Skip to main content
logo
Fiem Industries Limited (NSE:FIEMIND)
India flag India · Delayed Price · Currency is INR
2,082.00
+70.60 (3.51%)
Mar 25, 2026, 3:29 PM IST

Fiem Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20262,010.002,105.002,010.002,083.602,083.603.59%45,594
Mar 24, 20262,012.002,025.001,946.502,011.402,011.403.43%46,030
Mar 23, 20262,001.002,020.001,933.801,944.701,944.70-4.05%66,011
Mar 20, 20262,029.702,056.702,005.002,026.802,026.801.26%38,839
Mar 19, 20262,042.002,063.001,999.002,001.502,001.50-3.51%34,229
Mar 18, 20262,026.902,087.002,005.302,074.302,074.303.55%81,349
Mar 17, 20262,044.002,048.701,991.002,003.202,003.20-0.09%42,192
Mar 16, 20261,997.002,021.501,945.502,005.002,005.00-2.09%146,860
Mar 13, 20262,080.002,102.702,025.302,047.802,047.80-2.56%63,226
Mar 12, 20262,105.102,148.202,045.002,101.602,101.60-0.45%42,983
Mar 11, 20262,130.002,153.002,082.002,111.102,111.10-1.35%51,581
Mar 10, 20262,080.002,168.402,064.102,139.902,139.904.90%104,908
Mar 9, 20262,080.002,080.001,947.302,040.002,040.00-2.61%163,816
Mar 6, 20262,145.002,148.902,080.102,094.702,094.70-2.20%36,484
Mar 5, 20262,135.002,173.902,090.102,141.802,141.800.49%58,129
Mar 4, 20262,127.002,164.702,101.502,131.302,131.30-2.03%61,563
Mar 2, 20262,080.002,204.802,076.002,175.502,175.50-0.05%65,285
Feb 27, 20262,211.002,231.202,146.002,176.502,176.50-1.54%49,708
Feb 26, 20262,265.902,289.102,202.002,210.602,210.60-2.29%46,141
Feb 25, 20262,237.602,268.002,215.502,262.302,262.300.85%62,426
Feb 24, 20262,245.002,280.002,191.502,243.202,243.20-0.20%58,449
Feb 23, 20262,337.002,390.002,235.302,247.602,247.60-1.53%106,231
Feb 20, 20262,265.002,298.502,236.202,282.602,282.601.46%31,652
Feb 19, 20262,309.702,331.202,240.302,249.702,249.70-1.75%37,161
Feb 18, 20262,268.002,338.902,243.902,289.702,289.702.04%76,404
Feb 17, 20262,232.502,259.002,219.302,243.902,243.900.51%36,914
Feb 16, 20262,291.102,344.402,206.002,232.502,232.50-2.88%94,145
Feb 13, 20262,399.002,399.002,291.102,298.802,298.80-4.18%76,440
Feb 12, 20262,501.002,501.002,330.002,399.202,399.20-5.75%305,207
Feb 11, 20262,508.002,555.302,478.002,545.702,545.702.57%194,456
Feb 10, 20262,355.002,490.902,349.902,481.902,481.906.18%148,418
Feb 9, 20262,324.002,349.902,290.702,337.402,337.401.77%42,723
Feb 6, 20262,280.902,307.402,236.002,296.702,296.700.69%37,656
Feb 5, 20262,340.002,347.802,261.002,280.902,280.90-2.04%32,996
Feb 4, 20262,207.002,349.802,203.102,328.302,328.305.96%131,382
Feb 3, 20262,200.002,220.002,165.702,197.402,197.402.60%91,077
Feb 2, 20262,130.002,148.002,090.802,141.702,141.700.46%32,254
Feb 1, 20262,170.302,196.602,113.302,131.802,131.80-1.77%27,821
Jan 30, 20262,050.002,179.002,039.002,170.302,170.304.71%69,040
Jan 29, 20262,179.902,180.002,049.902,072.602,072.60-4.79%92,346
Jan 28, 20262,100.902,182.702,100.902,176.902,176.903.03%30,471
Jan 27, 20262,124.002,126.702,070.002,112.902,112.90-1.52%69,853
Jan 23, 20262,204.502,206.702,133.802,145.602,145.60-2.67%51,214
Jan 22, 20262,200.002,260.002,170.302,204.502,204.501.06%59,159
Jan 21, 20262,102.002,216.002,088.002,181.402,181.403.05%75,174
Jan 20, 20262,175.002,184.002,087.902,116.902,116.90-2.60%85,685
Jan 19, 20262,180.002,184.202,127.102,173.502,173.50-0.33%71,724
Jan 16, 20262,269.002,272.402,160.102,180.602,180.60-3.16%50,513
Jan 14, 20262,255.702,260.402,188.902,251.802,251.80-0.17%64,033
Jan 13, 20262,244.702,315.302,231.102,255.702,255.701.53%76,355