NSE:FCL
Fineotex Chemical Limited Stock Price (Quote)
₹358.90
+1.85 (+0.518%)
At Close: Jun 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ₹303.80 | ₹384.00 | Friday, 14th Jun 2024 FCL.NS stock ended at ₹358.90. This is 0.518% more than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 2.16% from a day low at ₹354.40 to a day high of ₹362.05. |
90 days | ₹303.80 | ₹411.25 | |
52 weeks | ₹266.00 | ₹458.85 |
Historical Fineotex Chemical Limited prices
Date | Open | High | Low | Close | Volume |
Nov 08, 2023 | ₹308.30 | ₹316.00 | ₹304.20 | ₹306.30 | 314 842 |
Nov 07, 2023 | ₹300.95 | ₹311.65 | ₹300.35 | ₹305.85 | 290 200 |
Nov 06, 2023 | ₹296.30 | ₹303.00 | ₹296.30 | ₹299.85 | 173 420 |
Nov 03, 2023 | ₹299.00 | ₹301.25 | ₹295.35 | ₹296.30 | 107 864 |
Nov 02, 2023 | ₹296.70 | ₹299.90 | ₹294.20 | ₹296.85 | 98 666 |
Nov 01, 2023 | ₹298.00 | ₹298.90 | ₹292.95 | ₹293.60 | 85 168 |
Oct 31, 2023 | ₹294.95 | ₹302.80 | ₹294.95 | ₹297.75 | 154 466 |
Oct 30, 2023 | ₹298.90 | ₹299.00 | ₹288.90 | ₹293.30 | 201 284 |
Oct 27, 2023 | ₹296.90 | ₹304.95 | ₹295.15 | ₹298.30 | 197 056 |
Oct 26, 2023 | ₹291.75 | ₹298.70 | ₹281.55 | ₹294.85 | 314 253 |
Oct 25, 2023 | ₹304.50 | ₹308.85 | ₹287.20 | ₹291.80 | 456 890 |
Oct 23, 2023 | ₹327.05 | ₹327.70 | ₹300.50 | ₹302.35 | 642 863 |
Oct 20, 2023 | ₹329.80 | ₹336.90 | ₹325.00 | ₹327.55 | 583 025 |
Oct 19, 2023 | ₹317.00 | ₹332.65 | ₹315.15 | ₹328.40 | 1 973 370 |
Oct 18, 2023 | ₹310.45 | ₹312.35 | ₹307.55 | ₹309.50 | 130 058 |
Oct 17, 2023 | ₹312.65 | ₹313.70 | ₹309.20 | ₹310.20 | 94 595 |
Oct 16, 2023 | ₹308.10 | ₹312.20 | ₹308.10 | ₹309.55 | 148 146 |
Oct 13, 2023 | ₹311.60 | ₹316.00 | ₹309.70 | ₹310.90 | 116 288 |
Oct 12, 2023 | ₹315.00 | ₹319.85 | ₹311.00 | ₹312.95 | 170 889 |
Oct 11, 2023 | ₹311.95 | ₹319.95 | ₹311.95 | ₹313.70 | 161 059 |
Oct 10, 2023 | ₹309.45 | ₹314.50 | ₹309.15 | ₹311.50 | 124 856 |
Oct 09, 2023 | ₹312.10 | ₹317.00 | ₹306.70 | ₹308.00 | 298 086 |
Oct 06, 2023 | ₹317.45 | ₹323.00 | ₹310.10 | ₹321.05 | 213 047 |
Oct 05, 2023 | ₹315.95 | ₹320.00 | ₹314.10 | ₹315.85 | 193 653 |
Oct 04, 2023 | ₹316.60 | ₹317.80 | ₹311.10 | ₹313.25 | 134 231 |
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.
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.
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.
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.