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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	2,250.7	2,282.6	2,282.6	2,289	2,240	45,836
November 25, 2025	2,210	2,244.2	2,244.2	2,254.7	2,200	30,404
November 24, 2025	2,261.9	2,219.9	2,219.9	2,274	2,211	37,683
November 21, 2025	2,272	2,255.4	2,255.4	2,307.5	2,243.1	55,016
November 19, 2025	2,315.8	2,315.5	2,315.5	2,354.3	2,268.7	80,920
November 18, 2025	2,350.7	2,315.3	2,315.3	2,378.1	2,303.7	81,373
November 17, 2025	2,254.2	2,345.2	2,345.2	2,365.4	2,225.7	246,377
November 14, 2025	2,172	2,235.9	2,235.9	2,269	2,166.1	186,566
November 13, 2025	2,240	2,163.4	2,163.4	2,294.5	2,150.1	386,315
November 12, 2025	2,130	2,139.8	2,139.8	2,149	2,108.4	51,739
November 11, 2025	2,130	2,132.8	2,132.8	2,146.6	2,074.8	86,287
November 10, 2025	2,108	2,127.4	2,127.4	2,134.8	2,065	88,732
November 07, 2025	2,076.7	2,106.5	2,106.5	2,116.4	2,045.1	48,314
November 06, 2025	2,110	2,076.7	2,076.7	2,122.2	2,057.4	78,496
November 04, 2025	2,125	2,116.2	2,116.2	2,125	2,081	54,188
November 03, 2025	2,088.9	2,115.2	2,115.2	2,119.9	2,077.8	46,136
October 31, 2025	2,092.9	2,088.2	2,088.2	2,104.7	2,072	41,139
October 30, 2025	2,114	2,095	2,095	2,125	2,083.1	42,407
October 29, 2025	2,112	2,106.3	2,106.3	2,113.9	2,084.4	40,402
October 28, 2025	2,107	2,102.8	2,102.8	2,115	2,075.9	71,560
October 27, 2025	2,034	2,085.7	2,085.7	2,105	2,010	129,482
October 24, 2025	2,041.9	2,016.6	2,016.6	2,041.9	1,996	41,288
October 23, 2025	2,039.9	2,025.8	2,025.8	2,057.9	2,012.5	93,890
October 21, 2025	2,002.8	2,026.7	2,026.7	2,051	2,000	45,233
October 20, 2025	1,935	1,986.4	1,986.4	1,994.7	1,931.3	78,340
October 17, 2025	1,985	1,933.7	1,933.7	1,989.8	1,922.6	67,801
October 16, 2025	1,975.5	1,981	1,981	1,991.1	1,962.7	45,009
October 15, 2025	1,959.9	1,975.5	1,975.5	1,985	1,936.2	45,025
October 14, 2025	1,977.1	1,961.6	1,961.6	1,986.9	1,922	68,095
October 13, 2025	1,942.2	1,962.5	1,962.5	1,970	1,928	48,300
October 10, 2025	1,972.8	1,942.4	1,942.4	1,973.9	1,927	42,000
October 09, 2025	1,916.8	1,971	1,971	1,977	1,898	114,162
October 08, 2025	1,933.3	1,907.3	1,907.3	1,957.2	1,900.5	58,607
October 07, 2025	1,911.7	1,917.2	1,917.2	1,930	1,884.5	76,270
October 06, 2025	1,954.3	1,910.4	1,910.4	1,961.9	1,904.6	55,006
October 03, 2025	1,980	1,936.9	1,936.9	1,981.3	1,921.1	56,421

Fiem Industries Limited (FIEMIND.NS) NSE