Fiem Industries Limited (FIEMIND.NS) NSE

1,985.30

+10.6(+0.54%)

Updated at April 02 03:30PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	1,965	1,985.3	1,985.3	1,995	1,903.2	38,884
April 01, 2026	1,970.1	1,974.7	1,974.7	2,015.7	1,952	51,963
March 30, 2026	1,967.9	1,910.9	1,910.9	1,975	1,870.1	80,266
March 27, 2026	2,082	1,966.1	1,966.1	2,082	1,960.3	64,208
March 25, 2026	2,010	2,083.6	2,083.6	2,105	2,010	45,630
March 24, 2026	2,012	2,011.4	2,011.4	2,025	1,946.5	46,012
March 23, 2026	2,001	1,944.7	1,944.7	2,020	1,933.8	66,002
March 19, 2026	2,042	2,001.5	2,001.5	2,063	1,999	34,244
March 18, 2026	2,026.9	2,074.3	2,074.3	2,087	2,005.3	81,403
March 17, 2026	2,044	2,003.2	2,003.2	2,048.7	1,991	42,253
March 16, 2026	1,997	2,005	2,005	2,021.5	1,945.5	146,883
March 13, 2026	2,080	2,047.8	2,047.8	2,102.7	2,025.3	63,236
March 12, 2026	2,105.1	2,101.6	2,101.6	2,148.2	2,045	42,989
March 11, 2026	2,130	2,111.1	2,111.1	2,153	2,082	51,583
March 10, 2026	2,080	2,139.9	2,139.9	2,168.4	2,064.1	104,908
March 09, 2026	2,080	2,040	2,040	2,080	1,947.3	163,816
March 06, 2026	2,145	2,094.7	2,094.7	2,148.9	2,080.1	36,491
March 05, 2026	2,135	2,141.8	2,141.8	2,173.9	2,090.1	58,135
March 02, 2026	2,080	2,175.5	2,175.5	2,204.8	2,076	65,285
February 27, 2026	2,211	2,176.5	2,176.5	2,231.2	2,146	49,708
February 26, 2026	2,265.9	2,210.6	2,210.6	2,289.1	2,202	46,148
February 25, 2026	2,237.6	2,262.3	2,262.3	2,268	2,215.5	62,458
February 24, 2026	2,245	2,243.2	2,243.2	2,280	2,191.5	58,449
February 23, 2026	2,337	2,247.6	2,247.6	2,390	2,235.3	106,231
February 20, 2026	2,265	2,282.6	0	2,298.5	2,236.2	31,690
February 19, 2026	2,309.7	2,249.7	0	2,331.2	2,240.3	37,161
February 18, 2026	2,268	2,289.7	0	2,338.9	2,243.9	76,404
February 17, 2026	2,232.5	2,243.9	0	2,259	2,219.3	36,923
February 16, 2026	2,291.1	2,232.5	0	2,344.4	2,206	94,145
February 13, 2026	2,399	2,298.8	0	2,399	2,291.1	76,440
February 12, 2026	2,501	2,399.2	0	2,501	2,330	305,207
February 11, 2026	2,508	2,545.7	0	2,555.3	2,478	194,456
February 10, 2026	2,355	2,481.9	0	2,490.9	2,349.9	148,418
February 09, 2026	2,324	2,337.4	0	2,349.9	2,290.7	42,729
February 06, 2026	2,280.9	2,296.7	0	2,307.4	2,236	37,661
February 05, 2026	2,340	2,280.9	0	2,347.8	2,261	32,996
February 04, 2026	2,207	2,328.3	0	2,349.8	2,203.1	131,382
February 03, 2026	2,200	2,197.4	0	2,220	2,165.7	91,077
February 02, 2026	2,130	2,141.7	0	2,148	2,090.8	32,255
February 01, 2026	2,170.3	2,131.8	0	2,196.6	2,113.3	27,821
January 30, 2026	2,050	2,170.3	0	2,179	2,039	69,040
January 29, 2026	2,179.9	2,072.6	0	2,180	2,049.9	92,346
January 28, 2026	2,100.9	2,176.9	0	2,182.7	2,100.9	30,476
January 27, 2026	2,124	2,112.9	0	2,126.7	2,070	69,862
January 23, 2026	2,204.5	2,145.6	0	2,206.7	2,133.8	51,214
January 22, 2026	2,200	2,204.5	0	2,260	2,170.3	59,159
January 21, 2026	2,102	2,181.4	0	2,216	2,088	75,180
January 20, 2026	2,175	2,116.9	0	2,184	2,087.9	85,685
January 19, 2026	2,180	2,173.5	0	2,184.2	2,127.1	71,724
January 16, 2026	2,269	2,180.6	0	2,272.4	2,160.1	50,513
January 14, 2026	2,255.7	2,251.8	0	2,260.4	2,188.9	64,033
January 13, 2026	2,244.7	2,255.7	0	2,315.3	2,231.1	76,362
January 12, 2026	2,244.7	2,221.7	0	2,244.7	2,154.1	65,873
January 09, 2026	2,335.9	2,230.9	0	2,344.6	2,212.5	53,143
January 08, 2026	2,351.6	2,326.9	0	2,390	2,312.6	36,708
January 07, 2026	2,317.3	2,375.4	0	2,398.8	2,316.1	67,404
January 06, 2026	2,350	2,317.6	0	2,367.5	2,310.7	43,529
January 05, 2026	2,369.3	2,349.1	0	2,369.3	2,302.3	41,665
January 02, 2026	2,228.3	2,334.3	0	2,346.5	2,202.7	69,083
January 01, 2026	2,262	2,228.3	0	2,291.9	2,222	30,353