Skip to main content
logo
Fiem Industries Limited (BOM:532768)
India flag India · Delayed Price · Currency is INR
2,265.95
+15.55 (0.69%)
At close: Apr 21, 2026

BOM:532768 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20262,270.652,294.302,249.452,265.952,265.950.69%1,346
Apr 20, 20262,288.952,288.952,214.102,250.402,250.40-0.37%2,576
Apr 17, 20262,261.652,262.902,239.002,258.802,258.801.23%929
Apr 16, 20262,278.952,278.952,214.852,231.252,231.25-0.42%2,323
Apr 15, 20262,210.002,262.002,189.552,240.602,240.603.35%7,943
Apr 13, 20262,174.052,201.502,141.802,168.002,168.00-2.23%3,697
Apr 10, 20262,158.002,219.002,158.002,217.502,217.502.53%2,475
Apr 9, 20262,173.152,196.802,106.002,162.852,162.850.09%2,387
Apr 8, 20262,070.802,168.202,070.802,161.002,161.006.42%5,390
Apr 7, 20262,030.302,035.001,980.002,030.702,030.700.28%956
Apr 6, 20262,000.002,038.901,960.002,025.002,025.002.07%2,688
Apr 2, 20261,955.201,991.401,902.301,983.901,983.900.27%3,667
Apr 1, 20261,930.252,013.851,930.251,978.551,978.553.33%3,285
Mar 30, 20261,967.051,967.051,883.751,914.701,914.70-2.63%8,526
Mar 27, 20262,063.902,063.901,961.351,966.351,966.35-5.80%7,402
Mar 25, 20262,115.002,115.002,034.302,087.502,087.503.79%1,138
Mar 24, 20262,031.852,031.851,946.002,011.302,011.303.44%2,355
Mar 23, 20261,996.452,029.551,937.751,944.501,944.50-4.21%4,911
Mar 20, 20262,057.002,057.002,005.552,030.052,030.051.34%2,613
Mar 19, 20262,036.052,062.652,000.002,003.302,003.30-3.55%1,208
Mar 18, 20262,005.202,088.752,002.402,076.952,076.953.60%2,601
Mar 17, 20262,004.202,048.001,990.852,004.702,004.700.03%1,803
Mar 16, 20261,952.402,019.101,948.402,004.152,004.15-2.23%5,298
Mar 13, 20262,070.702,091.452,034.302,049.802,049.80-2.43%2,268
Mar 12, 20262,104.952,144.202,048.302,100.852,100.85-0.52%2,978
Mar 11, 20262,134.752,151.552,093.002,111.802,111.80-1.34%2,496
Mar 10, 20262,101.302,167.802,077.802,140.552,140.555.19%4,351
Mar 9, 20262,084.002,084.001,948.452,034.902,034.90-3.04%5,894
Mar 6, 20262,131.152,155.952,083.552,098.752,098.75-1.93%1,731
Mar 5, 20262,171.152,171.202,093.102,139.952,139.950.51%1,101
Mar 4, 20262,149.952,153.352,103.802,129.102,129.10-2.09%2,140
Mar 2, 20262,114.002,205.002,064.902,174.602,174.60-0.04%3,554
Feb 27, 20262,209.152,209.152,150.602,175.452,175.45-1.53%2,361
Feb 26, 20262,307.552,307.552,202.002,209.152,209.15-2.34%1,900
Feb 25, 20262,224.002,270.502,218.852,262.002,262.000.80%1,534
Feb 24, 20262,245.102,274.452,198.952,244.102,244.10-0.04%1,376
Feb 23, 20262,328.402,389.802,234.152,245.002,245.00-1.65%3,366
Feb 20, 20262,249.902,293.252,242.352,282.702,282.701.46%1,412
Feb 19, 20262,349.552,350.002,245.352,249.852,249.85-2.21%1,886
Feb 18, 20262,283.952,331.702,249.502,300.802,300.802.52%3,087
Feb 17, 20262,230.002,256.002,218.802,244.352,244.350.12%1,547
Feb 16, 20262,293.102,343.652,211.802,241.652,241.65-2.60%3,324
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