Fiem Industries Limited (FIEMIND.NS) NSE

1,953.10

-9.3(-0.47%)

Updated at September 29 01:19PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20252,009.71,962.41,962.42,026.31,95587,256
September 25, 20252,0622,0092,0092,0642,003.164,233
September 24, 20252,019.62,055.82,055.82,0681,994.2137,289
September 23, 20252,001.92,019.62,019.62,0351,983.298,959
September 22, 20252,048.11,994.51,994.52,0641,989.995,029
September 19, 20252,0532,0422,0422,0592,025.853,989
September 18, 20252,0272,0532,0532,0602,020.4150,223
September 17, 20252,099.92,024.42,024.42,105.11,989.91.4M
September 16, 20252,0982,098.42,098.42,1402,062.3119,076
September 15, 20252,1452,089.32,089.32,164.42,074.9108,414
September 12, 20252,1552,148.12,148.12,2752,128.5213,528
September 11, 20252,122.12,163.62,163.62,180.72,106.172,835
September 10, 20252,1892,130.22,130.22,2002,11093,038
September 09, 20252,1502,183.12,183.12,249.72,126.1132,027
September 08, 20252,064.92,169.62,169.62,210.72,057.3209,305
September 05, 20252,1602,042.92,042.92,1802,006.1356,617
September 04, 20252,238.92,175.62,175.62,2392,150.2103,006
September 03, 20252,191.62,1802,1802,2052,168.3115,726
September 02, 20252,2142,191.62,191.62,214.92,16668,973
September 01, 20252,1402,192.42,192.42,198.62,110.8168,201
August 29, 20252,1062,100.72,100.72,1412,082.899,297
August 28, 20252,0502,100.52,100.52,2002,044387,794
August 26, 20251,9902,041.22,041.22,0751,972.1222,824
August 25, 20252,0122,0002,0002,0351,956111,671
August 22, 20252,057.72,056.72,056.72,073.22,026.145,905
August 21, 20252,093.22,046.62,046.62,1292,026.281,670
August 20, 20252,108.72,082.72,082.72,135.92,07062,896
August 19, 20251,9852,0922,0922,157.21,950.1286,084
August 18, 20251,8811,9811,9812,0051,861140,963
August 14, 20251,851.51,831.61,831.61,8951,81541,437
August 13, 20251,837.71,851.51,851.51,8701,829.647,493
August 12, 20251,823.31,809.41,809.41,8341,802.517,997
August 11, 20251,816.21,813.81,813.81,828.61,79425,288
August 08, 20251,8591,807.21,807.21,8591,80022,368
August 07, 20251,8751,849.71,849.71,8911,839.829,065
August 06, 20251,876.41,889.21,889.21,900.31,82935,717
August 05, 20251,932.91,876.41,876.41,934.71,867.624,438
August 04, 20251,913.71,932.91,932.91,9581,896.232,950
August 01, 20251,906.31,913.71,913.71,9391,905.624,112
July 31, 20251,9151,923.71,923.71,973.61,88174,535
July 30, 20251,9591,9751,9751,9851,94230,064
July 29, 20251,935.11,944.41,944.41,962.61,91131,170
July 28, 20251,973.21,952.81,952.82,0041,904.268,844
July 25, 20252,011.61,986.71,986.72,019.91,972.454,079
July 24, 20251,9912,011.62,011.62,018.81,98247,999
July 23, 20252,035.42,010.41,980.42,035.41,986.647,888
July 22, 20252,0312,025.21,994.982,032.51,998.138,037
July 21, 20252,026.92,021.91,991.732,031.71,98552,305
July 18, 20252,016.72,001.32,001.32,026.71,980.141,568
July 17, 20251,960.42,016.62,016.62,0551,945.5333,455
July 16, 20251,978.81,944.81,944.82,024.91,941129,018
July 15, 20251,946.31,972.81,972.81,9871,942.145,061
July 14, 20251,913.71,9281,9281,954.11,89038,754
July 11, 20251,9391,913.71,913.71,943.91,890.130,263
July 10, 20251,940.71,940.71,940.71,9841,905.152,975
July 09, 20251,930.91,935.71,935.71,9541,921.121,983
July 08, 20251,975.31,925.31,925.31,9901,905.353,485
July 07, 20251,969.61,975.21,975.21,9991,94639,968
July 04, 20251,965.81,969.51,969.51,976.91,936.437,464
July 03, 20251,9331,9561,9561,999.91,920.5122,895
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved