Skip to main content
Fiem Industries Limited (NSE:FIEMIND)
India flag India · Delayed Price · Currency is INR
2,040.00
-54.70 (-2.61%)
Mar 9, 2026, 3:30 PM IST

Fiem Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,145.002,148.902,080.102,094.702,094.70-2.20%36,484
Mar 5, 20262,135.002,173.902,090.102,141.802,141.800.49%58,129
Mar 4, 20262,127.002,164.702,101.502,131.302,131.30-2.03%61,563
Mar 2, 20262,080.002,204.802,076.002,175.502,175.50-0.05%65,285
Feb 27, 20262,211.002,231.202,146.002,176.502,176.50-1.54%49,708
Feb 26, 20262,265.902,289.102,202.002,210.602,210.60-2.29%46,141
Feb 25, 20262,237.602,268.002,215.502,262.302,262.300.85%62,426
Feb 24, 20262,245.002,280.002,191.502,243.202,243.20-0.20%58,449
Feb 23, 20262,337.002,390.002,235.302,247.602,247.60-1.53%106,231
Feb 20, 20262,265.002,298.502,236.202,282.602,282.601.46%31,652
Feb 19, 20262,309.702,331.202,240.302,249.702,249.70-1.75%37,161
Feb 18, 20262,268.002,338.902,243.902,289.702,289.702.04%76,404
Feb 17, 20262,232.502,259.002,219.302,243.902,243.900.51%36,914
Feb 16, 20262,291.102,344.402,206.002,232.502,232.50-2.88%94,145
Feb 13, 20262,399.002,399.002,291.102,298.802,298.80-4.18%76,440
Feb 12, 20262,501.002,501.002,330.002,399.202,399.20-5.75%305,207
Feb 11, 20262,508.002,555.302,478.002,545.702,545.702.57%194,456
Feb 10, 20262,355.002,490.902,349.902,481.902,481.906.18%148,418
Feb 9, 20262,324.002,349.902,290.702,337.402,337.401.77%42,723
Feb 6, 20262,280.902,307.402,236.002,296.702,296.700.69%37,656
Feb 5, 20262,340.002,347.802,261.002,280.902,280.90-2.04%32,996
Feb 4, 20262,207.002,349.802,203.102,328.302,328.305.96%131,382
Feb 3, 20262,200.002,220.002,165.702,197.402,197.402.60%91,077
Feb 2, 20262,130.002,148.002,090.802,141.702,141.700.46%32,254
Feb 1, 20262,170.302,196.602,113.302,131.802,131.80-1.77%27,821
Jan 30, 20262,050.002,179.002,039.002,170.302,170.304.71%69,040
Jan 29, 20262,179.902,180.002,049.902,072.602,072.60-4.79%92,346
Jan 28, 20262,100.902,182.702,100.902,176.902,176.903.03%30,471
Jan 27, 20262,124.002,126.702,070.002,112.902,112.90-1.52%69,853
Jan 23, 20262,204.502,206.702,133.802,145.602,145.60-2.67%51,214
Jan 22, 20262,200.002,260.002,170.302,204.502,204.501.06%59,159
Jan 21, 20262,102.002,216.002,088.002,181.402,181.403.05%75,174
Jan 20, 20262,175.002,184.002,087.902,116.902,116.90-2.60%85,685
Jan 19, 20262,180.002,184.202,127.102,173.502,173.50-0.33%71,724
Jan 16, 20262,269.002,272.402,160.102,180.602,180.60-3.16%50,513
Jan 14, 20262,255.702,260.402,188.902,251.802,251.80-0.17%64,033
Jan 13, 20262,244.702,315.302,231.102,255.702,255.701.53%76,355
Jan 12, 20262,244.702,244.702,154.102,221.702,221.70-0.41%65,873
Jan 9, 20262,335.902,344.602,212.502,230.902,230.90-4.13%53,143
Jan 8, 20262,351.602,390.002,312.602,326.902,326.90-2.04%36,708
Jan 7, 20262,317.302,398.802,316.102,375.402,375.402.49%67,401
Jan 6, 20262,350.002,367.502,310.702,317.602,317.60-1.34%43,529
Jan 5, 20262,369.302,369.302,302.302,349.102,349.100.63%41,665
Jan 2, 20262,228.302,346.502,202.702,334.302,334.304.76%69,083
Jan 1, 20262,262.002,291.902,222.002,228.302,228.30-1.42%30,349
Dec 31, 20252,237.002,268.002,183.102,260.402,260.401.81%54,139
Dec 30, 20252,215.002,256.702,184.602,220.202,220.20-0.02%59,683
Dec 29, 20252,299.002,318.002,211.002,220.602,220.60-3.71%90,394
Dec 26, 20252,393.702,409.702,300.002,306.202,306.20-3.66%68,351
Dec 24, 20252,408.402,408.402,362.602,393.702,393.70-0.61%47,223
Dec 23, 20252,405.002,444.002,375.002,408.402,408.400.41%70,106
Dec 22, 20252,428.002,445.002,370.002,398.502,398.50-0.42%77,533
Dec 19, 20252,350.002,427.002,325.402,408.602,408.603.10%146,572
Dec 18, 20252,287.002,338.902,252.702,336.202,336.201.98%77,513
Dec 17, 20252,289.002,317.002,229.402,290.902,290.900.08%52,018
Dec 16, 20252,345.002,346.002,278.302,289.002,289.00-1.82%83,608
Dec 15, 20252,289.902,345.002,270.902,331.502,331.501.48%63,198
Dec 12, 20252,288.002,315.902,261.302,297.502,297.501.09%59,040
Dec 11, 20252,248.002,283.702,214.002,272.702,272.701.32%44,022
Dec 10, 20252,274.902,319.902,225.002,243.002,243.00-1.35%76,286
Dec 9, 20252,271.402,294.002,200.602,273.702,273.700.33%103,256
Dec 8, 20252,253.402,309.802,228.502,266.302,266.300.57%65,485
Dec 5, 20252,282.702,288.002,237.302,253.402,253.40-0.94%48,005
Dec 4, 20252,290.602,302.302,250.302,274.702,274.70-0.69%52,136
Dec 3, 20252,264.502,317.002,260.002,290.602,290.601.15%107,940
Dec 2, 20252,250.002,320.002,241.202,264.502,264.500.45%61,639
Dec 1, 20252,286.302,297.002,232.002,254.302,254.30-0.49%46,530
Nov 28, 20252,219.902,290.002,219.902,265.302,265.302.22%55,217
Nov 27, 20252,300.002,300.002,201.202,216.202,216.20-2.91%50,821
Nov 26, 20252,250.702,289.002,240.002,282.602,282.601.71%45,843
Nov 25, 20252,210.002,254.702,200.002,244.202,244.201.09%30,402
Nov 24, 20252,261.902,274.002,211.002,219.902,219.90-1.57%37,683
Nov 21, 20252,272.002,307.502,243.102,255.402,255.40-1.11%55,009
Nov 20, 20252,315.002,341.102,271.002,280.802,280.80-1.50%53,007
Nov 19, 20252,315.802,354.302,268.702,315.502,315.500.01%80,920
Nov 18, 20252,350.702,378.102,303.702,315.302,315.30-1.27%81,373
Nov 17, 20252,254.202,365.402,225.702,345.202,345.204.89%246,377
Nov 14, 20252,172.002,269.002,166.102,235.902,235.903.35%186,566
Nov 13, 20252,240.002,294.502,150.102,163.402,163.401.10%386,315
Nov 12, 20252,130.002,149.002,108.402,139.802,139.800.33%51,739
Nov 11, 20252,130.002,146.602,074.802,132.802,132.800.25%86,287
Nov 10, 20252,108.002,134.802,065.002,127.402,127.400.99%88,724
Nov 7, 20252,076.702,116.402,045.102,106.502,106.501.43%48,411
Nov 6, 20252,110.002,122.202,057.402,076.702,076.70-1.87%78,495
Nov 4, 20252,125.002,125.002,081.002,116.202,116.200.05%54,176
Nov 3, 20252,088.902,119.902,077.802,115.202,115.201.29%46,136
Oct 31, 20252,092.902,104.702,072.002,088.202,088.20-0.32%41,129
Oct 30, 20252,114.002,125.002,083.102,095.002,095.00-0.54%42,266
Oct 29, 20252,112.002,113.902,084.402,106.302,106.300.17%40,402
Oct 28, 20252,107.002,115.002,075.902,102.802,102.800.82%71,560
Oct 27, 20252,034.002,105.002,010.002,085.702,085.703.43%129,482
Oct 24, 20252,041.902,041.901,996.002,016.602,016.60-0.45%41,282
Oct 23, 20252,039.902,057.902,012.502,025.802,025.80-0.04%93,886
Oct 21, 20252,002.802,051.002,000.002,026.702,026.702.03%45,233
Oct 20, 20251,935.001,994.701,931.301,986.401,986.402.73%78,317
Oct 17, 20251,985.001,989.801,922.601,933.701,933.70-2.39%67,702
Oct 16, 20251,975.501,991.101,962.701,981.001,981.000.28%45,009
Oct 15, 20251,959.901,985.001,936.201,975.501,975.500.71%45,023
Oct 14, 20251,977.101,986.901,922.001,961.601,961.60-0.05%68,033
Oct 13, 20251,942.201,970.001,928.001,962.501,962.501.03%48,300