Fiem Industries

Fiem Industries Ltd Historical Data

NSEBSE

₹2,072.6

(-4.79%)

Jan 29, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

29/12/2025

To Date

29/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Dec-2025	2,215	2,256.7	2,184.6	2,220.2	10,406	13,25,94,184.4	27,555
31-Dec-2025	2,237	2,268	2,183.1	2,260.4	8,258	12,10,20,799	25,048
01-Jan-2026	2,262	2,291.9	2,222	2,228.3	6,668	6,85,32,069.3	13,930
02-Jan-2026	2,228.3	2,346.5	2,202.7	2,334.3	10,646	15,92,54,212.2	27,893
05-Jan-2026	2,369.3	2,369.3	2,302.3	2,349.1	9,622	9,76,03,748.8	21,143
06-Jan-2026	2,350	2,367.5	2,310.7	2,317.6	8,761	10,15,77,560.1	21,389
07-Jan-2026	2,317.3	2,398.8	2,316.1	2,375.4	11,258	15,99,77,495.7	29,795
08-Jan-2026	2,351.6	2,390	2,312.6	2,326.9	8,099	8,60,06,641.6	19,258
09-Jan-2026	2,335.9	2,344.6	2,212.5	2,230.9	9,467	12,08,86,751.9	23,918
12-Jan-2026	2,244.7	2,244.7	2,154.1	2,221.7	14,133	14,50,61,028	32,167
13-Jan-2026	2,244.7	2,315.3	2,231.1	2,255.7	13,898	17,37,94,883.3	26,265
14-Jan-2026	2,255.7	2,260.4	2,188.9	2,251.8	9,971	14,32,28,377.2	25,102
16-Jan-2026	2,269	2,272.4	2,160.1	2,180.6	7,695	11,13,91,659.6	30,229
19-Jan-2026	2,180	2,184.2	2,127.1	2,173.5	11,190	15,51,55,717.1	34,994
20-Jan-2026	2,175	2,184	2,087.9	2,116.9	12,968	18,14,61,228	44,373
21-Jan-2026	2,102	2,216	2,088	2,181.4	13,718	16,16,65,714.5	33,598
22-Jan-2026	2,200	2,260	2,170.3	2,204.5	9,108	13,19,16,432.5	26,979
23-Jan-2026	2,204.5	2,206.7	2,133.8	2,145.6	7,808	11,00,61,405.3	27,292
27-Jan-2026	2,124	2,126.7	2,070	2,112.9	12,444	14,65,28,818.6	33,772
28-Jan-2026	2,100.9	2,182.7	2,100.9	2,176.9	5,190	6,57,71,776.5	13,295

Fiem Industries: Related NEWS

No Record Found

Invest wise with Expert advice