Fiem Industries Limited (NSE:FIEMIND)
India · Delayed Price · Currency is INR 2,051.90
+27.50 (1.36%)
Sep 18, 2025, 12:31 PM IST
Fiem Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2,099.90 | 2,105.10 | 1,989.90 | 2,024.40 | 2,024.40 | -3.53% | 1,396,644 |
| Sep 16, 2025 | 2,098.00 | 2,140.00 | 2,062.30 | 2,098.40 | 2,098.40 | 0.44% | 119,076 |
| Sep 15, 2025 | 2,145.00 | 2,164.40 | 2,074.90 | 2,089.30 | 2,089.30 | -2.74% | 108,414 |
| Sep 12, 2025 | 2,155.00 | 2,275.00 | 2,128.50 | 2,148.10 | 2,148.10 | -0.72% | 213,528 |
| Sep 11, 2025 | 2,122.10 | 2,180.70 | 2,106.10 | 2,163.60 | 2,163.60 | 1.57% | 72,835 |
| Sep 10, 2025 | 2,189.00 | 2,200.00 | 2,110.00 | 2,130.20 | 2,130.20 | -2.42% | 93,038 |
| Sep 9, 2025 | 2,150.00 | 2,249.70 | 2,126.10 | 2,183.10 | 2,183.10 | 0.62% | 132,097 |
| Sep 8, 2025 | 2,064.90 | 2,210.70 | 2,057.30 | 2,169.60 | 2,169.60 | 6.20% | 209,305 |
| Sep 5, 2025 | 2,160.00 | 2,180.00 | 2,006.10 | 2,042.90 | 2,042.90 | -6.10% | 356,617 |
| Sep 4, 2025 | 2,238.90 | 2,239.00 | 2,150.20 | 2,175.60 | 2,175.60 | -0.20% | 103,006 |
| Sep 3, 2025 | 2,191.60 | 2,205.00 | 2,168.30 | 2,180.00 | 2,180.00 | -0.53% | 115,726 |
| Sep 2, 2025 | 2,214.00 | 2,214.90 | 2,166.00 | 2,191.60 | 2,191.60 | -0.04% | 68,973 |
| Sep 1, 2025 | 2,140.00 | 2,198.60 | 2,110.80 | 2,192.40 | 2,192.40 | 4.37% | 168,201 |
| Aug 29, 2025 | 2,106.00 | 2,141.00 | 2,082.80 | 2,100.70 | 2,100.70 | 0.01% | 99,297 |
| Aug 28, 2025 | 2,050.00 | 2,200.00 | 2,044.00 | 2,100.50 | 2,100.50 | 2.91% | 387,794 |
| Aug 26, 2025 | 1,990.00 | 2,075.00 | 1,972.10 | 2,041.20 | 2,041.20 | 2.06% | 222,824 |
| Aug 25, 2025 | 2,012.00 | 2,035.00 | 1,956.00 | 2,000.00 | 2,000.00 | -2.76% | 111,671 |
| Aug 22, 2025 | 2,057.70 | 2,073.20 | 2,026.10 | 2,056.70 | 2,056.70 | 0.49% | 45,905 |
| Aug 21, 2025 | 2,093.20 | 2,129.00 | 2,026.20 | 2,046.60 | 2,046.60 | -1.73% | 81,670 |
| Aug 20, 2025 | 2,108.70 | 2,135.90 | 2,070.00 | 2,082.70 | 2,082.70 | -0.44% | 62,896 |
| Aug 19, 2025 | 1,985.00 | 2,157.20 | 1,950.10 | 2,092.00 | 2,092.00 | 5.60% | 286,084 |
| Aug 18, 2025 | 1,881.00 | 2,005.00 | 1,861.00 | 1,981.00 | 1,981.00 | 8.16% | 140,874 |
| Aug 14, 2025 | 1,851.50 | 1,895.00 | 1,815.00 | 1,831.60 | 1,831.60 | -1.07% | 41,437 |
| Aug 13, 2025 | 1,837.70 | 1,870.00 | 1,829.60 | 1,851.50 | 1,851.50 | 2.33% | 47,493 |
| Aug 12, 2025 | 1,823.30 | 1,834.00 | 1,802.50 | 1,809.40 | 1,809.40 | -0.24% | 17,997 |
| Aug 11, 2025 | 1,816.20 | 1,828.60 | 1,794.00 | 1,813.80 | 1,813.80 | 0.37% | 25,288 |
| Aug 8, 2025 | 1,859.00 | 1,859.00 | 1,800.00 | 1,807.20 | 1,807.20 | -2.30% | 22,368 |
| Aug 7, 2025 | 1,875.00 | 1,891.00 | 1,839.80 | 1,849.70 | 1,849.70 | -2.09% | 29,065 |
| Aug 6, 2025 | 1,876.40 | 1,900.30 | 1,829.00 | 1,889.20 | 1,889.20 | 0.68% | 35,717 |
| Aug 5, 2025 | 1,932.90 | 1,934.70 | 1,867.60 | 1,876.40 | 1,876.40 | -2.92% | 24,438 |
| Aug 4, 2025 | 1,913.70 | 1,958.00 | 1,896.20 | 1,932.90 | 1,932.90 | 1.00% | 32,950 |
| Aug 1, 2025 | 1,906.30 | 1,939.00 | 1,905.60 | 1,913.70 | 1,913.70 | -0.52% | 24,112 |
| Jul 31, 2025 | 1,915.00 | 1,973.60 | 1,881.00 | 1,923.70 | 1,923.70 | -2.60% | 74,535 |
| Jul 30, 2025 | 1,959.00 | 1,985.00 | 1,942.00 | 1,975.00 | 1,975.00 | 1.57% | 30,064 |
| Jul 29, 2025 | 1,935.10 | 1,962.60 | 1,911.00 | 1,944.40 | 1,944.40 | -0.43% | 31,170 |
| Jul 28, 2025 | 1,973.20 | 2,004.00 | 1,904.20 | 1,952.80 | 1,952.80 | -1.71% | 68,844 |
| Jul 25, 2025 | 2,011.60 | 2,019.90 | 1,972.40 | 1,986.70 | 1,986.70 | -1.24% | 54,079 |
| Jul 24, 2025 | 1,991.00 | 2,018.80 | 1,982.00 | 2,011.60 | 2,011.60 | 0.06% | 47,999 |
| Jul 23, 2025 | 2,035.40 | 2,035.40 | 1,986.60 | 2,010.40 | 1,980.40 | -0.73% | 47,888 |
| Jul 22, 2025 | 2,031.00 | 2,032.50 | 1,998.10 | 2,025.20 | 1,994.98 | 0.16% | 38,037 |
| Jul 21, 2025 | 2,026.90 | 2,031.70 | 1,985.00 | 2,021.90 | 1,991.73 | 1.03% | 52,305 |
| Jul 18, 2025 | 2,016.70 | 2,026.70 | 1,980.10 | 2,001.30 | 1,971.44 | -0.76% | 41,568 |
| Jul 17, 2025 | 1,960.40 | 2,055.00 | 1,945.50 | 2,016.60 | 1,986.51 | 3.69% | 333,455 |
| Jul 16, 2025 | 1,978.80 | 2,024.90 | 1,941.00 | 1,944.80 | 1,915.78 | -1.42% | 129,018 |
| Jul 15, 2025 | 1,946.30 | 1,987.00 | 1,942.10 | 1,972.80 | 1,943.36 | 2.32% | 45,061 |
| Jul 14, 2025 | 1,913.70 | 1,954.10 | 1,890.00 | 1,928.00 | 1,899.23 | 0.75% | 38,754 |
| Jul 11, 2025 | 1,939.00 | 1,943.90 | 1,890.10 | 1,913.70 | 1,885.14 | -1.39% | 30,263 |
| Jul 10, 2025 | 1,940.70 | 1,984.00 | 1,905.10 | 1,940.70 | 1,911.74 | 0.26% | 52,975 |
| Jul 9, 2025 | 1,930.90 | 1,954.00 | 1,921.10 | 1,935.70 | 1,906.81 | 0.54% | 21,983 |
| Jul 8, 2025 | 1,975.30 | 1,990.00 | 1,905.30 | 1,925.30 | 1,896.57 | -2.53% | 53,485 |