Skip to main content
logo
Fiem Industries Limited (NSE:FIEMIND)
India flag India · Delayed Price · Currency is INR
2,230.00
+10.90 (0.49%)
Aug 19, 2026, 3:30 PM IST

Fiem Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 6, 20262,530.002,530.002,468.302,479.502,479.50-0.74%94,557
Aug 5, 20262,349.402,510.002,336.402,498.002,498.007.46%384,453
Aug 4, 20262,344.102,345.002,309.002,324.502,324.50-0.59%42,264
Aug 3, 20262,358.102,358.102,306.102,338.402,338.400.65%63,451
Jul 31, 20262,351.002,351.002,244.702,323.302,323.30-1.85%133,187
Jul 30, 20262,330.402,386.002,320.902,367.002,367.001.53%41,563
Jul 29, 20262,330.002,350.802,321.002,331.302,331.300.05%16,216
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