14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ₹157.05 ₹186.90 Friday, 17th May 2024 BHAGERIA.NS stock ended at ₹170.85. This is 2.46% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 4.21% from a day low at ₹169.80 to a day high of ₹176.95.
90 days ₹140.45 ₹204.85
52 weeks ₹122.45 ₹204.85

Historical Bhageria Industries Ltd prices

Date Open High Low Close Volume
Jan 29, 2024 ₹156.95 ₹163.95 ₹152.70 ₹161.50 56 695
Jan 25, 2024 ₹156.70 ₹157.45 ₹153.35 ₹154.70 44 485
Jan 24, 2024 ₹152.15 ₹158.40 ₹152.15 ₹154.00 14 056
Jan 23, 2024 ₹158.15 ₹160.25 ₹155.45 ₹155.55 19 427
Jan 22, 2024 ₹158.20 ₹158.20 ₹158.20 ₹158.20 0
Jan 20, 2024 ₹158.40 ₹160.00 ₹157.25 ₹158.05 13 504
Jan 19, 2024 ₹158.75 ₹159.15 ₹157.45 ₹158.20 14 889
Jan 18, 2024 ₹159.65 ₹160.40 ₹155.65 ₹157.85 17 842
Jan 17, 2024 ₹160.10 ₹161.95 ₹158.10 ₹158.75 19 785
Jan 16, 2024 ₹164.35 ₹164.50 ₹159.80 ₹160.30 44 465
Jan 15, 2024 ₹166.70 ₹166.70 ₹158.55 ₹162.40 87 192
Jan 12, 2024 ₹161.05 ₹168.00 ₹161.05 ₹165.40 115 701
Jan 11, 2024 ₹167.75 ₹167.95 ₹158.40 ₹160.50 111 421
Jan 10, 2024 ₹164.35 ₹168.95 ₹159.55 ₹165.30 108 355
Jan 09, 2024 ₹164.20 ₹167.40 ₹163.10 ₹163.95 21 720
Jan 08, 2024 ₹168.40 ₹171.80 ₹163.60 ₹164.15 25 607
Jan 05, 2024 ₹171.95 ₹171.95 ₹165.15 ₹168.40 40 950
Jan 04, 2024 ₹169.60 ₹175.00 ₹167.00 ₹170.20 78 559
Jan 03, 2024 ₹166.15 ₹172.30 ₹162.85 ₹169.60 65 986
Jan 02, 2024 ₹164.80 ₹166.25 ₹161.15 ₹165.10 27 546
Jan 01, 2024 ₹164.90 ₹167.80 ₹163.90 ₹164.80 22 680
Dec 29, 2023 ₹166.30 ₹167.75 ₹160.00 ₹163.45 51 954
Dec 28, 2023 ₹166.75 ₹172.45 ₹165.25 ₹167.60 72 859
Dec 27, 2023 ₹168.85 ₹170.70 ₹163.90 ₹164.75 32 989
Dec 26, 2023 ₹168.00 ₹172.50 ₹165.75 ₹167.90 47 448

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 BHAGERIA.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the BHAGERIA.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 BHAGERIA.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 Bhageria Industries Ltd

Bhageria Industries Ltd Bhageria Industries Limited manufactures and sells dyes, dye intermediates, and basic chemicals in India. The company is also engaged in the generation and distribution of solar power, and EPC contracts. It exports its products to South Korea, Japan, Taiwan, China, Germany, the United States, and other European and African countries. The company was formerly known as Bhageria Dye Chem Limited and changed its name to Bhageria Industries Limited in... BHAGERIA.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