Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!

Range Low Price High Price Comment
30 days ₹1,134.95 ₹1,406.60 Wednesday, 15th May 2024 ASTEC.NS stock ended at ₹1,148.90. This is 2.88% less than the trading day before Tuesday, 14th May 2024. During the day the stock fluctuated 6.61% from a day low at ₹1,134.95 to a day high of ₹1,209.95.
90 days ₹831.10 ₹1,406.60
52 weeks ₹825.05 ₹1,541.65

Historical Astec LifeSciences Limited prices

Date Open High Low Close Volume
Jan 10, 2022 ₹1,520.00 ₹1,673.95 ₹1,519.95 ₹1,628.95 134 625
Jan 07, 2022 ₹1,462.00 ₹1,544.45 ₹1,462.00 ₹1,518.10 37 600
Jan 06, 2022 ₹1,446.25 ₹1,483.85 ₹1,440.05 ₹1,455.25 17 737
Jan 05, 2022 ₹1,461.65 ₹1,489.15 ₹1,446.00 ₹1,452.15 12 731
Jan 04, 2022 ₹1,490.00 ₹1,490.00 ₹1,456.00 ₹1,461.65 7 933
Jan 03, 2022 ₹1,442.10 ₹1,500.00 ₹1,435.00 ₹1,472.65 16 561
Dec 31, 2021 ₹1,460.00 ₹1,469.50 ₹1,428.00 ₹1,432.35 11 535
Dec 30, 2021 ₹1,435.00 ₹1,463.00 ₹1,422.00 ₹1,454.25 12 629
Dec 29, 2021 ₹1,465.00 ₹1,484.55 ₹1,425.00 ₹1,433.00 15 176
Dec 28, 2021 ₹1,470.00 ₹1,509.00 ₹1,456.05 ₹1,461.95 13 172
Dec 27, 2021 ₹1,509.80 ₹1,515.95 ₹1,456.00 ₹1,469.05 13 792
Dec 24, 2021 ₹1,479.00 ₹1,533.00 ₹1,469.30 ₹1,509.80 26 347
Dec 23, 2021 ₹1,540.00 ₹1,629.25 ₹1,441.35 ₹1,494.45 167 347
Dec 22, 2021 ₹1,495.00 ₹1,548.00 ₹1,495.00 ₹1,523.70 20 037
Dec 21, 2021 ₹1,479.00 ₹1,536.75 ₹1,470.55 ₹1,494.70 17 986
Dec 20, 2021 ₹1,490.35 ₹1,556.75 ₹1,437.40 ₹1,468.70 64 204
Dec 17, 2021 ₹1,451.00 ₹1,503.95 ₹1,449.05 ₹1,490.40 25 651
Dec 16, 2021 ₹1,544.65 ₹1,558.00 ₹1,490.00 ₹1,499.25 83 847
Dec 15, 2021 ₹1,522.00 ₹1,569.95 ₹1,512.25 ₹1,528.85 61 348
Dec 14, 2021 ₹1,553.20 ₹1,592.35 ₹1,508.25 ₹1,534.75 128 104
Dec 13, 2021 ₹1,355.00 ₹1,578.75 ₹1,355.00 ₹1,553.20 404 140
Dec 10, 2021 ₹1,380.00 ₹1,382.80 ₹1,348.10 ₹1,354.90 5 514
Dec 09, 2021 ₹1,360.00 ₹1,395.00 ₹1,340.00 ₹1,370.90 12 900
Dec 08, 2021 ₹1,329.50 ₹1,359.95 ₹1,329.50 ₹1,349.95 11 751
Dec 07, 2021 ₹1,336.10 ₹1,370.00 ₹1,326.75 ₹1,332.85 10 973

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ASTEC.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the ASTEC.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ASTEC.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Astec LifeSciences Limited

Astec LifeSciences Limited Astec LifeSciences Limited, together with its subsidiaries, manufactures, distributes, and sells agrochemicals active ingredients and pharmaceutical intermediates in India. It manufactures a range of fungicides, insecticides, herbicides, and intermediates, such as triazole fungicides, heterocyclic herbicides, sulfonyl urea herbicides, synthetic pyrethroids, alkyl and aryl magnesium halides, mixed metal halides, and silane derivatives; fluorinated... ASTEC.NS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT