Skip to main content
logo
Fiem Industries Limited (BOM:532768)
India flag India · Delayed Price · Currency is INR
1,798.20
+19.10 (1.07%)
At close: Oct 7, 2026

BOM:532768 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20261,790.001,801.651,772.551,798.201,798.201.07%2,169
Oct 6, 20261,788.251,801.801,760.051,779.101,779.100.89%2,779
Oct 5, 20261,773.751,812.151,758.051,763.401,763.40-1.95%6,149
Oct 1, 20261,861.051,877.601,783.451,798.451,798.45-4.22%9,889
Sep 30, 20261,920.001,953.001,870.001,877.701,877.70-2.21%2,419
Sep 29, 20261,931.701,939.001,900.851,920.101,920.10-0.33%2,872
Sep 28, 20261,973.551,976.501,920.301,926.501,926.50-1.75%1,483
Sep 25, 20261,931.851,989.851,916.901,960.851,960.852.33%4,132
Sep 24, 20261,914.851,935.451,904.901,916.151,916.15-0.50%2,934
Sep 23, 20261,925.101,938.701,897.551,925.701,925.701.02%2,144
Sep 22, 20261,929.351,949.551,896.401,906.201,906.200.28%3,529
Sep 21, 20261,945.201,945.201,890.401,900.851,900.85-1.94%3,233
Sep 18, 20261,905.051,963.451,905.051,938.451,938.451.88%2,150
Sep 17, 20261,935.051,962.851,897.901,902.601,902.60-1.57%5,998
Sep 16, 20261,940.101,968.551,915.301,932.951,932.95-0.25%2,223
Sep 15, 20262,022.252,022.251,934.001,937.851,937.85-3.54%5,689
Sep 11, 20261,975.002,026.051,950.002,009.052,009.051.12%2,866
Sep 10, 20262,025.002,025.001,985.001,986.801,986.80-1.66%1,897
Sep 9, 20262,031.152,047.702,010.002,020.352,020.35-0.88%2,321
Sep 8, 20262,065.902,066.052,032.852,038.202,038.20-1.66%2,524
Sep 7, 20262,086.002,086.002,054.952,072.652,072.65-0.60%1,247
Sep 4, 20262,061.252,091.252,035.002,085.152,085.152.38%1,964
Sep 3, 20262,079.002,079.002,030.002,036.652,036.65-0.71%2,051
Sep 2, 20262,108.802,108.802,040.002,051.302,051.30-1.55%1,627
Sep 1, 20262,036.802,108.802,029.152,083.552,083.552.31%5,325
Aug 31, 20262,067.602,070.502,032.502,036.452,036.45-2.51%3,767
Aug 28, 20262,080.102,105.102,070.002,088.952,088.951.09%2,849
Aug 27, 20262,110.102,110.102,060.052,066.502,066.50-2.07%4,942
Aug 26, 20262,170.002,189.952,105.102,110.102,110.10-2.51%3,129
Aug 25, 20262,163.002,181.902,150.052,164.352,164.35-0.12%2,512
Aug 24, 20262,248.252,248.252,160.002,166.852,166.85-1.41%3,602
Aug 21, 20262,182.752,231.552,174.002,197.952,197.950.28%4,060
Aug 20, 20262,271.552,271.552,188.002,191.752,191.75-2.12%4,877
Aug 19, 20262,211.952,263.952,207.252,239.252,239.250.88%3,729
Aug 18, 20262,284.952,285.002,217.002,219.752,219.75-2.29%5,812
Aug 17, 20262,348.402,350.002,261.202,271.852,271.85-3.43%10,706
Aug 14, 20262,429.102,429.102,320.002,352.652,352.65-2.44%16,312
Aug 13, 20262,488.552,488.602,313.002,411.552,411.55-8.88%28,049
Aug 12, 20262,610.802,668.802,583.202,646.702,646.702.03%4,897
Aug 11, 20262,547.302,616.902,535.002,594.052,594.052.18%5,776
Aug 10, 20262,600.352,613.002,523.802,538.802,538.80-1.68%7,050
Aug 7, 20262,479.602,607.252,470.002,582.052,582.054.15%15,022
Aug 6, 20262,549.002,549.952,467.202,479.052,479.05-0.78%3,947
Aug 5, 20262,345.802,505.702,345.802,498.652,498.657.34%21,732
Aug 4, 20262,368.952,368.952,309.752,327.802,327.80-0.19%2,055
Aug 3, 20262,369.552,369.552,306.002,332.152,332.150.40%1,779
Jul 31, 20262,341.052,341.052,245.802,322.752,322.75-2.16%5,771
Jul 30, 20262,324.002,386.002,324.002,374.002,374.001.74%2,850
Jul 29, 20262,324.052,350.702,321.402,333.402,333.400.12%1,832
Jul 28, 20262,359.902,367.652,321.952,330.602,330.60-1.07%10,187