Finolex Cables Limited Stock Price (Quote)
₹1,055.40
+15.70 (+1.51%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ₹965.40 | ₹1,084.40 | Friday, 17th May 2024 FINCABLES.NS stock ended at ₹1,055.40. This is 1.51% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.45% from a day low at ₹1,044.85 to a day high of ₹1,070.45. |
90 days | ₹831.25 | ₹1,084.40 | |
52 weeks | ₹774.05 | ₹1,219.00 |
Date | Open | High | Low | Close | Volume |
Jun 21, 2023 | ₹844.40 | ₹865.00 | ₹825.00 | ₹828.20 | 323 267 |
Jun 20, 2023 | ₹855.30 | ₹858.80 | ₹832.00 | ₹838.60 | 218 859 |
Jun 19, 2023 | ₹872.00 | ₹877.90 | ₹850.25 | ₹855.30 | 267 636 |
Jun 16, 2023 | ₹863.95 | ₹887.00 | ₹858.10 | ₹872.35 | 692 746 |
Jun 15, 2023 | ₹839.95 | ₹853.95 | ₹837.90 | ₹847.90 | 396 125 |
Jun 14, 2023 | ₹809.40 | ₹836.80 | ₹805.50 | ₹832.45 | 567 633 |
Jun 13, 2023 | ₹805.95 | ₹806.50 | ₹796.00 | ₹804.15 | 152 927 |
Jun 12, 2023 | ₹806.00 | ₹811.45 | ₹796.30 | ₹799.65 | 176 684 |
Jun 09, 2023 | ₹795.95 | ₹805.00 | ₹788.00 | ₹801.80 | 204 657 |
Jun 08, 2023 | ₹805.95 | ₹811.80 | ₹785.00 | ₹792.50 | 281 352 |
Jun 07, 2023 | ₹782.00 | ₹802.70 | ₹782.00 | ₹798.75 | 269 019 |
Jun 06, 2023 | ₹806.50 | ₹817.30 | ₹777.00 | ₹781.00 | 557 769 |
Jun 05, 2023 | ₹795.00 | ₹805.90 | ₹792.00 | ₹802.80 | 209 112 |
Jun 02, 2023 | ₹796.25 | ₹808.50 | ₹781.00 | ₹795.40 | 517 864 |
Jun 01, 2023 | ₹800.95 | ₹802.20 | ₹778.00 | ₹789.45 | 516 198 |
May 31, 2023 | ₹794.25 | ₹809.50 | ₹774.60 | ₹800.95 | 471 646 |
May 30, 2023 | ₹795.00 | ₹801.40 | ₹774.05 | ₹789.80 | 705 148 |
May 29, 2023 | ₹840.00 | ₹840.00 | ₹792.55 | ₹795.70 | 687 230 |
May 26, 2023 | ₹850.00 | ₹865.00 | ₹828.00 | ₹843.25 | 472 220 |
May 25, 2023 | ₹874.90 | ₹874.90 | ₹836.60 | ₹841.05 | 298 203 |
May 24, 2023 | ₹885.00 | ₹890.00 | ₹860.00 | ₹873.50 | 100 235 |
May 23, 2023 | ₹879.95 | ₹891.45 | ₹876.80 | ₹881.85 | 112 971 |
May 22, 2023 | ₹884.90 | ₹888.40 | ₹868.00 | ₹878.80 | 171 612 |
May 19, 2023 | ₹900.00 | ₹900.00 | ₹875.00 | ₹880.85 | 197 677 |
May 18, 2023 | ₹907.95 | ₹910.00 | ₹886.20 | ₹890.65 | 118 667 |
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 FINCABLES.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the FINCABLES.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 FINCABLES.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.