Skip to main content
logo
Fiem Industries Limited (NSE:FIEMIND)
India flag India · Delayed Price · Currency is INR
2,016.60
-9.20 (-0.45%)
Oct 24, 2025, 3:30 PM IST

Fiem Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,041.902,041.901,996.002,016.602,016.60-0.45%41,288
Oct 23, 20252,039.902,057.902,012.502,025.802,025.80-0.04%93,890
Oct 21, 20252,002.802,051.002,000.002,026.702,026.702.03%45,233
Oct 20, 20251,935.001,994.701,931.301,986.401,986.402.73%78,340
Oct 17, 20251,985.001,989.801,922.601,933.701,933.70-2.39%67,801
Oct 16, 20251,975.501,991.101,962.701,981.001,981.000.28%45,009
Oct 15, 20251,959.901,985.001,936.201,975.501,975.500.71%45,025
Oct 14, 20251,977.101,986.901,922.001,961.601,961.60-0.05%68,095
Oct 13, 20251,942.201,970.001,928.001,962.501,962.501.03%48,300
Oct 10, 20251,972.801,973.901,927.001,942.401,942.40-1.45%42,000
Oct 9, 20251,916.801,977.001,898.001,971.001,971.003.34%114,162
Oct 8, 20251,933.301,957.201,900.501,907.301,907.30-0.52%58,607
Oct 7, 20251,911.701,930.001,884.501,917.201,917.200.36%76,270
Oct 6, 20251,954.301,961.901,904.601,910.401,910.40-1.37%55,006
Oct 3, 20251,980.001,981.301,921.101,936.901,936.90-1.37%56,421
Oct 1, 20251,919.001,974.801,912.501,963.801,963.802.98%107,260
Sep 30, 20251,957.701,963.301,868.501,907.001,907.00-1.68%128,791
Sep 29, 20251,966.101,978.101,921.101,939.501,939.50-1.17%90,841
Sep 26, 20252,009.702,026.301,955.001,962.401,962.40-2.32%87,256
Sep 25, 20252,062.002,064.002,003.102,009.002,009.00-2.28%64,233
Sep 24, 20252,019.602,068.001,994.202,055.802,055.801.79%137,289
Sep 23, 20252,001.902,035.001,983.202,019.602,019.601.26%98,959
Sep 22, 20252,048.102,064.001,989.901,994.501,994.50-2.33%95,029
Sep 19, 20252,053.002,059.002,025.802,042.002,042.00-0.54%53,989
Sep 18, 20252,027.002,060.002,020.402,053.002,053.001.41%150,223
Sep 17, 20252,099.902,105.101,989.902,024.402,024.40-3.53%1,396,770
Sep 16, 20252,098.002,140.002,062.302,098.402,098.400.44%119,076
Sep 15, 20252,145.002,164.402,074.902,089.302,089.30-2.74%108,414
Sep 12, 20252,155.002,275.002,128.502,148.102,148.10-0.72%213,528
Sep 11, 20252,122.102,180.702,106.102,163.602,163.601.57%72,835
Sep 10, 20252,189.002,200.002,110.002,130.202,130.20-2.42%93,038
Sep 9, 20252,150.002,249.702,126.102,183.102,183.100.62%132,097
Sep 8, 20252,064.902,210.702,057.302,169.602,169.606.20%209,305
Sep 5, 20252,160.002,180.002,006.102,042.902,042.90-6.10%356,617
Sep 4, 20252,238.902,239.002,150.202,175.602,175.60-0.20%103,006
Sep 3, 20252,191.602,205.002,168.302,180.002,180.00-0.53%115,726
Sep 2, 20252,214.002,214.902,166.002,191.602,191.60-0.04%68,973
Sep 1, 20252,140.002,198.602,110.802,192.402,192.404.37%168,201
Aug 29, 20252,106.002,141.002,082.802,100.702,100.700.01%99,297
Aug 28, 20252,050.002,200.002,044.002,100.502,100.502.91%387,794
Aug 26, 20251,990.002,075.001,972.102,041.202,041.202.06%222,824
Aug 25, 20252,012.002,035.001,956.002,000.002,000.00-2.76%111,671
Aug 22, 20252,057.702,073.202,026.102,056.702,056.700.49%45,905
Aug 21, 20252,093.202,129.002,026.202,046.602,046.60-1.73%81,670
Aug 20, 20252,108.702,135.902,070.002,082.702,082.70-0.44%62,896
Aug 19, 20251,985.002,157.201,950.102,092.002,092.005.60%286,084
Aug 18, 20251,881.002,005.001,861.001,981.001,981.008.16%140,874
Aug 14, 20251,851.501,895.001,815.001,831.601,831.60-1.07%41,437
Aug 13, 20251,837.701,870.001,829.601,851.501,851.502.33%47,493
Aug 12, 20251,823.301,834.001,802.501,809.401,809.40-0.24%17,997