Fiem Industries Limited (FIEMIND.NS) NSE

2,393.70

-14.69995(-0.61%)

Updated at December 24 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20252,408.42,393.72,393.72,408.42,362.647,223
December 23, 20252,4052,408.42,408.42,4442,37570,106
December 22, 20252,4282,398.52,398.52,4452,37077,536
December 19, 20252,3502,408.62,408.62,4272,325.4146,572
December 18, 20252,2872,336.22,336.22,338.92,252.777,568
December 17, 20252,2892,290.92,290.92,3172,229.452,041
December 16, 20252,3452,2892,2892,3462,278.383,643
December 15, 20252,289.92,331.52,331.52,3452,270.963,240
December 12, 20252,2882,297.52,297.52,315.92,261.359,021
December 11, 20252,2482,272.72,272.72,283.72,21444,045
December 10, 20252,274.92,2432,2432,319.92,22576,286
December 09, 20252,271.42,273.72,273.72,2942,200.6103,256
December 08, 20252,253.42,266.32,266.32,309.82,228.565,485
December 05, 20252,282.72,253.42,253.42,2882,237.348,027
December 04, 20252,290.62,274.72,274.72,302.32,250.352,106
December 03, 20252,264.52,290.62,290.62,3172,260107,944
December 02, 20252,2502,264.52,264.52,3202,241.261,639
December 01, 20252,286.32,254.32,254.32,2972,23246,532
November 28, 20252,219.92,265.32,265.32,2902,219.955,217
November 27, 20252,3002,216.22,216.22,3002,201.250,827
November 26, 20252,250.72,282.62,282.62,2892,24045,836
November 25, 20252,2102,244.22,244.22,254.72,20030,404
November 24, 20252,261.92,219.92,219.92,2742,21137,683
November 21, 20252,2722,255.42,255.42,307.52,243.155,016
November 19, 20252,315.82,315.52,315.52,354.32,268.780,920
November 18, 20252,350.72,315.32,315.32,378.12,303.781,373
November 17, 20252,254.22,345.22,345.22,365.42,225.7246,377
November 14, 20252,1722,235.92,235.92,2692,166.1186,566
November 13, 20252,2402,163.42,163.42,294.52,150.1386,315
November 12, 20252,1302,139.82,139.82,1492,108.451,739
November 11, 20252,1302,132.82,132.82,146.62,074.886,287
November 10, 20252,1082,127.42,127.42,134.82,06588,732
November 07, 20252,076.72,106.52,106.52,116.42,045.148,314
November 06, 20252,1102,076.72,076.72,122.22,057.478,496
November 04, 20252,1252,116.22,116.22,1252,08154,188
November 03, 20252,088.92,115.22,115.22,119.92,077.846,136
October 31, 20252,092.92,088.22,088.22,104.72,07241,139
October 30, 20252,1142,0952,0952,1252,083.142,407
October 29, 20252,1122,106.32,106.32,113.92,084.440,402
October 28, 20252,1072,102.82,102.82,1152,075.971,560
October 27, 20252,0342,085.72,085.72,1052,010129,482
October 24, 20252,041.92,016.62,016.62,041.91,99641,288
October 23, 20252,039.92,025.82,025.82,057.92,012.593,890
October 21, 20252,002.82,026.72,026.72,0512,00045,233
October 20, 20251,9351,986.41,986.41,994.71,931.378,340
October 17, 20251,9851,933.71,933.71,989.81,922.667,801
October 16, 20251,975.51,9811,9811,991.11,962.745,009
October 15, 20251,959.91,975.51,975.51,9851,936.245,025
October 14, 20251,977.11,961.61,961.61,986.91,92268,095
October 13, 20251,942.21,962.51,962.51,9701,92848,300
October 10, 20251,972.81,942.41,942.41,973.91,92742,000
October 09, 20251,916.81,9711,9711,9771,898114,162
October 08, 20251,933.31,907.31,907.31,957.21,900.558,607
October 07, 20251,911.71,917.21,917.21,9301,884.576,270
October 06, 20251,954.31,910.41,910.41,961.91,904.655,006
October 03, 20251,9801,936.91,936.91,981.31,921.156,421
October 01, 20251,9191,963.81,963.81,974.81,912.5107,260
September 30, 20251,957.71,9071,9071,963.31,868.5128,791
September 29, 20251,966.11,939.51,939.51,978.11,921.190,841
September 26, 20252,009.71,962.41,962.42,026.31,95587,256
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved