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
Sep 01, 2023 ₹4,845.05 ₹4,845.05 ₹4,800.00 ₹4,817.40 22 410
Aug 31, 2023 ₹4,866.35 ₹4,866.40 ₹4,775.50 ₹4,795.25 19 664
Aug 30, 2023 ₹4,840.00 ₹4,898.80 ₹4,819.00 ₹4,840.95 39 376
Aug 29, 2023 ₹4,775.00 ₹4,828.00 ₹4,742.55 ₹4,811.95 67 692
Aug 28, 2023 ₹4,530.00 ₹4,750.00 ₹4,530.00 ₹4,713.75 117 258
Aug 25, 2023 ₹4,537.95 ₹4,590.00 ₹4,521.85 ₹4,527.20 15 778
Aug 24, 2023 ₹4,554.00 ₹4,587.40 ₹4,533.00 ₹4,537.95 14 463
Aug 23, 2023 ₹4,580.40 ₹4,596.85 ₹4,545.65 ₹4,554.20 13 829
Aug 22, 2023 ₹4,559.00 ₹4,611.70 ₹4,521.00 ₹4,559.70 18 886
Aug 21, 2023 ₹4,544.95 ₹4,559.95 ₹4,510.15 ₹4,546.10 13 967
Aug 18, 2023 ₹4,560.00 ₹4,560.00 ₹4,505.00 ₹4,518.45 17 433
Aug 17, 2023 ₹4,579.55 ₹4,595.00 ₹4,531.00 ₹4,540.75 13 315
Aug 16, 2023 ₹4,602.50 ₹4,609.95 ₹4,566.00 ₹4,579.55 12 267
Aug 14, 2023 ₹4,620.00 ₹4,628.10 ₹4,550.00 ₹4,602.50 13 668
Aug 11, 2023 ₹4,585.00 ₹4,630.40 ₹4,571.75 ₹4,603.85 11 224
Aug 10, 2023 ₹4,590.05 ₹4,613.70 ₹4,574.00 ₹4,583.60 11 231
Aug 09, 2023 ₹4,621.35 ₹4,621.35 ₹4,579.85 ₹4,589.55 11 535
Aug 08, 2023 ₹4,650.00 ₹4,660.00 ₹4,580.00 ₹4,597.25 17 403
Aug 07, 2023 ₹4,601.70 ₹4,665.00 ₹4,575.00 ₹4,650.20 19 437
Aug 04, 2023 ₹4,633.95 ₹4,633.95 ₹4,572.10 ₹4,601.75 14 932
Aug 03, 2023 ₹4,539.00 ₹4,640.05 ₹4,503.70 ₹4,588.15 34 009
Aug 02, 2023 ₹4,520.00 ₹4,549.95 ₹4,478.25 ₹4,521.20 26 033
Aug 01, 2023 ₹4,558.00 ₹4,558.00 ₹4,500.00 ₹4,507.15 33 839
Jul 31, 2023 ₹4,475.00 ₹4,530.90 ₹4,470.00 ₹4,513.95 24 728
Jul 28, 2023 ₹4,455.00 ₹4,498.95 ₹4,432.55 ₹4,475.75 38 047

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