Skip to main content
logo
Fiem Industries Limited (NSE:FIEMIND)
India flag India · Delayed Price · Currency is INR
2,325.60
-4.50 (-0.19%)
Jul 29, 2026, 12:55 PM IST

Fiem Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20262,340.002,369.702,322.002,330.102,330.10-1.12%26,431
Jul 27, 20262,338.102,423.902,335.102,356.602,356.601.06%67,883
Jul 24, 20262,329.602,340.002,299.902,331.902,331.900.77%36,394
Jul 23, 20262,349.002,374.702,315.002,354.102,314.100.45%70,404
Jul 22, 20262,353.002,353.002,315.102,343.602,303.780.52%35,844
Jul 21, 20262,310.002,364.702,307.102,331.502,291.881.13%44,727
Jul 20, 20262,270.002,327.102,259.002,305.502,266.331.47%38,997
Jul 17, 20262,311.402,320.602,259.002,272.202,233.59-1.69%45,042
Jul 16, 20262,264.802,374.002,250.102,311.302,272.032.14%117,519
Jul 15, 20262,218.502,268.802,211.102,262.802,224.352.00%35,906
Jul 14, 20262,236.802,236.802,205.102,218.502,180.80-0.82%23,590
Jul 13, 20262,235.002,241.002,212.102,236.802,198.79-0.58%14,955
Jul 10, 20262,236.502,259.402,209.002,249.902,211.671.86%31,244
Jul 9, 20262,204.902,236.502,199.502,208.802,171.271.29%19,840
Jul 8, 20262,231.102,244.002,150.002,180.702,143.65-2.61%50,207
Jul 7, 20262,229.102,259.002,229.102,239.102,201.05-0.18%25,575
Jul 6, 20262,245.302,254.002,230.202,243.102,204.99-0.82%23,451
Jul 3, 20262,269.002,274.302,233.202,261.702,223.27-25,277
Jul 2, 20262,274.702,278.802,233.102,261.702,223.270.25%31,520
Jul 1, 20262,269.002,294.602,249.002,256.102,217.77-0.23%27,571
Jun 30, 20262,231.402,271.102,231.402,261.302,222.880.74%20,715
Jun 29, 20262,215.002,256.902,215.002,244.802,206.660.70%26,168
Jun 25, 20262,227.002,269.002,221.002,229.102,191.220.53%34,313
Jun 24, 20262,265.502,265.502,211.602,217.402,179.72-2.61%63,961
Jun 23, 20262,310.602,313.102,270.002,276.902,238.21-1.46%25,675
Jun 22, 20262,300.002,322.802,278.102,310.602,271.341.05%36,108
Jun 19, 20262,291.502,300.002,265.002,286.702,247.85-0.12%33,390
Jun 18, 20262,308.802,313.802,282.002,289.502,250.60-0.77%24,047
Jun 17, 20262,354.502,370.202,298.402,307.202,268.00-2.00%37,315
Jun 16, 20262,409.702,415.002,340.702,354.402,314.39-1.36%47,089
Jun 15, 20262,355.002,415.002,340.602,386.802,346.243.38%144,754
Jun 12, 20262,259.002,316.102,259.002,308.702,269.472.75%46,566
Jun 11, 20262,216.202,272.002,209.602,246.902,208.720.40%67,758
Jun 10, 20262,308.302,320.002,230.002,238.002,199.97-2.60%38,736
Jun 9, 20262,284.402,308.502,272.502,297.802,258.760.87%31,816
Jun 8, 20262,271.002,311.002,260.002,277.902,239.19-1.44%50,997
Jun 5, 20262,343.502,345.102,252.302,311.202,271.93-0.97%95,607
Jun 4, 20262,358.802,372.802,304.402,333.802,294.14-0.56%58,528
Jun 3, 20262,277.902,379.002,257.702,347.002,307.123.24%187,989
Jun 2, 20262,235.502,284.002,219.102,273.402,234.771.70%56,044
Jun 1, 20262,269.902,297.902,207.002,235.502,197.52-0.33%79,653
May 29, 20262,325.002,325.002,221.102,243.002,204.89-3.12%54,610
May 27, 20262,251.202,321.002,251.202,315.202,275.862.84%50,358
May 26, 20262,275.002,305.002,245.402,251.202,212.95-0.99%37,048
May 25, 20262,249.702,286.002,230.002,273.602,234.972.30%39,161
May 22, 20262,242.002,254.702,211.002,222.402,184.640.14%32,346
May 21, 20262,174.702,232.002,154.002,219.302,181.593.17%49,084
May 20, 20262,130.002,190.002,080.002,151.202,114.65-0.85%61,397
May 19, 20262,160.002,205.002,146.202,169.702,132.830.77%40,413
May 18, 20262,168.202,169.902,115.002,153.202,116.61-0.69%32,253