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 ₹6,420.13 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹7,102.66, while ₹1000 invested 1 year ago would be worth ₹1,253.94. This corresponds to total returns of 542.01%, 610.27%, 25.39%, respectively, with annualized returns of 20.42%, 47.98%, 25.39%.

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
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
May 26, 2026	2,275	2,251.2	2,251.2	2,305	2,245.4	37,097
May 25, 2026	2,249.7	2,273.6	2,273.6	2,286	2,230	39,161
May 22, 2026	2,242	2,222.4	2,222.4	2,254.7	2,211	32,346
May 21, 2026	2,174.7	2,219.3	2,219.3	2,232	2,154	49,086
May 20, 2026	2,130	2,151.2	2,151.2	2,190	2,080	61,397
May 19, 2026	2,160	2,169.7	2,169.7	2,205	2,146.2	40,417
May 18, 2026	2,168.2	2,153.2	2,153.2	2,169.9	2,115	32,254
May 15, 2026	2,179.7	2,168.2	2,168.2	2,221.9	2,159.7	49,162
May 14, 2026	2,249	2,159.7	2,159.7	2,249	2,151.7	40,718
May 13, 2026	2,196	2,212.2	2,212.2	2,255	2,180	55,371
May 12, 2026	2,221.3	2,196	2,196	2,275	2,176	47,554
May 11, 2026	2,235	2,221.3	2,221.3	2,289.8	2,209	64,011
May 08, 2026	2,273.6	2,267	2,267	2,325	2,260	136,363
May 07, 2026	2,274.7	2,261.4	2,261.4	2,287.9	2,257	44,367
May 06, 2026	2,281.8	2,256.4	2,256.4	2,282	2,226	77,748
May 05, 2026	2,270.3	2,244.1	2,244.1	2,270.3	2,225	37,563
May 04, 2026	2,183.9	2,270.3	2,270.3	2,275	2,183.9	110,934
April 30, 2026	2,193.2	2,182.7	2,182.7	2,199.7	2,134	32,712
April 29, 2026	2,199.1	2,193.2	2,193.2	2,245.8	2,185.5	23,333
April 28, 2026	2,215.8	2,188.8	2,188.8	2,227	2,176.5	21,718
April 27, 2026	2,183.9	2,211.4	2,211.4	2,221.8	2,183.3	17,386
April 24, 2026	2,233	2,175	2,175	2,238	2,140	33,928
April 23, 2026	2,279	2,221.2	2,221.2	2,279	2,192	32,981
April 22, 2026	2,264.9	2,275.2	2,275.2	2,305	2,252.4	43,800
April 21, 2026	2,250	2,267.8	2,267.8	2,292.7	2,240.1	30,902
April 20, 2026	2,269	2,250.5	2,250.5	2,269.6	2,212.3	38,652
April 17, 2026	2,250	2,259.1	2,259.1	2,264.7	2,233.4	39,439
April 16, 2026	2,262.1	2,233.4	2,233.4	2,268.4	2,211.2	53,011
April 15, 2026	2,220	2,241.3	2,241.3	2,263.5	2,196	73,517
April 13, 2026	2,166.8	2,164.9	2,164.9	2,200	2,144.4	49,188
April 10, 2026	2,145.1	2,216.6	2,216.6	2,219.8	2,145.1	56,267
April 09, 2026	2,162.4	2,158.2	2,158.2	2,196.9	2,117.1	40,080
April 08, 2026	2,101	2,161.3	2,161.3	2,169	2,085	88,566
April 07, 2026	2,030	2,031	2,031	2,036.7	1,978.5	32,249
April 06, 2026	1,994.1	2,024.4	2,024.4	2,038.1	1,960.9	45,773
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