Skip to main content
logo
Fiem Industries Limited (NSE:FIEMIND)
India flag India · Delayed Price · Currency is INR
1,812.00
-107.10 (-5.58%)
Oct 19, 2026, 3:30 PM IST

Fiem Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 20261,912.001,912.001,810.001,812.001,812.00-5.58%59,518
Oct 16, 20261,829.901,932.201,815.301,919.101,919.105.13%92,882
Oct 15, 20261,804.301,833.801,781.501,825.501,825.501.26%94,560
Oct 14, 20261,730.001,817.901,721.601,802.701,802.704.26%123,015
Oct 13, 20261,733.201,745.001,696.201,729.001,729.000.26%65,646
Oct 12, 20261,751.901,786.501,718.001,724.601,724.60-1.32%46,053
Oct 9, 20261,746.901,768.701,732.201,747.701,747.700.06%37,064
Oct 8, 20261,810.001,810.001,742.501,746.601,746.60-2.93%41,058
Oct 7, 20261,784.301,804.801,768.101,799.301,799.301.11%39,539
Oct 6, 20261,774.201,799.901,760.001,779.501,779.500.93%45,396
Oct 5, 20261,786.101,816.901,752.001,763.101,763.10-1.77%72,879
Oct 1, 20261,877.201,888.001,785.101,794.801,794.80-4.41%115,474
Sep 30, 20261,921.101,955.201,870.001,877.601,877.60-2.26%91,793
Sep 29, 20261,926.001,939.701,901.301,921.101,921.10-0.25%36,157
Sep 28, 20261,963.101,976.801,920.001,926.001,926.00-2.01%39,451
Sep 25, 20261,926.001,988.801,917.001,965.501,965.502.52%120,437
Sep 24, 20261,929.701,935.001,903.501,917.201,917.20-0.38%53,114
Sep 23, 20261,907.101,938.001,897.001,924.501,924.500.93%67,467
Sep 22, 20261,910.801,925.101,895.501,906.701,906.700.29%46,110
Sep 21, 20261,949.001,949.001,890.101,901.101,901.10-1.87%53,900
Sep 18, 20261,907.001,963.901,907.001,937.301,937.301.91%71,600
Sep 17, 20261,942.801,965.101,895.501,900.901,900.90-1.40%113,760
Sep 16, 20261,938.101,965.001,913.701,927.901,927.90-0.53%64,556
Sep 15, 20262,013.902,020.001,931.001,938.101,938.10-3.55%61,058
Sep 11, 20261,973.002,029.001,947.902,009.502,009.501.14%52,734
Sep 10, 20262,010.002,022.901,980.001,986.801,986.80-1.72%61,931
Sep 9, 20262,045.002,048.602,009.402,021.602,021.60-0.81%52,069
Sep 8, 20262,068.802,074.002,035.002,038.202,038.20-1.48%36,919
Sep 7, 20262,085.802,090.002,053.002,068.802,068.80-0.82%38,402
Sep 4, 20262,050.002,092.402,036.002,085.802,085.802.40%46,943
Sep 3, 20262,079.002,079.002,030.002,036.902,036.90-0.74%52,260
Sep 2, 20262,085.002,085.002,040.002,052.002,052.00-1.62%55,396
Sep 1, 20262,045.202,110.402,031.202,085.702,085.702.43%106,503
Aug 31, 20262,087.702,087.702,033.002,036.202,036.20-2.47%80,331
Aug 28, 20262,070.802,102.802,067.202,087.702,087.700.99%45,157
Aug 27, 20262,110.002,117.902,060.002,067.202,067.20-2.03%113,990
Aug 26, 20262,175.602,186.402,103.402,110.002,110.00-2.57%106,791
Aug 25, 20262,164.102,182.402,150.002,165.602,165.600.07%50,034
Aug 24, 20262,198.802,217.502,160.002,164.102,164.10-1.58%55,553
Aug 21, 20262,199.002,231.802,171.102,198.802,198.800.37%88,078
Aug 20, 20262,242.002,253.502,187.002,190.602,190.60-2.25%113,025
Aug 19, 20262,220.002,262.002,205.202,241.002,241.000.99%71,605
Aug 18, 20262,281.702,293.902,214.102,219.102,219.10-2.74%131,958
Aug 17, 20262,338.802,352.002,261.502,281.702,281.70-2.92%110,074
Aug 14, 20262,419.502,439.902,321.002,350.402,350.40-2.57%269,801
Aug 13, 20262,491.002,491.002,311.302,412.302,412.30-8.83%610,304
Aug 12, 20262,604.102,674.802,582.002,645.902,645.902.07%153,129
Aug 11, 20262,538.202,611.502,535.002,592.202,592.202.08%95,849
Aug 10, 20262,590.002,615.202,521.802,539.302,539.30-1.59%111,928
Aug 7, 20262,479.502,604.902,466.902,580.302,580.304.07%195,760