Fiem Industries Limited (FIEMIND.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Fiem Industries Limited (FIEMIND.NS) 10 years ago, it would be worth ₹4,969.04 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹5,214.88, while ₹1000 invested 1 year ago would be worth ₹1,069.09. This corresponds to total returns of 396.9%, 421.49%, 6.91%, respectively, with annualized returns of 17.38%, 39.14%, 6.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 2,199 | 2,198.8 | 2,198.8 | 2,231.8 | 2,171.1 | 88,078 |
| August 20, 2026 | 2,242 | 2,190.6 | 2,190.6 | 2,253.5 | 2,187 | 113,025 |
| August 19, 2026 | 2,220 | 2,241 | 2,241 | 2,262 | 2,205.2 | 71,647 |
| August 18, 2026 | 2,281.7 | 2,219.1 | 2,219.1 | 2,293.9 | 2,214.1 | 131,958 |
| August 17, 2026 | 2,338.8 | 2,281.7 | 2,281.7 | 2,352 | 2,261.5 | 110,074 |
| August 14, 2026 | 2,419.5 | 2,350.4 | 2,350.4 | 2,439.9 | 2,321 | 269,801 |
| August 13, 2026 | 2,491 | 2,412.3 | 2,412.3 | 2,491 | 2,311.3 | 610,304 |
| August 12, 2026 | 2,604.1 | 2,645.9 | 2,645.9 | 2,674.8 | 2,582 | 153,129 |
| August 11, 2026 | 2,538.2 | 2,592.2 | 2,592.2 | 2,611.5 | 2,535 | 95,858 |
| August 10, 2026 | 2,590 | 2,539.3 | 2,539.3 | 2,615.2 | 2,521.8 | 111,942 |
| August 07, 2026 | 2,479.5 | 2,580.3 | 2,580.3 | 2,604.9 | 2,466.9 | 195,772 |
| August 06, 2026 | 2,530 | 2,479.5 | 2,479.5 | 2,530 | 2,468.3 | 94,557 |
| August 05, 2026 | 2,349.4 | 2,498 | 2,498 | 2,510 | 2,336.4 | 384,453 |
| August 04, 2026 | 2,344.1 | 2,324.5 | 2,324.5 | 2,345 | 2,309 | 42,269 |
| August 03, 2026 | 2,358.1 | 2,338.4 | 2,338.4 | 2,358.1 | 2,306.1 | 63,502 |
| July 31, 2026 | 2,351 | 2,323.3 | 2,323.3 | 2,351 | 2,244.7 | 133,192 |
| July 30, 2026 | 2,330.4 | 2,367 | 2,367 | 2,386 | 2,320.9 | 41,563 |
| July 29, 2026 | 2,330 | 2,331.3 | 2,331.3 | 2,350.8 | 2,321 | 16,216 |
| July 28, 2026 | 2,340 | 2,330.1 | 2,330.1 | 2,369.7 | 2,322 | 26,431 |
| July 27, 2026 | 2,338.1 | 2,356.6 | 2,356.6 | 2,423.9 | 2,335.1 | 67,948 |
| July 23, 2026 | 2,349 | 2,354.1 | 2,354.1 | 2,374.7 | 2,315 | 70,404 |
| July 22, 2026 | 2,353 | 2,343.6 | 2,343.6 | 2,353 | 2,315.1 | 35,844 |
| July 21, 2026 | 2,310 | 2,331.5 | 2,331.5 | 2,364.7 | 2,307.1 | 44,727 |
| July 20, 2026 | 2,270 | 2,305.5 | 2,305.5 | 2,327.1 | 2,259 | 38,997 |
| July 17, 2026 | 2,311.4 | 2,272.2 | 2,272.2 | 2,320.6 | 2,259 | 45,081 |
| July 16, 2026 | 2,264.8 | 2,311.3 | 2,311.3 | 2,374 | 2,250.1 | 117,609 |
| July 15, 2026 | 2,218.5 | 2,262.8 | 2,262.8 | 2,268.8 | 2,211.1 | 35,906 |
| July 14, 2026 | 2,236.8 | 2,218.5 | 2,218.5 | 2,236.8 | 2,205.1 | 23,610 |
| July 13, 2026 | 2,235 | 2,236.8 | 2,236.8 | 2,241 | 2,212.1 | 14,955 |
| July 10, 2026 | 2,236.5 | 2,249.9 | 2,249.9 | 2,259.4 | 2,209 | 31,247 |
| July 09, 2026 | 2,204.9 | 2,208.8 | 2,208.8 | 2,236.5 | 2,199.5 | 19,840 |
| July 08, 2026 | 2,231.1 | 2,180.7 | 2,180.7 | 2,244 | 2,150 | 50,207 |
| July 07, 2026 | 2,229.1 | 2,239.1 | 2,239.1 | 2,259 | 2,229.1 | 25,578 |
| July 06, 2026 | 2,245.3 | 2,243.1 | 2,243.1 | 2,254 | 2,230.2 | 23,451 |
| July 03, 2026 | 2,269 | 2,261.7 | 2,261.7 | 2,274.3 | 2,233.2 | 25,282 |
| July 02, 2026 | 2,274.7 | 2,261.7 | 2,261.7 | 2,278.8 | 2,233.1 | 31,535 |
| July 01, 2026 | 2,269 | 2,256.1 | 2,256.1 | 2,294.6 | 2,249 | 27,576 |
| June 30, 2026 | 2,231.4 | 2,261.3 | 2,261.3 | 2,271.1 | 2,231.4 | 20,725 |
| June 29, 2026 | 2,215 | 2,244.8 | 2,244.8 | 2,256.9 | 2,215 | 26,168 |
| June 25, 2026 | 2,227 | 2,229.1 | 2,229.1 | 2,269 | 2,221 | 34,313 |
| June 24, 2026 | 2,265.5 | 2,217.4 | 2,217.4 | 2,265.5 | 2,211.6 | 64,010 |
| June 23, 2026 | 2,310.6 | 2,276.9 | 2,276.9 | 2,313.1 | 2,270 | 25,677 |
| June 22, 2026 | 2,300 | 2,310.6 | 2,310.6 | 2,322.8 | 2,278.1 | 36,108 |
| June 19, 2026 | 2,291.5 | 2,286.7 | 2,286.7 | 2,300 | 2,265 | 33,390 |
| June 18, 2026 | 2,308.8 | 2,289.5 | 2,289.5 | 2,313.8 | 2,282 | 24,047 |
| June 17, 2026 | 2,354.5 | 2,307.2 | 2,307.2 | 2,370.2 | 2,298.4 | 37,315 |
| June 16, 2026 | 2,409.7 | 2,354.4 | 2,354.4 | 2,415 | 2,340.7 | 47,103 |
| June 15, 2026 | 2,355 | 2,386.8 | 2,386.8 | 2,415 | 2,340.6 | 144,760 |
| June 12, 2026 | 2,259 | 2,308.7 | 2,308.7 | 2,316.1 | 2,259 | 46,569 |
| June 11, 2026 | 2,216.2 | 2,246.9 | 2,246.9 | 2,272 | 2,209.6 | 67,764 |
| June 10, 2026 | 2,308.3 | 2,238 | 2,238 | 2,320 | 2,230 | 38,736 |
| June 09, 2026 | 2,284.4 | 2,297.8 | 2,297.8 | 2,308.5 | 2,272.5 | 31,816 |
| June 08, 2026 | 2,271 | 2,277.9 | 2,277.9 | 2,311 | 2,260 | 51,002 |
| June 05, 2026 | 2,343.5 | 2,311.2 | 2,311.2 | 2,345.1 | 2,252.3 | 95,627 |
| June 04, 2026 | 2,358.8 | 2,333.8 | 2,333.8 | 2,372.8 | 2,304.4 | 58,685 |
| June 03, 2026 | 2,277.9 | 2,347 | 2,347 | 2,379 | 2,257.7 | 187,989 |
| June 02, 2026 | 2,235.5 | 2,273.4 | 2,273.4 | 2,284 | 2,219.1 | 56,044 |
| June 01, 2026 | 2,269.9 | 2,235.5 | 2,235.5 | 2,297.9 | 2,207 | 79,653 |
| May 29, 2026 | 2,325 | 2,243 | 2,243 | 2,325 | 2,221.1 | 54,628 |
| May 27, 2026 | 2,251.2 | 2,315.2 | 2,315.2 | 2,321 | 2,251.2 | 50,358 |