Skip to main content
logo
Fiem Industries Limited (NSE:FIEMIND)
India flag India · Delayed Price · Currency is INR
2,248.20
-58.00 (-2.51%)
Dec 29, 2025, 12:09 PM IST

Fiem Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 12, 20252,130.002,149.002,108.402,139.802,139.800.33%51,739
Nov 11, 20252,130.002,146.602,074.802,132.802,132.800.25%86,287
Nov 10, 20252,108.002,134.802,065.002,127.402,127.400.99%88,724
Nov 7, 20252,076.702,116.402,045.102,106.502,106.501.43%48,411
Nov 6, 20252,110.002,122.202,057.402,076.702,076.70-1.87%78,495
Nov 4, 20252,125.002,125.002,081.002,116.202,116.200.05%54,176
Nov 3, 20252,088.902,119.902,077.802,115.202,115.201.29%46,136
Oct 31, 20252,092.902,104.702,072.002,088.202,088.20-0.32%41,129
Oct 30, 20252,114.002,125.002,083.102,095.002,095.00-0.54%42,266
Oct 29, 20252,112.002,113.902,084.402,106.302,106.300.17%40,402
Oct 28, 20252,107.002,115.002,075.902,102.802,102.800.82%71,560
Oct 27, 20252,034.002,105.002,010.002,085.702,085.703.43%129,482
Oct 24, 20252,041.902,041.901,996.002,016.602,016.60-0.45%41,282
Oct 23, 20252,039.902,057.902,012.502,025.802,025.80-0.04%93,886
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%78,317
Oct 17, 20251,985.001,989.801,922.601,933.701,933.70-2.39%67,702
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%45,023