Fiem Industries Limited FIEMIND
NSE · India · Producer Manufacturing
INR 1,794.00-83.60 (-4.45%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,794.80 | -4.41% | INR 1,877.20 | INR 1,888.00 | INR 1,785.10 | 115.47K |
| 2026-09-30 | INR 1,877.60 | -2.26% | INR 1,921.10 | INR 1,955.20 | INR 1,870.00 | 91.79K |
| 2026-09-29 | INR 1,921.10 | -0.25% | INR 1,926.00 | INR 1,939.70 | INR 1,901.30 | 36.16K |
| 2026-09-28 | INR 1,926.00 | -2.01% | INR 1,963.10 | INR 1,976.80 | INR 1,920.00 |
| 39.45K |
| 2026-09-25 | INR 1,965.50 | +2.52% | INR 1,926.00 | INR 1,988.80 | INR 1,917.00 | 120.44K |
| 2026-09-24 | INR 1,917.20 | -0.38% | INR 1,929.70 | INR 1,935.00 | INR 1,903.50 | 53.11K |
| 2026-09-23 | INR 1,924.50 | +0.93% | INR 1,907.10 | INR 1,938.00 | INR 1,897.00 | 67.47K |
| 2026-09-22 | INR 1,906.70 | +0.29% | INR 1,910.80 | INR 1,925.10 | INR 1,895.50 | 46.11K |
| 2026-09-21 | INR 1,901.10 | -1.87% | INR 1,949.00 | INR 1,949.00 | INR 1,890.10 | 53.90K |
| 2026-09-18 | INR 1,937.30 | +1.91% | INR 1,907.00 | INR 1,963.90 | INR 1,907.00 | 71.60K |
| 2026-09-17 | INR 1,900.90 | -1.40% | INR 1,942.80 | INR 1,965.10 | INR 1,895.50 | 113.76K |
| 2026-09-16 | INR 1,927.90 | -0.53% | INR 1,938.10 | INR 1,965.00 | INR 1,913.70 | 64.56K |
| 2026-09-15 | INR 1,938.10 | -3.55% | INR 2,013.90 | INR 2,020.00 | INR 1,931.00 | 61.06K |
| 2026-09-14 | INR 2,009.50 | 0.00% | INR 2,009.50 | INR 2,009.50 | INR 2,009.50 | 0 |
| 2026-09-11 | INR 2,009.50 | +1.14% | INR 1,973.00 | INR 2,029.00 | INR 1,947.90 | 52.73K |
| 2026-09-10 | INR 1,986.80 | -1.72% | INR 2,010.00 | INR 2,022.90 | INR 1,980.00 | 61.93K |
| 2026-09-09 | INR 2,021.60 | -0.81% | INR 2,045.00 | INR 2,048.60 | INR 2,009.40 | 52.07K |
| 2026-09-08 | INR 2,038.20 | -1.48% | INR 2,068.80 | INR 2,074.00 | INR 2,035.00 | 36.92K |
| 2026-09-07 | INR 2,068.80 | -0.82% | INR 2,085.80 | INR 2,090.00 | INR 2,053.00 | 38.40K |
| 2026-09-04 | INR 2,085.80 | +2.40% | INR 2,050.00 | INR 2,092.40 | INR 2,036.00 | 46.94K |
| 2026-09-03 | INR 2,036.90 | -0.74% | INR 2,079.00 | INR 2,079.00 | INR 2,030.00 | 52.26K |
| 2026-09-02 | INR 2,052.00 | -1.62% | INR 2,085.00 | INR 2,085.00 | INR 2,040.00 | 55.40K |
| 2026-09-01 | INR 2,085.70 | +2.43% | INR 2,045.20 | INR 2,110.40 | INR 2,031.20 | 106.50K |
| 2026-08-31 | INR 2,036.20 | -2.47% | INR 2,087.70 | INR 2,087.70 | INR 2,033.00 | 80.33K |
| 2026-08-28 | INR 2,087.70 | +0.99% | INR 2,070.80 | INR 2,102.80 | INR 2,067.20 | 45.16K |
| 2026-08-27 | INR 2,067.20 | -2.03% | INR 2,110.00 | INR 2,117.90 | INR 2,060.00 | 113.99K |
| 2026-08-26 | INR 2,110.00 | -2.57% | INR 2,175.60 | INR 2,186.40 | INR 2,103.40 | 106.79K |
| 2026-08-25 | INR 2,165.60 | +0.07% | INR 2,164.10 | INR 2,182.40 | INR 2,150.00 | 50.03K |
| 2026-08-24 | INR 2,164.10 | -1.58% | INR 2,198.80 | INR 2,217.50 | INR 2,160.00 | 55.55K |
| 2026-08-21 | INR 2,198.80 | +0.37% | INR 2,199.00 | INR 2,231.80 | INR 2,171.10 | 88.08K |
| 2026-08-20 | INR 2,190.60 | -2.25% | INR 2,242.00 | INR 2,253.50 | INR 2,187.00 | 113.03K |
| 2026-08-19 | INR 2,241.00 | +0.99% | INR 2,220.00 | INR 2,262.00 | INR 2,205.20 | 71.61K |
| 2026-08-18 | INR 2,219.10 | -2.74% | INR 2,281.70 | INR 2,293.90 | INR 2,214.10 | 131.96K |
| 2026-08-17 | INR 2,281.70 | -2.92% | INR 2,338.80 | INR 2,352.00 | INR 2,261.50 | 110.07K |
| 2026-08-14 | INR 2,350.40 | -2.57% | INR 2,419.50 | INR 2,439.90 | INR 2,321.00 | 269.80K |
| 2026-08-13 | INR 2,412.30 | -8.83% | INR 2,491.00 | INR 2,491.00 | INR 2,311.30 | 610.30K |
| 2026-08-12 | INR 2,645.90 | +2.07% | INR 2,604.10 | INR 2,674.80 | INR 2,582.00 | 153.13K |
| 2026-08-11 | INR 2,592.20 | +2.08% | INR 2,538.20 | INR 2,611.50 | INR 2,535.00 | 95.85K |
| 2026-08-10 | INR 2,539.30 | -1.59% | INR 2,590.00 | INR 2,615.20 | INR 2,521.80 | 111.93K |
| 2026-08-07 | INR 2,580.30 | +4.07% | INR 2,479.50 | INR 2,604.90 | INR 2,466.90 | 195.76K |
| 2026-08-06 | INR 2,479.50 | -0.74% | INR 2,530.00 | INR 2,530.00 | INR 2,468.30 | 94.56K |
| 2026-08-05 | INR 2,498.00 | +7.46% | INR 2,349.40 | INR 2,510.00 | INR 2,336.40 | 384.45K |
| 2026-08-04 | INR 2,324.50 | -0.59% | INR 2,344.10 | INR 2,345.00 | INR 2,309.00 | 42.26K |
| 2026-08-03 | INR 2,338.40 | +0.65% | INR 2,358.10 | INR 2,358.10 | INR 2,306.10 | 63.45K |
| 2026-07-31 | INR 2,323.30 | -1.85% | INR 2,351.00 | INR 2,351.00 | INR 2,244.70 | 133.19K |
| 2026-07-30 | INR 2,367.00 | +1.53% | INR 2,330.40 | INR 2,386.00 | INR 2,320.90 | 41.56K |
| 2026-07-29 | INR 2,331.30 | +0.05% | INR 2,330.00 | INR 2,350.80 | INR 2,321.00 | 16.22K |
| 2026-07-28 | INR 2,330.10 | -1.12% | INR 2,340.00 | INR 2,369.70 | INR 2,322.00 | 26.43K |
| 2026-07-27 | INR 2,356.60 | +1.06% | INR 2,338.10 | INR 2,423.90 | INR 2,335.10 | 67.88K |
| 2026-07-24 | INR 2,331.90 | -0.94% | INR 2,329.60 | INR 2,340.00 | INR 2,299.90 | 36.39K |
| 2026-07-23 | INR 2,354.10 | +0.45% | INR 2,349.00 | INR 2,374.70 | INR 2,315.00 | 70.40K |
| 2026-07-22 | INR 2,343.60 | +0.52% | INR 2,353.00 | INR 2,353.00 | INR 2,315.10 | 35.84K |
| 2026-07-21 | INR 2,331.50 | +1.13% | INR 2,310.00 | INR 2,364.70 | INR 2,307.10 | 44.73K |
| 2026-07-20 | INR 2,305.50 | +1.47% | INR 2,270.00 | INR 2,327.10 | INR 2,259.00 | 39.00K |
| 2026-07-17 | INR 2,272.20 | -1.69% | INR 2,311.40 | INR 2,320.60 | INR 2,259.00 | 45.04K |
| 2026-07-16 | INR 2,311.30 | +2.14% | INR 2,264.80 | INR 2,374.00 | INR 2,250.10 | 117.52K |
| 2026-07-15 | INR 2,262.80 | +2.00% | INR 2,218.50 | INR 2,268.80 | INR 2,211.10 | 35.91K |
| 2026-07-14 | INR 2,218.50 | -0.82% | INR 2,236.80 | INR 2,236.80 | INR 2,205.10 | 23.59K |
| 2026-07-13 | INR 2,236.80 | -0.58% | INR 2,235.00 | INR 2,241.00 | INR 2,212.10 | 14.96K |
| 2026-07-10 | INR 2,249.90 | +1.86% | INR 2,236.50 | INR 2,259.40 | INR 2,209.00 | 31.24K |
| 2026-07-09 | INR 2,208.80 | +1.29% | INR 2,204.90 | INR 2,236.50 | INR 2,199.50 | 19.84K |
| 2026-07-08 | INR 2,180.70 | -2.61% | INR 2,231.10 | INR 2,244.00 | INR 2,150.00 | 50.21K |
| 2026-07-07 | INR 2,239.10 | -0.18% | INR 2,229.10 | INR 2,259.00 | INR 2,229.10 | 25.58K |
| 2026-07-06 | INR 2,243.10 | -0.82% | INR 2,245.30 | INR 2,254.00 | INR 2,230.20 | 23.45K |
| 2026-07-03 | INR 2,261.70 | 0.00% | INR 2,269.00 | INR 2,274.30 | INR 2,233.20 | 25.28K |
| 2026-07-02 | INR 2,261.70 | +0.25% | INR 2,274.70 | INR 2,278.80 | INR 2,233.10 | 31.52K |
| 2026-07-01 | INR 2,256.10 | -0.23% | INR 2,269.00 | INR 2,294.60 | INR 2,249.00 | 27.57K |
| 2026-06-30 | INR 2,261.30 | +0.74% | INR 2,231.40 | INR 2,271.10 | INR 2,231.40 | 20.72K |
| 2026-06-29 | INR 2,244.80 | +0.70% | INR 2,215.00 | INR 2,256.90 | INR 2,215.00 | 26.17K |
| 2026-06-26 | INR 2,229.10 | 0.00% | INR 2,229.10 | INR 2,229.10 | INR 2,229.10 | 0 |
| 2026-06-25 | INR 2,229.10 | +0.53% | INR 2,227.00 | INR 2,269.00 | INR 2,221.00 | 34.31K |
| 2026-06-24 | INR 2,217.40 | -2.61% | INR 2,265.50 | INR 2,265.50 | INR 2,211.60 | 63.96K |
| 2026-06-23 | INR 2,276.90 | -1.46% | INR 2,310.60 | INR 2,313.10 | INR 2,270.00 | 25.68K |
| 2026-06-22 | INR 2,310.60 | +1.05% | INR 2,300.00 | INR 2,322.80 | INR 2,278.10 | 36.11K |
| 2026-06-19 | INR 2,286.70 | -0.12% | INR 2,291.50 | INR 2,300.00 | INR 2,265.00 | 33.39K |
| 2026-06-18 | INR 2,289.50 | -0.77% | INR 2,308.80 | INR 2,313.80 | INR 2,282.00 | 24.05K |
| 2026-06-17 | INR 2,307.20 | -2.00% | INR 2,354.50 | INR 2,370.20 | INR 2,298.40 | 37.32K |
| 2026-06-16 | INR 2,354.40 | -1.36% | INR 2,409.70 | INR 2,415.00 | INR 2,340.70 | 47.09K |
| 2026-06-15 | INR 2,386.80 | +3.38% | INR 2,355.00 | INR 2,415.00 | INR 2,340.60 | 144.75K |
| 2026-06-12 | INR 2,308.70 | +2.75% | INR 2,259.00 | INR 2,316.10 | INR 2,259.00 | 46.57K |
| 2026-06-11 | INR 2,246.90 | +0.40% | INR 2,216.20 | INR 2,272.00 | INR 2,209.60 | 67.76K |
| 2026-06-10 | INR 2,238.00 | -2.60% | INR 2,308.30 | INR 2,320.00 | INR 2,230.00 | 38.74K |
| 2026-06-09 | INR 2,297.80 | +0.87% | INR 2,284.40 | INR 2,308.50 | INR 2,272.50 | 31.82K |
| 2026-06-08 | INR 2,277.90 | -1.44% | INR 2,271.00 | INR 2,311.00 | INR 2,260.00 | 51.00K |
| 2026-06-05 | INR 2,311.20 | -0.97% | INR 2,343.50 | INR 2,345.10 | INR 2,252.30 | 95.61K |
| 2026-06-04 | INR 2,333.80 | -0.56% | INR 2,358.80 | INR 2,372.80 | INR 2,304.40 | 58.53K |
| 2026-06-03 | INR 2,347.00 | +3.24% | INR 2,277.90 | INR 2,379.00 | INR 2,257.70 | 187.99K |
| 2026-06-02 | INR 2,273.40 | +1.70% | INR 2,235.50 | INR 2,284.00 | INR 2,219.10 | 56.04K |
| 2026-06-01 | INR 2,235.50 | -0.33% | INR 2,269.90 | INR 2,297.90 | INR 2,207.00 | 79.65K |
| 2026-05-29 | INR 2,243.00 | -3.12% | INR 2,325.00 | INR 2,325.00 | INR 2,221.10 | 54.61K |