Fiem Industries Limited FIEMIND
NSE · Hindistan · Üretici İmalatı
INR 1.794,00-83,60 (-%4,45)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |