Skip to main content
logo
Fiem Industries Limited (NSE:FIEMIND)
India flag India · Delayed Price · Currency is INR
1,936.00
+36.80 (1.94%)
Nov 9, 2026, 3:30 PM IST

Fiem Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 20261,883.001,970.001,880.101,936.001,936.001.94%60,661
Nov 8, 20261,898.001,905.201,874.901,899.201,899.203.32%17,575
Nov 6, 20261,855.001,860.801,812.301,838.101,838.10-1.71%33,527
Nov 5, 20261,950.001,955.001,858.301,870.001,870.00-1.79%57,231
Nov 4, 20261,824.401,945.001,820.001,904.001,904.004.36%59,672
Nov 3, 20261,806.501,862.701,800.001,824.401,824.401.43%51,936
Nov 2, 20261,686.101,816.501,683.101,798.601,798.606.28%73,724
Oct 30, 20261,715.001,718.601,675.101,692.401,692.40-1.41%38,866
Oct 29, 20261,675.001,724.001,642.001,716.601,716.603.14%94,625
Oct 28, 20261,701.001,704.701,645.901,664.401,664.40-2.09%81,972
Oct 27, 20261,682.801,756.801,674.001,699.901,699.901.70%97,559
Oct 26, 20261,751.001,751.101,660.001,671.501,671.50-4.90%112,773
Oct 23, 20261,846.201,849.001,733.101,757.701,757.70-4.79%74,886
Oct 22, 20261,850.601,879.501,804.001,846.201,846.20-1.01%94,811
Oct 21, 20261,834.201,869.001,802.001,865.101,865.102.28%97,623
Oct 19, 20261,912.001,912.001,810.001,823.601,823.60-4.98%59,530
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