Skip to main content
logo
Fiem Industries Limited (BOM:532768)
India flag India · Delayed Price · Currency is INR
2,197.95
+6.20 (0.28%)
At close: Aug 21, 2026

BOM:532768 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 27, 20262,325.152,422.752,325.152,355.752,355.750.76%6,399
Jul 24, 20262,308.952,342.002,301.602,337.952,337.950.97%2,566
Jul 23, 20262,362.552,375.002,319.852,355.452,315.450.54%2,251
Jul 22, 20262,349.802,349.952,316.302,342.852,303.060.45%1,586
Jul 21, 20262,333.752,367.602,307.052,332.452,292.841.32%2,490
Jul 20, 20262,285.002,323.202,276.902,302.102,263.011.39%1,679
Jul 17, 20262,328.002,328.002,259.952,270.452,231.89-1.66%1,647
Jul 16, 20262,260.452,376.102,256.452,308.702,269.491.93%6,314
Jul 15, 20262,239.952,273.002,231.902,265.052,226.592.15%3,039
Jul 14, 20262,233.352,237.702,205.002,217.302,179.65-0.81%2,051
Jul 13, 20262,242.802,242.802,218.902,235.302,197.34-0.61%518
Jul 10, 20262,228.302,257.252,208.002,249.052,210.861.86%1,122
Jul 9, 20262,210.952,234.202,196.952,208.052,170.551.31%900
Jul 8, 20262,238.002,243.502,154.652,179.552,142.54-2.61%3,040
Jul 7, 20262,248.002,260.002,231.752,238.052,200.040.05%861
Jul 6, 20262,258.802,258.802,232.002,236.852,198.86-1.09%2,947
Jul 3, 20262,296.102,296.102,235.052,261.452,223.050.06%752
Jul 2, 20262,256.052,279.452,236.602,260.102,221.720.18%1,718
Jul 1, 20262,286.102,291.352,250.002,255.952,217.64-0.23%1,460
Jun 30, 20262,236.202,270.002,236.202,261.252,222.850.74%1,871
Jun 29, 20262,203.652,256.602,203.652,244.552,206.430.59%1,744
Jun 25, 20262,215.052,269.502,215.052,231.302,193.410.55%3,324
Jun 24, 20262,263.202,263.202,215.002,219.002,181.32-2.51%1,269
Jun 23, 20262,271.502,312.952,270.252,276.202,237.55-1.54%1,944
Jun 22, 20262,273.202,320.002,273.202,311.902,272.641.05%1,435
Jun 19, 20262,304.452,304.452,270.552,287.952,249.10-0.12%1,676
Jun 18, 20262,303.452,313.902,285.152,290.702,251.80-0.73%1,575
Jun 17, 20262,358.002,365.252,300.002,307.502,268.31-1.95%2,708
Jun 16, 20262,391.752,411.602,345.002,353.452,313.48-1.44%2,314
Jun 15, 20262,360.002,415.902,347.002,387.952,347.403.41%6,883
Jun 12, 20262,298.352,317.052,262.252,309.302,270.082.62%2,435