Fiem Industries Limited (FIEMIND.NS) NSE

Currency In INR

FIEMIND.NS Historical Return

If you invested ₹1000 in Fiem Industries Limited (FIEMIND.NS) 10 years ago, it would be worth ₹4,228.3 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,592.18, while ₹1000 invested 1 year ago would be worth ₹928.78. This corresponds to total returns of 322.83%, 259.22%, -7.12%, respectively, with annualized returns of 15.5%, 29.16%, -7.12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FIEMIND.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	2,010	1,986.8	1,986.8	2,022.9	1,980	61,932
September 09, 2026	2,045	2,021.6	2,021.6	2,048.6	2,009.4	52,069
September 08, 2026	2,068.8	2,038.2	2,038.2	2,074	2,035	36,919
September 07, 2026	2,085.8	2,068.8	2,068.8	2,090	2,053	38,402
September 04, 2026	2,050	2,085.8	2,085.8	2,092.4	2,036	46,943
September 03, 2026	2,079	2,036.9	2,036.9	2,079	2,030	52,295
September 02, 2026	2,085	2,052	2,052	2,085	2,040	55,396
September 01, 2026	2,045.2	2,085.7	2,085.7	2,110.4	2,031.2	106,503
August 31, 2026	2,087.7	2,036.2	2,036.2	2,087.7	2,033	80,331
August 28, 2026	2,070.8	2,087.7	2,087.7	2,102.8	2,067.2	45,157
August 27, 2026	2,110	2,067.2	2,067.2	2,117.9	2,060	113,990
August 26, 2026	2,175.6	2,110	2,110	2,186.4	2,103.4	106,791
August 25, 2026	2,164.1	2,165.6	2,165.6	2,182.4	2,150	50,034
August 24, 2026	2,198.8	2,164.1	2,164.1	2,217.5	2,160	55,553
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