Skip to main content
logo
Fiem Industries Limited (NSE:FIEMIND)
India flag India · Delayed Price · Currency is INR
2,145.60
-58.90 (-2.67%)
At close: Jan 23, 2026

Fiem Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 12, 20262,244.702,244.702,154.102,221.702,221.70-0.41%65,873
Jan 9, 20262,335.902,344.602,212.502,230.902,230.90-4.13%53,143
Jan 8, 20262,351.602,390.002,312.602,326.902,326.90-2.04%36,708
Jan 7, 20262,317.302,398.802,316.102,375.402,375.402.49%67,401
Jan 6, 20262,350.002,367.502,310.702,317.602,317.60-1.34%43,529
Jan 5, 20262,369.302,369.302,302.302,349.102,349.100.63%41,665
Jan 2, 20262,228.302,346.502,202.702,334.302,334.304.76%69,083
Jan 1, 20262,262.002,291.902,222.002,228.302,228.30-1.42%30,349
Dec 31, 20252,237.002,268.002,183.102,260.402,260.401.81%54,139
Dec 30, 20252,215.002,256.702,184.602,220.202,220.20-0.02%59,683
Dec 29, 20252,299.002,318.002,211.002,220.602,220.60-3.71%90,394
Dec 26, 20252,393.702,409.702,300.002,306.202,306.20-3.66%68,351
Dec 24, 20252,408.402,408.402,362.602,393.702,393.70-0.61%47,223
Dec 23, 20252,405.002,444.002,375.002,408.402,408.400.41%70,106
Dec 22, 20252,428.002,445.002,370.002,398.502,398.50-0.42%77,533
Dec 19, 20252,350.002,427.002,325.402,408.602,408.603.10%146,572
Dec 18, 20252,287.002,338.902,252.702,336.202,336.201.98%77,513
Dec 17, 20252,289.002,317.002,229.402,290.902,290.900.08%52,018
Dec 16, 20252,345.002,346.002,278.302,289.002,289.00-1.82%83,608
Dec 15, 20252,289.902,345.002,270.902,331.502,331.501.48%63,198
Dec 12, 20252,288.002,315.902,261.302,297.502,297.501.09%59,040
Dec 11, 20252,248.002,283.702,214.002,272.702,272.701.32%44,022
Dec 10, 20252,274.902,319.902,225.002,243.002,243.00-1.35%76,286
Dec 9, 20252,271.402,294.002,200.602,273.702,273.700.33%103,256
Dec 8, 20252,253.402,309.802,228.502,266.302,266.300.57%65,485
Dec 5, 20252,282.702,288.002,237.302,253.402,253.40-0.94%48,005
Dec 4, 20252,290.602,302.302,250.302,274.702,274.70-0.69%52,136
Dec 3, 20252,264.502,317.002,260.002,290.602,290.601.15%107,940
Dec 2, 20252,250.002,320.002,241.202,264.502,264.500.45%61,639
Dec 1, 20252,286.302,297.002,232.002,254.302,254.30-0.49%46,530
Nov 28, 20252,219.902,290.002,219.902,265.302,265.302.22%55,217
Nov 27, 20252,300.002,300.002,201.202,216.202,216.20-2.91%50,821
Nov 26, 20252,250.702,289.002,240.002,282.602,282.601.71%45,843
Nov 25, 20252,210.002,254.702,200.002,244.202,244.201.09%30,402
Nov 24, 20252,261.902,274.002,211.002,219.902,219.90-1.57%37,683
Nov 21, 20252,272.002,307.502,243.102,255.402,255.40-1.11%55,009
Nov 20, 20252,315.002,341.102,271.002,280.802,280.80-1.50%53,007
Nov 19, 20252,315.802,354.302,268.702,315.502,315.500.01%80,920
Nov 18, 20252,350.702,378.102,303.702,315.302,315.30-1.27%81,373
Nov 17, 20252,254.202,365.402,225.702,345.202,345.204.89%246,377
Nov 14, 20252,172.002,269.002,166.102,235.902,235.903.35%186,566
Nov 13, 20252,240.002,294.502,150.102,163.402,163.401.10%386,315