Skip to main content
logo
Fiem Industries Limited (NSE:FIEMIND)
India flag India · Delayed Price · Currency is INR
2,310.00
+58.80 (2.61%)
May 27, 2026, 3:30 PM IST

Fiem Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20262,251.202,321.002,251.202,315.202,315.202.84%50,358
May 26, 20262,275.002,305.002,245.402,251.202,251.20-0.99%37,048
May 25, 20262,249.702,286.002,230.002,273.602,273.602.30%39,161
May 22, 20262,242.002,254.702,211.002,222.402,222.400.14%32,346
May 21, 20262,174.702,232.002,154.002,219.302,219.303.17%49,084
May 20, 20262,130.002,190.002,080.002,151.202,151.20-0.85%61,397
May 19, 20262,160.002,205.002,146.202,169.702,169.700.77%40,413
May 18, 20262,168.202,169.902,115.002,153.202,153.20-0.69%32,253
May 15, 20262,179.702,221.902,159.702,168.202,168.200.39%49,160
May 14, 20262,249.002,249.002,151.702,159.702,159.70-2.37%40,718
May 13, 20262,196.002,255.002,180.002,212.202,212.200.74%55,210
May 12, 20262,221.302,275.002,176.002,196.002,196.00-1.14%47,554
May 11, 20262,235.002,289.802,209.002,221.302,221.30-2.02%64,007
May 8, 20262,273.602,325.002,260.002,267.002,267.000.25%136,339
May 7, 20262,274.702,287.902,257.002,261.402,261.400.22%44,364
May 6, 20262,281.802,282.002,226.002,256.402,256.400.55%77,748
May 5, 20262,270.302,270.302,225.002,244.102,244.10-1.15%37,563
May 4, 20262,183.902,275.002,183.902,270.302,270.304.01%110,913
Apr 30, 20262,193.202,199.702,134.002,182.702,182.70-0.48%32,712
Apr 29, 20262,199.102,245.802,185.502,193.202,193.200.20%23,327
Apr 28, 20262,215.802,227.002,176.502,188.802,188.80-1.02%21,719
Apr 27, 20262,183.902,221.802,183.302,211.402,211.401.67%17,385
Apr 24, 20262,233.002,238.002,140.002,175.002,175.00-2.08%33,973
Apr 23, 20262,279.002,279.002,192.002,221.202,221.20-2.37%32,974
Apr 22, 20262,264.902,305.002,252.402,275.202,275.200.33%43,794
Apr 21, 20262,250.002,292.702,240.102,267.802,267.800.77%30,406
Apr 20, 20262,269.002,269.602,212.302,250.502,250.50-0.38%38,650
Apr 17, 20262,250.002,264.702,233.402,259.102,259.101.15%39,436
Apr 16, 20262,262.102,268.402,211.202,233.402,233.40-0.35%52,958
Apr 15, 20262,220.002,263.502,196.002,241.302,241.303.53%73,498
Apr 13, 20262,166.802,200.002,144.402,164.902,164.90-2.33%49,172
Apr 10, 20262,145.102,219.802,145.102,216.602,216.602.71%56,172
Apr 9, 20262,162.402,196.902,117.102,158.202,158.20-0.14%40,103
Apr 8, 20262,101.002,169.002,085.002,161.302,161.306.42%88,391
Apr 7, 20262,030.002,036.701,978.502,031.002,031.000.33%32,237
Apr 6, 20261,994.102,038.101,960.902,024.402,024.401.97%45,773
Apr 2, 20261,965.001,995.001,903.201,985.301,985.300.54%38,863
Apr 1, 20261,970.102,015.701,952.001,974.701,974.703.34%51,954
Mar 30, 20261,967.901,975.001,870.101,910.901,910.90-2.81%80,259
Mar 27, 20262,082.002,082.001,960.301,966.101,966.10-5.64%64,230
Mar 25, 20262,010.002,105.002,010.002,083.602,083.603.59%45,594
Mar 24, 20262,012.002,025.001,946.502,011.402,011.403.43%46,030
Mar 23, 20262,001.002,020.001,933.801,944.701,944.70-4.05%66,011
Mar 20, 20262,029.702,056.702,005.002,026.802,026.801.26%38,839
Mar 19, 20262,042.002,063.001,999.002,001.502,001.50-3.51%34,229
Mar 18, 20262,026.902,087.002,005.302,074.302,074.303.55%81,349
Mar 17, 20262,044.002,048.701,991.002,003.202,003.20-0.09%42,192
Mar 16, 20261,997.002,021.501,945.502,005.002,005.00-2.09%146,860
Mar 13, 20262,080.002,102.702,025.302,047.802,047.80-2.56%63,226
Mar 12, 20262,105.102,148.202,045.002,101.602,101.60-0.45%42,983