Fiem Industries

Fiem Industries Ltd Historical Data

NSEBSE

₹2,088.2

(-0.32%)

Oct 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/10/2025

To Date

03/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Oct-2025	1,980	1,981.3	1,921.1	1,936.9	9,226	10,95,38,325.8	27,528
06-Oct-2025	1,954.3	1,961.9	1,904.6	1,910.4	9,164	10,59,06,640.6	32,511
07-Oct-2025	1,911.7	1,930	1,884.5	1,917.2	7,818	14,55,81,647.9	48,947
08-Oct-2025	1,933.3	1,957.2	1,900.5	1,907.3	8,478	11,28,50,383.4	27,388
09-Oct-2025	1,916.8	1,977	1,898	1,971	12,282	22,22,52,166.5	69,549
10-Oct-2025	1,972.8	1,973.9	1,927	1,942.4	6,736	8,16,95,648	19,967
13-Oct-2025	1,942.2	1,970	1,928	1,962.5	7,587	9,42,68,261.3	27,163
14-Oct-2025	1,977.1	1,986.9	1,922	1,961.6	11,042	13,29,78,214.1	35,606
15-Oct-2025	1,959.9	1,985	1,936.2	1,975.5	7,116	8,83,62,645.6	21,865
16-Oct-2025	1,975.5	1,991.1	1,962.7	1,981	8,728	8,91,40,640.7	24,030
17-Oct-2025	1,985	1,989.8	1,922.6	1,933.7	11,043	13,15,64,953.4	41,711
20-Oct-2025	1,935	1,994.7	1,931.3	1,986.4	10,154	15,42,50,597.4	43,236
21-Oct-2025	2,002.8	2,051	2,000	2,026.7	5,254	9,14,69,408.2	31,720
23-Oct-2025	2,039.9	2,057.9	2,012.5	2,025.8	13,415	19,10,98,151.4	50,916
24-Oct-2025	2,041.9	2,041.9	1,996	2,016.6	6,791	8,31,16,386.7	24,568
27-Oct-2025	2,034	2,105	2,010	2,085.7	17,941	26,93,86,766.7	63,039
28-Oct-2025	2,107	2,115	2,075.9	2,102.8	9,176	15,01,53,846.8	37,811
29-Oct-2025	2,112	2,113.9	2,084.4	2,106.3	5,760	8,48,20,121.9	24,054
30-Oct-2025	2,114	2,125	2,083.1	2,095	7,478	8,91,12,516.7	21,035
31-Oct-2025	2,092.9	2,104.7	2,072	2,088.2	6,602	8,58,91,707.5	19,201

Fiem Industries: Related NEWS

No Record Found

Invest wise with Expert advice