Skip to main content
logo
Fiem Industries Limited (BOM:532768)
India flag India · Delayed Price · Currency is INR
2,302.10
+31.65 (1.39%)
At close: Jul 20, 2026

BOM:532768 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20262,285.002,323.202,276.902,302.102,302.101.39%1,679
Jul 17, 20262,328.002,328.002,259.952,270.452,270.45-1.66%1,647
Jul 16, 20262,260.452,376.102,256.452,308.702,308.701.93%6,314
Jul 15, 20262,239.952,273.002,231.902,265.052,265.052.15%3,039
Jul 14, 20262,233.352,237.702,205.002,217.302,217.30-0.81%2,051
Jul 13, 20262,242.802,242.802,218.902,235.302,235.30-0.61%518
Jul 10, 20262,228.302,257.252,208.002,249.052,249.051.86%1,122
Jul 9, 20262,210.952,234.202,196.952,208.052,208.051.31%900
Jul 8, 20262,238.002,243.502,154.652,179.552,179.55-2.61%3,040
Jul 7, 20262,248.002,260.002,231.752,238.052,238.050.05%861
Jul 6, 20262,258.802,258.802,232.002,236.852,236.85-1.09%2,947
Jul 3, 20262,296.102,296.102,235.052,261.452,261.450.06%752
Jul 2, 20262,256.052,279.452,236.602,260.102,260.100.18%1,718
Jul 1, 20262,286.102,291.352,250.002,255.952,255.95-0.23%1,460
Jun 30, 20262,236.202,270.002,236.202,261.252,261.250.74%1,871
Jun 29, 20262,203.652,256.602,203.652,244.552,244.550.59%1,744
Jun 25, 20262,215.052,269.502,215.052,231.302,231.300.55%3,324
Jun 24, 20262,263.202,263.202,215.002,219.002,219.00-2.51%1,269
Jun 23, 20262,271.502,312.952,270.252,276.202,276.20-1.54%1,944
Jun 22, 20262,273.202,320.002,273.202,311.902,311.901.05%1,435
Jun 19, 20262,304.452,304.452,270.552,287.952,287.95-0.12%1,676
Jun 18, 20262,303.452,313.902,285.152,290.702,290.70-0.73%1,575
Jun 17, 20262,358.002,365.252,300.002,307.502,307.50-1.95%2,708
Jun 16, 20262,391.752,411.602,345.002,353.452,353.45-1.44%2,314
Jun 15, 20262,360.002,415.902,347.002,387.952,387.953.41%6,883
Jun 12, 20262,298.352,317.052,262.252,309.302,309.302.62%2,435
Jun 11, 20262,229.552,271.602,213.552,250.252,250.250.55%4,601
Jun 10, 20262,297.802,297.802,233.252,237.852,237.85-2.61%1,306
Jun 9, 20262,285.002,307.502,275.002,297.802,297.800.98%1,814
Jun 8, 20262,275.002,310.852,257.402,275.552,275.55-1.67%2,393
Jun 5, 20262,352.152,352.152,254.402,314.202,314.20-0.87%3,538
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