Fiem Industries Limited - FIEMIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,076.7	2,106.5	2,106.5	2,116.4	2,045.1	48,314
November 06, 2025	2,110	2,076.7	2,076.7	2,122.2	2,057.4	78,496
November 04, 2025	2,125	2,116.2	2,116.2	2,125	2,081	54,188
November 03, 2025	2,088.9	2,115.2	2,115.2	2,119.9	2,077.8	46,136
October 31, 2025	2,092.9	2,088.2	2,088.2	2,104.7	2,072	41,139
October 30, 2025	2,114	2,095	2,095	2,125	2,083.1	42,407
October 29, 2025	2,112	2,106.3	2,106.3	2,113.9	2,084.4	40,402
October 28, 2025	2,107	2,102.8	2,102.8	2,115	2,075.9	71,560
October 27, 2025	2,034	2,085.7	2,085.7	2,105	2,010	129,482
October 24, 2025	2,041.9	2,016.6	2,016.6	2,041.9	1,996	41,288
October 23, 2025	2,039.9	2,025.8	2,025.8	2,057.9	2,012.5	93,890
October 21, 2025	2,002.8	2,026.7	2,026.7	2,051	2,000	45,233
October 20, 2025	1,935	1,986.4	1,986.4	1,994.7	1,931.3	78,340
October 17, 2025	1,985	1,933.7	1,933.7	1,989.8	1,922.6	67,801
October 16, 2025	1,975.5	1,981	1,981	1,991.1	1,962.7	45,009
October 15, 2025	1,959.9	1,975.5	1,975.5	1,985	1,936.2	45,025
October 14, 2025	1,977.1	1,961.6	1,961.6	1,986.9	1,922	68,095
October 13, 2025	1,942.2	1,962.5	1,962.5	1,970	1,928	48,300
October 10, 2025	1,972.8	1,942.4	1,942.4	1,973.9	1,927	42,000
October 09, 2025	1,916.8	1,971	1,971	1,977	1,898	114,162
October 08, 2025	1,933.3	1,907.3	1,907.3	1,957.2	1,900.5	58,607
October 07, 2025	1,911.7	1,917.2	1,917.2	1,930	1,884.5	76,270
October 06, 2025	1,954.3	1,910.4	1,910.4	1,961.9	1,904.6	55,006
October 03, 2025	1,980	1,936.9	1,936.9	1,981.3	1,921.1	56,421
October 01, 2025	1,919	1,963.8	1,963.8	1,974.8	1,912.5	107,260
September 30, 2025	1,957.7	1,907	1,907	1,963.3	1,868.5	128,791
September 29, 2025	1,966.1	1,939.5	1,939.5	1,978.1	1,921.1	90,841
September 26, 2025	2,009.7	1,962.4	1,962.4	2,026.3	1,955	87,256
September 25, 2025	2,062	2,009	2,009	2,064	2,003.1	64,233
September 24, 2025	2,019.6	2,055.8	2,055.8	2,068	1,994.2	137,289
September 23, 2025	2,001.9	2,019.6	2,019.6	2,035	1,983.2	98,959
September 22, 2025	2,048.1	1,994.5	1,994.5	2,064	1,989.9	95,029
September 19, 2025	2,053	2,042	2,042	2,059	2,025.8	53,989
September 18, 2025	2,027	2,053	2,053	2,060	2,020.4	150,223
September 17, 2025	2,099.9	2,024.4	2,024.4	2,105.1	1,989.9	1.4M
September 16, 2025	2,098	2,098.4	2,098.4	2,140	2,062.3	119,076
September 15, 2025	2,145	2,089.3	2,089.3	2,164.4	2,074.9	108,414
September 12, 2025	2,155	2,148.1	2,148.1	2,275	2,128.5	213,528
September 11, 2025	2,122.1	2,163.6	2,163.6	2,180.7	2,106.1	72,835
September 10, 2025	2,189	2,130.2	2,130.2	2,200	2,110	93,038
September 09, 2025	2,150	2,183.1	2,183.1	2,249.7	2,126.1	132,027
September 08, 2025	2,064.9	2,169.6	2,169.6	2,210.7	2,057.3	209,305
September 05, 2025	2,160	2,042.9	2,042.9	2,180	2,006.1	356,617
September 04, 2025	2,238.9	2,175.6	2,175.6	2,239	2,150.2	103,006
September 03, 2025	2,191.6	2,180	2,180	2,205	2,168.3	115,726
September 02, 2025	2,214	2,191.6	2,191.6	2,214.9	2,166	68,973
September 01, 2025	2,140	2,192.4	2,192.4	2,198.6	2,110.8	168,201
August 29, 2025	2,106	2,100.7	2,100.7	2,141	2,082.8	99,297
August 28, 2025	2,050	2,100.5	2,100.5	2,200	2,044	387,794
August 26, 2025	1,990	2,041.2	2,041.2	2,075	1,972.1	222,824
August 25, 2025	2,012	2,000	2,000	2,035	1,956	111,671
August 22, 2025	2,057.7	2,056.7	2,056.7	2,073.2	2,026.1	45,905
August 21, 2025	2,093.2	2,046.6	2,046.6	2,129	2,026.2	81,670
August 20, 2025	2,108.7	2,082.7	2,082.7	2,135.9	2,070	62,896
August 19, 2025	1,985	2,092	2,092	2,157.2	1,950.1	286,084
August 18, 2025	1,881	1,981	1,981	2,005	1,861	140,963
August 14, 2025	1,851.5	1,831.6	1,831.6	1,895	1,815	41,437
August 13, 2025	1,837.7	1,851.5	1,851.5	1,870	1,829.6	47,493
August 12, 2025	1,823.3	1,809.4	1,809.4	1,834	1,802.5	17,997
August 11, 2025	1,816.2	1,813.8	1,813.8	1,828.6	1,794	25,288

Fiem Industries Limited (FIEMIND.NS) NSE