Skip to main content
logo
Fiem Industries Limited (NSE:FIEMIND)
India flag India · Delayed Price · Currency is INR
1,924.50
-1.50 (-0.08%)
Sep 29, 2026, 3:29 PM IST

Fiem Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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