14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ₹340.25 ₹386.80 Friday, 17th May 2024 FCL.NS stock ended at ₹360.15. This is 0.442% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.30% from a day low at ₹358.05 to a day high of ₹362.70.
90 days ₹334.60 ₹458.85
52 weeks ₹253.95 ₹458.85

Historical Fineotex Chemical Limited prices

Date Open High Low Close Volume
May 17, 2024 ₹362.70 ₹362.70 ₹358.05 ₹360.15 145 032
May 16, 2024 ₹364.25 ₹364.95 ₹358.85 ₹361.75 116 297
May 15, 2024 ₹355.00 ₹366.90 ₹355.00 ₹362.40 361 090
May 14, 2024 ₹365.00 ₹369.80 ₹352.10 ₹353.55 775 604
May 13, 2024 ₹345.95 ₹366.70 ₹340.25 ₹363.80 713 706
May 10, 2024 ₹350.00 ₹352.00 ₹343.20 ₹345.70 241 320
May 09, 2024 ₹354.80 ₹354.80 ₹344.00 ₹344.90 268 005
May 08, 2024 ₹360.00 ₹361.65 ₹353.00 ₹354.75 210 815
May 07, 2024 ₹365.60 ₹365.70 ₹358.10 ₹361.70 132 323
May 06, 2024 ₹370.20 ₹373.40 ₹361.00 ₹364.10 218 372
May 03, 2024 ₹380.00 ₹380.00 ₹369.10 ₹372.60 184 743
May 02, 2024 ₹382.75 ₹384.00 ₹374.00 ₹377.00 158 112
May 01, 2024 ₹378.15 ₹378.15 ₹378.15 ₹378.15 0
Apr 30, 2024 ₹375.95 ₹382.55 ₹373.20 ₹378.15 162 213
Apr 29, 2024 ₹384.80 ₹384.80 ₹374.80 ₹375.50 162 884
Apr 26, 2024 ₹380.00 ₹384.80 ₹374.65 ₹379.75 198 370
Apr 25, 2024 ₹381.00 ₹384.00 ₹378.10 ₹380.35 167 840
Apr 24, 2024 ₹385.05 ₹386.80 ₹379.20 ₹380.40 198 144
Apr 23, 2024 ₹370.50 ₹385.15 ₹368.60 ₹379.40 328 465
Apr 22, 2024 ₹371.00 ₹376.90 ₹368.00 ₹370.60 239 207
Apr 19, 2024 ₹366.00 ₹369.00 ₹359.10 ₹366.75 279 949
Apr 18, 2024 ₹381.00 ₹381.95 ₹370.05 ₹372.15 210 226
Apr 16, 2024 ₹373.05 ₹378.75 ₹372.80 ₹375.60 292 225
Apr 15, 2024 ₹385.00 ₹385.00 ₹369.15 ₹376.35 548 481
Apr 12, 2024 ₹384.90 ₹411.25 ₹384.90 ₹391.15 1 706 001

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 FCL.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the FCL.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 FCL.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 Fineotex Chemical Limited

Fineotex Chemical Limited Fineotex Chemical Limited manufactures and sells textile chemicals, and auxiliary and specialty chemicals in India and internationally. The company provides specialty textile chemicals for pretreatment, dyeing, printing, and finishing processes; water treatment chemicals, paper adhesives, and defoamers; various chemicals, such as benzalkonium chloride (BKC), barite, hematite, magnesium chloride, and calcium chloride; water-based drilling fluid ch... FCL.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