Skip to main content
logo
Fiem Industries Limited (BOM:532768)
India flag India · Delayed Price · Currency is INR
2,301.55
-98.45 (-4.10%)
At close: Feb 13, 2026

Fiem Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20262,400.002,400.002,291.052,301.552,301.55-4.10%5,744
Feb 12, 20262,550.002,550.002,332.552,400.002,400.00-5.67%15,504
Feb 11, 20262,483.052,554.302,479.752,544.202,544.202.57%7,077
Feb 10, 20262,337.702,491.652,337.702,480.452,480.456.11%8,767
Feb 9, 20262,296.052,345.402,296.002,337.602,337.601.84%2,072
Feb 6, 20262,257.102,307.202,240.302,295.302,295.300.45%1,448
Feb 5, 20262,325.202,325.202,264.202,285.052,285.05-1.72%2,369
Feb 4, 20262,214.902,344.552,209.702,325.152,325.155.78%6,683
Feb 3, 20262,190.602,220.452,162.452,198.202,198.202.61%2,144
Feb 2, 20262,169.952,169.952,090.002,142.352,142.350.12%1,870
Feb 1, 20262,150.052,195.952,119.552,139.702,139.70-1.44%1,243
Jan 30, 20262,036.052,179.952,036.052,170.952,170.954.75%2,647
Jan 29, 20262,180.002,180.002,052.102,072.452,072.45-4.71%3,179
Jan 28, 20262,120.502,182.602,118.902,174.802,174.802.94%2,290
Jan 27, 20262,120.552,127.102,069.602,112.602,112.60-1.38%3,384
Jan 23, 20262,189.702,192.002,135.002,142.152,142.15-2.98%1,566
Jan 22, 20262,200.002,257.402,192.002,208.052,208.051.31%1,705
Jan 21, 20262,112.952,218.002,094.202,179.452,179.453.14%4,750
Jan 20, 20262,172.702,172.702,087.302,113.102,113.10-2.73%2,782
Jan 19, 20262,166.002,183.002,128.002,172.452,172.45-0.51%3,370
Jan 16, 20262,251.102,269.002,162.452,183.552,183.55-3.00%7,163
Jan 14, 20262,242.552,256.002,191.002,251.052,251.05-0.29%2,466
Jan 13, 20262,269.952,312.602,234.502,257.652,257.651.59%4,660
Jan 12, 20262,299.952,299.952,155.152,222.302,222.30-0.60%5,188
Jan 9, 20262,329.002,340.602,217.252,235.702,235.70-3.84%4,456
Jan 8, 20262,369.952,384.902,314.702,325.052,325.05-1.90%1,901
Jan 7, 20262,310.952,395.852,310.952,370.052,370.052.16%4,312
Jan 6, 20262,342.502,360.352,310.902,320.002,320.00-1.39%2,351
Jan 5, 20262,334.552,357.502,298.652,352.652,352.651.04%2,409
Jan 2, 20262,223.902,345.952,223.902,328.352,328.354.70%3,255
Jan 1, 20262,302.852,302.852,220.052,223.802,223.80-1.69%1,716
Dec 31, 20252,219.852,270.302,184.002,262.002,262.001.90%3,159
Dec 30, 20252,208.052,254.702,185.902,219.802,219.800.13%2,959
Dec 29, 20252,301.002,314.102,209.402,216.952,216.95-3.78%5,482
Dec 26, 20252,386.852,395.752,300.302,304.052,304.05-3.83%4,601
Dec 24, 20252,400.052,400.452,365.352,395.752,395.75-0.80%4,169
Dec 23, 20252,395.702,443.952,378.052,415.002,415.000.72%3,619
Dec 22, 20252,420.502,443.952,371.052,397.802,397.80-0.23%2,758
Dec 19, 20252,335.802,424.002,323.352,403.352,403.352.89%4,484
Dec 18, 20252,250.052,338.752,250.052,335.802,335.801.98%4,131
Dec 17, 20252,290.002,315.902,230.252,290.502,290.50-0.25%2,419
Dec 16, 20252,328.602,345.002,276.802,296.252,296.25-1.39%2,372
Dec 15, 20252,280.002,344.002,270.452,328.552,328.551.29%5,615
Dec 12, 20252,267.202,315.002,264.452,298.952,298.951.40%3,628
Dec 11, 20252,241.102,278.802,214.002,267.152,267.151.16%2,158
Dec 10, 20252,255.102,319.002,224.752,241.102,241.10-1.48%4,384
Dec 9, 20252,309.802,309.802,200.002,274.752,274.750.45%4,800
Dec 8, 20252,232.652,308.752,230.002,264.502,264.500.49%9,793
Dec 5, 20252,293.002,293.002,236.752,253.452,253.45-0.91%1,791
Dec 4, 20252,290.952,300.002,248.852,274.202,274.20-0.73%4,858