14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ₹4,151.05 ₹4,598.75 Friday, 17th May 2024 FINEORG.NS stock ended at ₹4,461.25. This is 1.16% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.34% from a day low at ₹4,381.00 to a day high of ₹4,483.70.
90 days ₹4,021.00 ₹4,598.75
52 weeks ₹4,021.00 ₹5,164.90

Historical Fine Organic Industries Limited prices

Date Open High Low Close Volume
Mar 04, 2024 ₹4,310.00 ₹4,368.00 ₹4,310.00 ₹4,316.25 34 068
Mar 01, 2024 ₹4,365.00 ₹4,371.00 ₹4,300.00 ₹4,312.35 17 423
Feb 29, 2024 ₹4,272.00 ₹4,347.00 ₹4,270.55 ₹4,331.75 46 855
Feb 28, 2024 ₹4,299.00 ₹4,304.80 ₹4,254.00 ₹4,272.10 16 793
Feb 27, 2024 ₹4,329.95 ₹4,329.95 ₹4,281.00 ₹4,293.30 13 762
Feb 26, 2024 ₹4,320.90 ₹4,347.00 ₹4,290.00 ₹4,298.45 12 836
Feb 23, 2024 ₹4,340.85 ₹4,370.00 ₹4,302.50 ₹4,309.60 17 304
Feb 22, 2024 ₹4,405.00 ₹4,405.20 ₹4,310.55 ₹4,319.25 20 725
Feb 21, 2024 ₹4,395.00 ₹4,398.95 ₹4,332.05 ₹4,374.25 13 729
Feb 20, 2024 ₹4,341.70 ₹4,385.00 ₹4,297.60 ₹4,357.95 29 405
Feb 19, 2024 ₹4,351.50 ₹4,367.20 ₹4,307.00 ₹4,338.65 18 692
Feb 16, 2024 ₹4,317.85 ₹4,350.00 ₹4,300.05 ₹4,307.50 15 075
Feb 15, 2024 ₹4,300.00 ₹4,310.00 ₹4,270.40 ₹4,274.90 22 654
Feb 14, 2024 ₹4,281.65 ₹4,324.05 ₹4,261.85 ₹4,279.55 19 766
Feb 13, 2024 ₹4,309.95 ₹4,354.20 ₹4,250.05 ₹4,281.20 33 153
Feb 12, 2024 ₹4,447.85 ₹4,447.85 ₹4,300.00 ₹4,306.00 28 018
Feb 09, 2024 ₹4,350.00 ₹4,489.60 ₹4,350.00 ₹4,398.00 59 994
Feb 08, 2024 ₹4,511.95 ₹4,646.30 ₹4,390.00 ₹4,443.95 70 586
Feb 07, 2024 ₹4,500.00 ₹4,600.00 ₹4,483.60 ₹4,504.00 43 565
Feb 06, 2024 ₹4,525.35 ₹4,649.45 ₹4,486.00 ₹4,495.05 35 652
Feb 05, 2024 ₹4,550.00 ₹4,600.00 ₹4,500.00 ₹4,505.65 39 037
Feb 02, 2024 ₹4,790.60 ₹4,790.60 ₹4,620.10 ₹4,667.70 24 033
Feb 01, 2024 ₹4,723.90 ₹4,769.90 ₹4,682.10 ₹4,743.10 22 556
Jan 31, 2024 ₹4,560.00 ₹4,737.30 ₹4,553.80 ₹4,723.90 32 039
Jan 30, 2024 ₹4,637.00 ₹4,637.00 ₹4,550.00 ₹4,583.00 20 197

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 FINEORG.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the FINEORG.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 FINEORG.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 Fine Organic Industries Limited

Fine Organic Industries Limited Fine Organic Industries Limited manufactures, processes, supplies, distributes, and imports oleochemical-based additives in India and internationally. It provides food additives, such as emulsifiers, antifungal additives, and other specialty additive blends; plastic additives, including dispersing agents, processing aids, anti-stats, flow improvers, lubricants, mould release agents, slip agents, and antifogging additives for polymers, polymer com... FINEORG.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