Fiem Industries Limited (FIEMIND.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Fiem Industries Limited (FIEMIND.NS) 10 years ago, it would be worth ₹3,747.65 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,402.62, while ₹1000 invested 1 year ago would be worth ₹926.22. This corresponds to total returns of 274.76%, 240.26%, -7.38%, respectively, with annualized returns of 14.12%, 27.77%, -7.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1,877.2 | 1,794.8 | 1,794.8 | 1,888 | 1,785.1 | 115,474 |
| September 30, 2026 | 1,921.1 | 1,877.6 | 1,877.6 | 1,955.2 | 1,870 | 91,793 |
| September 29, 2026 | 1,926 | 1,921.1 | 1,921.1 | 1,939.7 | 1,901.3 | 36,168 |
| September 28, 2026 | 1,963.1 | 1,926 | 1,926 | 1,976.8 | 1,920 | 39,461 |
| September 25, 2026 | 1,926 | 1,965.5 | 1,965.5 | 1,988.8 | 1,917 | 120,437 |
| September 24, 2026 | 1,929.7 | 1,917.2 | 1,917.2 | 1,935 | 1,903.5 | 53,114 |
| September 23, 2026 | 1,907.1 | 1,924.5 | 1,924.5 | 1,938 | 1,897 | 67,496 |
| September 22, 2026 | 1,910.8 | 1,906.7 | 1,906.7 | 1,925.1 | 1,895.5 | 46,111 |
| September 21, 2026 | 1,949 | 1,901.1 | 1,901.1 | 1,949 | 1,890.1 | 53,900 |
| September 18, 2026 | 1,907 | 1,937.3 | 1,937.3 | 1,963.9 | 1,907 | 71,660 |
| September 17, 2026 | 1,942.8 | 1,900.9 | 1,900.9 | 1,965.1 | 1,895.5 | 113,760 |
| September 16, 2026 | 1,938.1 | 1,927.9 | 1,927.9 | 1,965 | 1,913.7 | 64,556 |
| September 15, 2026 | 2,013.9 | 1,938.1 | 1,938.1 | 2,020 | 1,931 | 61,058 |
| September 11, 2026 | 1,973 | 2,009.5 | 2,009.5 | 2,029 | 1,947.9 | 52,734 |
| 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 |