Skip to main content
logo
Fiem Industries Limited (NSE:FIEMIND)
India flag India · Delayed Price · Currency is INR
2,239.10
-4.00 (-0.18%)
Jul 7, 2026, 3:29 PM IST

Fiem Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 20262,229.102,259.002,229.102,239.102,239.10-0.18%25,575
Jul 6, 20262,245.302,254.002,230.202,243.102,243.10-0.82%23,451
Jul 3, 20262,269.002,274.302,233.202,261.702,261.70-25,277
Jul 2, 20262,274.702,278.802,233.102,261.702,261.700.25%31,520
Jul 1, 20262,269.002,294.602,249.002,256.102,256.10-0.23%27,571
Jun 30, 20262,231.402,271.102,231.402,261.302,261.300.74%20,715
Jun 29, 20262,215.002,256.902,215.002,244.802,244.800.70%26,168
Jun 25, 20262,227.002,269.002,221.002,229.102,229.100.53%34,313
Jun 24, 20262,265.502,265.502,211.602,217.402,217.40-2.61%63,961
Jun 23, 20262,310.602,313.102,270.002,276.902,276.90-1.46%25,675
Jun 22, 20262,300.002,322.802,278.102,310.602,310.601.05%36,108
Jun 19, 20262,291.502,300.002,265.002,286.702,286.70-0.12%33,390
Jun 18, 20262,308.802,313.802,282.002,289.502,289.50-0.77%24,047
Jun 17, 20262,354.502,370.202,298.402,307.202,307.20-2.00%37,315
Jun 16, 20262,409.702,415.002,340.702,354.402,354.40-1.36%47,089
Jun 15, 20262,355.002,415.002,340.602,386.802,386.803.38%144,754
Jun 12, 20262,259.002,316.102,259.002,308.702,308.702.75%46,566
Jun 11, 20262,216.202,272.002,209.602,246.902,246.900.40%67,758
Jun 10, 20262,308.302,320.002,230.002,238.002,238.00-2.60%38,736
Jun 9, 20262,284.402,308.502,272.502,297.802,297.800.87%31,816
Jun 8, 20262,271.002,311.002,260.002,277.902,277.90-1.44%50,997
Jun 5, 20262,343.502,345.102,252.302,311.202,311.20-0.97%95,607
Jun 4, 20262,358.802,372.802,304.402,333.802,333.80-0.56%58,528
Jun 3, 20262,277.902,379.002,257.702,347.002,347.003.24%187,989
Jun 2, 20262,235.502,284.002,219.102,273.402,273.401.70%56,044
Jun 1, 20262,269.902,297.902,207.002,235.502,235.50-0.33%79,653
May 29, 20262,325.002,325.002,221.102,243.002,243.00-3.12%54,610
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