Skip to main content
Fiem Industries Limited (NSE:FIEMIND)
India flag India · Delayed Price · Currency is INR
2,193.20
+4.40 (0.20%)
Apr 29, 2026, 3:29 PM IST

Fiem Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,199.102,245.802,185.502,193.202,193.200.20%23,327
Apr 28, 20262,215.802,227.002,176.502,188.802,188.80-1.02%21,719
Apr 27, 20262,183.902,221.802,183.302,211.402,211.401.67%17,385
Apr 24, 20262,233.002,238.002,140.002,175.002,175.00-2.08%33,973
Apr 23, 20262,279.002,279.002,192.002,221.202,221.20-2.37%32,974
Apr 22, 20262,264.902,305.002,252.402,275.202,275.200.33%43,794
Apr 21, 20262,250.002,292.702,240.102,267.802,267.800.77%30,406
Apr 20, 20262,269.002,269.602,212.302,250.502,250.50-0.38%38,650
Apr 17, 20262,250.002,264.702,233.402,259.102,259.101.15%39,436
Apr 16, 20262,262.102,268.402,211.202,233.402,233.40-0.35%52,958
Apr 15, 20262,220.002,263.502,196.002,241.302,241.303.53%73,498
Apr 13, 20262,166.802,200.002,144.402,164.902,164.90-2.33%49,172
Apr 10, 20262,145.102,219.802,145.102,216.602,216.602.71%56,172
Apr 9, 20262,162.402,196.902,117.102,158.202,158.20-0.14%40,103
Apr 8, 20262,101.002,169.002,085.002,161.302,161.306.42%88,391
Apr 7, 20262,030.002,036.701,978.502,031.002,031.000.33%32,237
Apr 6, 20261,994.102,038.101,960.902,024.402,024.401.97%45,773
Apr 2, 20261,965.001,995.001,903.201,985.301,985.300.54%38,863
Apr 1, 20261,970.102,015.701,952.001,974.701,974.703.34%51,954
Mar 30, 20261,967.901,975.001,870.101,910.901,910.90-2.81%80,259
Mar 27, 20262,082.002,082.001,960.301,966.101,966.10-5.64%64,230
Mar 25, 20262,010.002,105.002,010.002,083.602,083.603.59%45,594
Mar 24, 20262,012.002,025.001,946.502,011.402,011.403.43%46,030
Mar 23, 20262,001.002,020.001,933.801,944.701,944.70-4.05%66,011
Mar 20, 20262,029.702,056.702,005.002,026.802,026.801.26%38,839
Mar 19, 20262,042.002,063.001,999.002,001.502,001.50-3.51%34,229
Mar 18, 20262,026.902,087.002,005.302,074.302,074.303.55%81,349
Mar 17, 20262,044.002,048.701,991.002,003.202,003.20-0.09%42,192
Mar 16, 20261,997.002,021.501,945.502,005.002,005.00-2.09%146,860
Mar 13, 20262,080.002,102.702,025.302,047.802,047.80-2.56%63,226
Mar 12, 20262,105.102,148.202,045.002,101.602,101.60-0.45%42,983
Mar 11, 20262,130.002,153.002,082.002,111.102,111.10-1.35%51,581
Mar 10, 20262,080.002,168.402,064.102,139.902,139.904.90%104,908
Mar 9, 20262,080.002,080.001,947.302,040.002,040.00-2.61%163,816
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