14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ₹176.00 ₹227.70 Friday, 17th May 2024 BEDMUTHA.NS stock ended at ₹220.60. This is 1.71% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 8.90% from a day low at ₹209.10 to a day high of ₹227.70.
90 days ₹176.00 ₹296.00
52 weeks ₹54.05 ₹314.40

Historical Bedmutha Industries Limited prices

Date Open High Low Close Volume
Sep 01, 2023 ₹69.60 ₹70.80 ₹69.00 ₹70.25 20 085
Aug 31, 2023 ₹71.60 ₹72.60 ₹69.00 ₹70.20 41 804
Aug 30, 2023 ₹69.00 ₹71.90 ₹68.35 ₹70.20 39 058
Aug 29, 2023 ₹68.00 ₹71.25 ₹66.90 ₹69.35 36 051
Aug 28, 2023 ₹69.70 ₹69.75 ₹67.00 ₹67.45 19 285
Aug 25, 2023 ₹71.20 ₹71.30 ₹67.65 ₹68.40 16 604
Aug 24, 2023 ₹69.40 ₹71.05 ₹68.30 ₹70.45 21 331
Aug 23, 2023 ₹69.90 ₹70.75 ₹68.30 ₹69.25 12 314
Aug 22, 2023 ₹70.65 ₹71.25 ₹69.10 ₹69.40 15 401
Aug 21, 2023 ₹71.70 ₹75.75 ₹70.00 ₹70.65 105 939
Aug 18, 2023 ₹68.90 ₹71.60 ₹67.60 ₹68.95 13 731
Aug 17, 2023 ₹70.05 ₹71.10 ₹68.05 ₹68.85 13 666
Aug 16, 2023 ₹70.55 ₹71.40 ₹69.55 ₹70.10 8 811
Aug 14, 2023 ₹71.80 ₹71.80 ₹69.55 ₹70.55 11 203
Aug 11, 2023 ₹70.40 ₹72.30 ₹69.00 ₹71.20 31 404
Aug 10, 2023 ₹68.70 ₹73.00 ₹68.00 ₹70.30 40 339
Aug 09, 2023 ₹69.90 ₹70.35 ₹68.50 ₹68.65 20 412
Aug 08, 2023 ₹71.50 ₹71.50 ₹69.00 ₹69.15 24 880
Aug 07, 2023 ₹69.05 ₹73.50 ₹67.60 ₹70.35 72 555
Aug 04, 2023 ₹68.05 ₹69.25 ₹67.55 ₹67.70 11 276
Aug 03, 2023 ₹68.40 ₹68.85 ₹67.60 ₹68.10 11 154
Aug 02, 2023 ₹68.50 ₹69.00 ₹67.00 ₹67.70 19 742
Aug 01, 2023 ₹69.00 ₹72.00 ₹67.80 ₹68.50 31 096
Jul 31, 2023 ₹69.25 ₹70.50 ₹68.10 ₹69.50 45 318
Jul 28, 2023 ₹71.50 ₹72.00 ₹67.75 ₹68.45 65 069

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 BEDMUTHA.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the BEDMUTHA.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 BEDMUTHA.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 Bedmutha Industries Limited

Bedmutha Industries Limited Bedmutha Industries Limited manufactures and sells steel wire and wire products in India. The company operates through Steel, Copper, Consultancy, Windmill, and EPC Projects segments. It offers galvanized steel and M.S, barbed, stitching, and staple wires, as well as chain link fencing and wire nails for the retail industry; spring steel wires messenger, high carbon rope, cold heading quality, bead, and patented galvanized and black wires for the... BEDMUTHA.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