Skip to main content
logo
Fiem Industries Limited (NSE:FIEMIND)
India flag India · Delayed Price · Currency is INR
2,346.90
-52.30 (-2.18%)
Feb 13, 2026, 9:50 AM IST

Fiem Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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