48 200: 243.46  100: 247.51
50: 252.68 21: 252.89		 No 260.2 260.2 July 5, 2024
D-51,W-56,M-47 200: 243.27  100: 247.3
50: 252.49 21: 252.4		 No 257.2 257.2 July 4, 2024
D-49,W-55,M-47 200: 243.16  100: 247.16
50: 252.41 21: 252.2		 No 253.9 253.9 July 3, 2024
D-47,W-54,M-46 200: 243.06  100: 247.05
50: 252.4 21: 252.14		 No 252 252 July 2, 2024
D-47,W-55,M-46 200: 242.99  100: 246.97
50: 252.46 21: 252.28		 No 254.9 254.9 July 1, 2024
D-44,W-53,M-45 200: 242.77  100: 246.87
50: 252.5 21: 252.37		 No 249.9 249.9 June 28, 2024
D-44,W-53,M-45 200: 242.71  100: 246.84
50: 252.66 21: 252.75		 No 249.1 249.1 June 27, 2024
D-41,W-51,M-45 200: 242.65  100: 246.8
50: 252.82 21: 253.18		 No 249 249 June 26, 2024
D-38,W-49,M-44 200: 242.61  100: 246.81
50: 253.08 21: 253.89		 No 247.1 247.1 June 25, 2024
D-41,W-52,M-45 200: 242.6  100: 246.86
50: 253.44 21: 254.91		 No 250.2 250.2 June 24, 2024
D-42,W-52,M-45 200: 242.42  100: 246.84
50: 253.69 21: 255.71		 No 252.4 252.4 June 21, 2024
D-46,W-55,M-46 200: 242.31  100: 246.8
50: 253.89 21: 256.42		 No 252.9 252.9 June 20, 2024
D-40,W-52,M-45 200: 242.16  100: 246.67
50: 253.93 21: 256.79		 No 250.2 250.2 June 19, 2024
D-41,W-53,M-45 200: 242.1  100: 246.65
50: 254.17 21: 257.72		 No 250.1 250.1 June 18, 2024
D-37,W-51,M-44 200: 242.03  100: 246.6
50: 254.39 21: 258.65		 No 251.9 251.9 June 17, 2024
D-39,W-52,M-45 200: 241.87  100: 246.61
50: 254.74 21: 260		 No 256.5 256.5 June 14, 2024
D-45,W-57,M-46 200: 241.77  100: 246.57
50: 254.99 21: 261.2		 No 263 263 June 13, 2024
D-53,W-63,M-49 200: 241.46  100: 246.21
50: 254.95 21: 262.42		 No 263.7 263.7 June 12, 2024
D-43,W-57,M-46 200: 241.38  100: 246.04
50: 254.62 21: 261.62		 No 262.6 262.6 June 11, 2024
D-47,W-60,M-47 200: 241.24  100: 245.87
50: 254.61 21: 262.33		 No 263.5 263.5 June 10, 2024
D-51,W-61,M-48 200: 240.97  100: 245.6
50: 254.44 21: 262.7		 No 269.3 269.3 June 7, 2024
D-61,W-67,M-50 200: 240.73  100: 245.27
50: 254.13 21: 262.79		 No 270.7 270.7 June 6, 2024
D-60,W-65,M-49 200: 240.43  100: 244.8
50: 253.55 21: 262.19		 No 273.5 273.5 June 5, 2024
D-64,W-68,M-50 200: 240.15  100: 244.34
50: 252.97 21: 261.61		 No 271.9 271.9 June 4, 2024
D-62,W-67,M-50 200: 239.85  100: 243.81
50: 252.26 21: 260.68		 No 269.6 269.6 June 3, 2024
D-58,W-65,M-49 200: 239.47  100: 243.32
50: 251.62 21: 259.92		 No 265.6 265.6 May 31, 2024
D-59,W-65,M-50 200: 239.2  100: 242.9
50: 251.11 21: 259.48		 No 265.2 265.2 May 30, 2024
D-54,W-61,M-48 200: 238.93  100: 242.46
50: 250.55 21: 258.93		 No 265.5 265.5 May 29, 2024
D-62,W-65,M-50 200: 238.71  100: 242.1
50: 250.15 21: 258.78		 No 266.4 266.4 May 28, 2024
D-58,W-63,M-49 200: 238.4  100: 241.62
50: 249.53 21: 258.08		 No 263.4 263.4 May 24, 2024
D-54,W-62,M-48 200: 238.14  100: 241.21
50: 249.02 21: 257.66		 No 261.6 261.6 May 23, 2024
D-57,W-62,M-48 200: 237.91  100: 240.86
50: 248.62 21: 257.55		 No 263.7 263.7 May 22, 2024
D-64,W-65,M-49 200: 237.69  100: 240.46
50: 248.15 21: 257.26		 No 265.2 265.2 May 21, 2024
D-63,W-65,M-49 200: 237.42  100: 239.98
50: 247.48 21: 256.51		 No 266.7 266.7 May 20, 2024
D-60,W-63,M-48 200: 237.07  100: 239.49
50: 246.8 21: 255.71		 No 263.7 263.7 May 17, 2024
D-61,W-61,M-49 200: 236.81  100: 239.06
50: 246.24 21: 255.19		 No 270.7 270.7 May 16, 2024
D-75,W-67,M-51 200: 236.55  100: 238.61
50: 245.61 21: 254.52		 No 271.1 271.1 May 15, 2024
D-75,W-67,M-50 200: 236.22  100: 237.99
50: 244.66 21: 252.99		 No 274 274 May 14, 2024
D-72,W-65,M-50 200: 235.9  100: 237.38
50: 243.69 21: 251.36		 No 266.4 266.4 May 13, 2024
D-69,W-64,M-49 200: 235.52  100: 236.81
50: 242.8 21: 249.89		 No 264.2 264.2 May 10, 2024
D-66,W-63,M-48 200: 235.22  100: 236.31
50: 242.04 21: 248.66		 No 258.5 258.5 May 9, 2024
D-65,W-62,M-47 200: 234.95  100: 235.87
50: 241.39 21: 247.69		 No 256.65 256.65 May 8, 2024
D-62,W-61,M-47 200: 234.73  100: 235.45
50: 240.77 21: 246.75		 No 255.8 255.8 May 7, 2024
D-63,W-61,M-47 200: 234.74  100: 235.47
50: 240.81 21: 246.86		 No 255.8 255.8 May 6, 2024
D-56,W-58,M-46 200: 234.42  100: 235.07
50: 240.23 21: 246		 No 249.4 249.4 May 3, 2024
D-49,W-55,M-44 200: 234.23  100: 234.8
50: 239.89 21: 245.72		 No 250.8 250.8 May 2, 2024
D-57,W-58,M-46 200: 234.09  100: 234.61
50: 239.72 21: 245.9		 No 250.4 250.4 May 1, 2024
D-57,W-58,M-46 200: 233.94  100: 234.33
50: 239.36 21: 245.63		 No 251.4 251.4 April 30, 2024
D-58,W-58,M-46 200: 233.8  100: 234.05
50: 239.01 21: 245.37		 No 249.7 249.7 April 29, 2024
D-56,W-57,M-45 200: 233.53  100: 233.75
50: 238.6 21: 245		 No 249.8 249.8 April 26, 2024
D-56,W-57,M-45 200: 233.35  100: 233.48
50: 238.26 21: 244.79		 No 250.7 250.7 April 25, 2024
D-57,W-58,M-46 200: 233.17  100: 233.2
50: 237.9 21: 244.55		 No 252.2 252.2 April 24, 2024
D-59,W-58,M-46 200: 233.02  100: 232.9
50: 237.48 21: 244.17		 No 252.3 252.3 April 23, 2024
D-58,W-58,M-46 200: 232.85  100: 232.57
50: 237 21: 243.63		 No 250.4 250.4 April 22, 2024
D-55,W-57,M-49 200: 231.69  100: 232.28
50: 236.54 21: 243.15		 No 246.9 246.9 April 19, 2024
D-59,W-58,M-49 200: 231.55  100: 232.01
50: 236.18 21: 242.9		 No 248.2 248.2 April 18, 2024
D-54,W-55,M-48 200: 231.71  100: 231.67
50: 235.68 21: 242.34		 No 244.6 244.6 April 17, 2024
D-55,W-56,M-48 200: 231.59  100: 231.43
50: 235.37 21: 242.23		 No 246.8 246.8 April 16, 2024
D-57,W-57,M-49 200: 231.6  100: 231.46
50: 235.42 21: 242.36		 No 252.3 252.3 April 15, 2024
D-62,W-59,M-49 200: 231.46  100: 231.17
50: 235 21: 242		 No 251.1 251.1 April 12, 2024
D-61,W-59,M-49 200: 231.28  100: 230.45
50: 233.83 21: 240.43		 No 253.1 253.1 April 11, 2024
D-56,W-55,M-48 200: 231.11  100: 230.09
50: 233.25 21: 239.63		 No 248.8 248.8 April 10, 2024
D-59,W-57,M-48 200: 231  100: 229.85
50: 232.89 21: 239.37		 No 244.5 244.5 April 9, 2024
D-59,W-57,M-49 200: 230.87  100: 229.56
50: 232.43 21: 238.86		 No 246.1 246.1 April 8, 2024
D-57,W-56,M-48 200: 230.77  100: 229.25
50: 231.93 21: 238.26		 No 248.7 248.7 April 5, 2024
D-68,W-60,M-50 200: 230.7  100: 228.99
50: 231.5 21: 237.82		 No 252.4 252.4 April 4, 2024
D-67,W-60,M-50 200: 230.55  100: 228.59
50: 230.77 21: 236.59		 No 249.6 249.6 April 3, 2024
D-65,W-58,M-49 200: 230.36  100: 228.17
50: 230.01 21: 235.26		 No 251.2 251.2 April 2, 2024
D-70,W-60,M-50 200: 230.2  100: 227.8
50: 229.35 21: 234.09		 No 249.8 249.8 March 28, 2024
D-68,W-58,M-49 200: 230.12  100: 227.37
50: 228.53 21: 232.48		 No 250.52 250.52 March 27, 2024
D-74,W-61,M-50 200: 229.96  100: 226.99
50: 227.81 21: 231.06		 No 250.7 250.7 March 26, 2024
D-66,W-53,M-47 200: 229.77  100: 226.53
50: 226.92 21: 229.08		 No 243.3 243.3 March 25, 2024
D-60,W-53,M-46 200: 229.84  100: 226.28
50: 226.4 21: 227.98		 No 236.5 236.5 March 22, 2024
D-59,W-53,M-46 200: 229.9  100: 226.14
50: 226.1 21: 227.39		 No 235.5 235.5 March 21, 2024
D-55,W-51,M-45 200: 229.96  100: 226.01
50: 225.82 21: 226.78		 No 230.3 230.3 March 20, 2024
D-46,W-47,M-44 200: 229.96  100: 225.93
50: 225.66 21: 226.47		 No 224.8 224.8 March 19, 2024
2024 © SwingIdea.eu