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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,265	2,282.6	2,282.6	2,298.5	2,236.2	31,690
February 19, 2026	2,309.7	2,249.7	2,249.7	2,331.2	2,240.3	37,154
February 18, 2026	2,268	2,289.7	2,289.7	2,338.9	2,243.9	76,404
February 17, 2026	2,232.5	2,243.9	2,243.9	2,259	2,219.3	36,923
February 16, 2026	2,291.1	2,232.5	2,232.5	2,344.4	2,206	94,145
February 13, 2026	2,399	2,298.8	2,298.8	2,399	2,291.1	76,440
February 12, 2026	2,501	2,399.2	2,399.2	2,501	2,330	305,207
February 11, 2026	2,508	2,545.7	2,545.7	2,555.3	2,478	194,456
February 10, 2026	2,355	2,481.9	2,481.9	2,490.9	2,349.9	148,418
February 09, 2026	2,324	2,337.4	2,337.4	2,349.9	2,290.7	42,729
February 06, 2026	2,280.9	2,296.7	2,296.7	2,307.4	2,236	37,661
February 05, 2026	2,340	2,280.9	2,280.9	2,347.8	2,261	32,996
February 04, 2026	2,207	2,328.3	2,328.3	2,349.8	2,203.1	131,382
February 03, 2026	2,200	2,197.4	2,197.4	2,220	2,165.7	91,042
February 02, 2026	2,130	2,141.7	2,141.7	2,148	2,090.8	32,255
February 01, 2026	2,170.3	2,131.8	2,131.8	2,196.6	2,113.3	27,821
January 30, 2026	2,050	2,170.3	2,170.3	2,179	2,039	69,040
January 29, 2026	2,179.9	2,072.6	2,072.6	2,180	2,049.9	92,346
January 28, 2026	2,100.9	2,176.9	2,176.9	2,182.7	2,100.9	30,476
January 27, 2026	2,124	2,112.9	2,112.9	2,126.7	2,070	69,862
January 23, 2026	2,204.5	2,145.6	2,145.6	2,206.7	2,133.8	51,188
January 22, 2026	2,200	2,204.5	2,204.5	2,260	2,170.3	59,159
January 21, 2026	2,102	2,187	2,187	2,216	2,088	75,180
January 20, 2026	2,175	2,116.9	2,116.9	2,184	2,087.9	85,682
January 19, 2026	2,180	2,173.5	2,173.5	2,184.2	2,127.1	71,724
January 16, 2026	2,269	2,180.6	2,180.6	2,272.4	2,160.1	50,480
January 14, 2026	2,255.7	2,251.8	2,251.8	2,260.4	2,188.9	64,033
January 13, 2026	2,244.7	2,255.7	2,255.7	2,315.3	2,231.1	76,362
January 12, 2026	2,244.7	2,221.7	2,221.7	2,244.7	2,154.1	65,873
January 09, 2026	2,335.9	2,230.9	2,230.9	2,344.6	2,212.5	53,143
January 08, 2026	2,351.6	2,326.9	2,326.9	2,390	2,312.6	36,708
January 07, 2026	2,317.3	2,375.4	2,375.4	2,398.8	2,316.1	67,404
January 06, 2026	2,350	2,317.6	2,317.6	2,367.5	2,310.7	43,529
January 05, 2026	2,369.3	2,349.1	2,349.1	2,369.3	2,302.3	41,665
January 02, 2026	2,228.3	2,334.3	2,334.3	2,346.5	2,202.7	69,083
January 01, 2026	2,262	2,228.3	2,228.3	2,291.9	2,222	30,353
December 31, 2025	2,237	2,260.4	2,260.4	2,268	2,183.1	54,847
December 30, 2025	2,215	2,220.2	2,220.2	2,256.7	2,184.6	59,683
December 29, 2025	2,299	2,220.6	2,220.6	2,318	2,211	90,394
December 26, 2025	2,393.7	2,306.2	2,306.2	2,409.7	2,300	68,351
December 24, 2025	2,408.4	2,393.7	2,393.7	2,408.4	2,362.6	47,223
December 23, 2025	2,405	2,408.4	2,408.4	2,444	2,375	70,106
December 22, 2025	2,428	2,398.5	2,398.5	2,445	2,370	77,536
December 19, 2025	2,350	2,408.6	2,408.6	2,427	2,325.4	146,572
December 18, 2025	2,287	2,336.2	2,336.2	2,338.9	2,252.7	77,568
December 17, 2025	2,289	2,290.9	2,290.9	2,317	2,229.4	52,041
December 16, 2025	2,345	2,289	2,289	2,346	2,278.3	83,643
December 15, 2025	2,289.9	2,331.5	2,331.5	2,345	2,270.9	63,240
December 12, 2025	2,288	2,297.5	2,297.5	2,315.9	2,261.3	59,021
December 11, 2025	2,248	2,272.7	2,272.7	2,283.7	2,214	44,045
December 10, 2025	2,274.9	2,243	2,243	2,319.9	2,225	76,286
December 09, 2025	2,271.4	2,273.7	2,273.7	2,294	2,200.6	103,256
December 08, 2025	2,253.4	2,266.3	2,266.3	2,309.8	2,228.5	65,485
December 05, 2025	2,282.7	2,253.4	2,253.4	2,288	2,237.3	48,027
December 04, 2025	2,290.6	2,274.7	2,274.7	2,302.3	2,250.3	52,106
December 03, 2025	2,264.5	2,290.6	2,290.6	2,317	2,260	107,944
December 02, 2025	2,250	2,264.5	2,264.5	2,320	2,241.2	61,639
December 01, 2025	2,286.3	2,254.3	2,254.3	2,297	2,232	46,532
November 28, 2025	2,219.9	2,265.3	2,265.3	2,290	2,219.9	55,217
November 27, 2025	2,300	2,216.2	2,216.2	2,300	2,201.2	50,827

Fiem Industries Limited (FIEMIND.NS) NSE