Skip to main content
logo
Fiem Industries Limited (BOM:532768)
India flag India · Delayed Price · Currency is INR
2,334.55
-12.85 (-0.55%)
At close: Jun 4, 2026

BOM:532768 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20262,354.652,373.152,304.952,334.552,334.55-0.55%4,543
Jun 3, 20262,297.102,379.002,260.002,347.402,347.403.31%7,286
Jun 2, 20262,234.502,283.902,219.102,272.202,272.201.70%2,366
Jun 1, 20262,298.802,298.802,206.902,234.252,234.25-0.46%3,633
May 29, 20262,335.652,335.652,225.602,244.652,244.65-3.06%2,874
May 27, 20262,281.252,320.002,261.302,315.552,315.552.90%2,277
May 26, 20262,302.502,302.502,244.802,250.252,250.25-0.97%1,062
May 25, 20262,258.652,282.802,233.002,272.352,272.352.39%1,933
May 22, 20262,211.052,254.202,211.052,219.352,219.35-0.14%2,591
May 21, 20262,140.052,230.002,140.052,222.502,222.503.52%1,922
May 20, 20262,126.952,185.602,082.252,146.852,146.85-1.21%2,048
May 19, 20262,150.952,200.452,150.952,173.052,173.051.14%1,469
May 18, 20262,140.152,159.802,115.052,148.502,148.50-0.91%2,569
May 15, 20262,198.952,218.102,161.302,168.302,168.300.41%2,511
May 14, 20262,226.652,229.202,153.202,159.402,159.40-2.42%1,661
May 13, 20262,189.802,251.002,185.902,213.002,213.000.62%2,482
May 12, 20262,215.902,272.202,177.752,199.402,199.40-0.96%1,132
May 11, 20262,261.402,291.452,210.002,220.652,220.65-2.00%1,902
May 8, 20262,258.652,323.002,258.652,266.002,266.000.14%2,025
May 7, 20262,285.052,285.052,251.652,262.802,262.800.23%2,955
May 6, 20262,288.002,288.002,224.652,257.552,257.550.61%1,968
May 5, 20262,260.052,260.052,224.852,243.952,243.95-1.06%1,542
May 4, 20262,172.902,275.002,172.902,267.952,267.953.88%3,783
Apr 30, 20262,199.752,199.752,135.002,183.152,183.15-0.20%2,292
Apr 29, 20262,190.002,243.002,182.202,187.602,187.600.09%1,002
Apr 28, 20262,221.752,224.702,179.002,185.702,185.70-1.18%916
Apr 27, 20262,175.902,218.002,175.902,211.902,211.901.67%1,128
Apr 24, 20262,220.052,230.802,141.002,175.652,175.65-1.85%1,652
Apr 23, 20262,261.752,270.002,193.602,216.752,216.75-2.44%784
Apr 22, 20262,246.102,308.052,246.102,272.252,272.250.28%1,501
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