Fiem Industries

Fiem Industries Ltd Historical Data

NSEBSE

₹1,994.5

(-2.33%)

Sep 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/08/2025

To Date

23/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Aug-2025	2,012	2,035	1,956	2,000	15,284	22,28,88,657.8	58,223
26-Aug-2025	1,990	2,075	1,972.1	2,041.2	32,698	45,64,08,522.1	36,838
28-Aug-2025	2,050	2,200	2,044	2,100.5	45,886	82,67,65,281.2	84,879
29-Aug-2025	2,106	2,141	2,082.8	2,100.7	12,746	20,99,81,872	48,118
01-Sep-2025	2,140	2,198.6	2,110.8	2,192.4	19,757	36,40,69,705.1	57,023
02-Sep-2025	2,214	2,214.9	2,166	2,191.6	9,403	15,09,01,281.1	30,882
03-Sep-2025	2,191.6	2,205	2,168.3	2,180	11,601	25,31,84,608.5	72,413
04-Sep-2025	2,238.9	2,239	2,150.2	2,175.6	12,118	22,48,78,190.8	54,312
05-Sep-2025	2,160	2,180	2,006.1	2,042.9	34,039	74,45,85,680.9	1,89,544
08-Sep-2025	2,064.9	2,210.7	2,057.3	2,169.6	21,324	45,05,50,452.2	74,729
09-Sep-2025	2,150	2,249.7	2,126.1	2,183.1	15,924	28,98,28,794.3	44,264
10-Sep-2025	2,189	2,200	2,110	2,130.2	12,882	20,13,95,590.2	48,306
11-Sep-2025	2,122.1	2,180.7	2,106.1	2,163.6	7,596	15,63,18,137.7	48,296
12-Sep-2025	2,155	2,275	2,128.5	2,148.1	20,486	47,21,54,021.8	55,887
15-Sep-2025	2,145	2,164.4	2,074.9	2,089.3	15,511	22,78,77,434.4	56,880
16-Sep-2025	2,098	2,140	2,062.3	2,098.4	14,030	25,07,14,792.4	54,980
17-Sep-2025	2,099.9	2,105.1	1,989.9	2,024.4	45,929	2,81,80,29,744.4	8,20,105
18-Sep-2025	2,027	2,060	2,020.4	2,053	12,685	30,62,36,101.3	85,433
19-Sep-2025	2,053	2,059	2,025.8	2,042	6,338	11,01,26,125.6	34,195
22-Sep-2025	2,048.1	2,064	1,989.9	1,994.5	11,669	19,23,54,405.9	55,345

Fiem Industries: Related NEWS

No Record Found

Invest wise with Expert advice