Fiem Industries

Fiem Industries Ltd Historical Data

NSEBSE

₹2,412.3

(-8.83%)

Aug 13, 2026|09:01:32 PM

Invest wise with Expert advice

From Date

13/07/2026

To Date

13/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2026	2,236.8	2,236.8	2,205.1	2,218.5	5,400	5,23,67,174.2	13,657
15-Jul-2026	2,218.5	2,268.8	2,211.1	2,262.8	7,979	8,08,25,445.8	20,309
16-Jul-2026	2,264.8	2,374	2,250.1	2,311.3	18,551	27,35,07,449.1	47,011
17-Jul-2026	2,311.4	2,320.6	2,259	2,272.2	8,008	10,26,60,375.7	25,747
20-Jul-2026	2,270	2,327.1	2,259	2,305.5	7,801	8,98,33,935.6	17,329
21-Jul-2026	2,310	2,364.7	2,307.1	2,331.5	7,692	10,45,23,155.4	19,298
22-Jul-2026	2,353	2,353	2,315.1	2,343.6	6,655	8,36,01,182.6	21,672
23-Jul-2026	2,349	2,374.7	2,315	2,354.1	12,909	16,56,88,020.4	38,656
24-Jul-2026	2,329.6	2,340	2,299.9	2,331.9	7,806	8,47,29,127.6	18,665
27-Jul-2026	2,338.1	2,423.9	2,335.1	2,356.6	12,596	16,16,64,301	32,367
28-Jul-2026	2,340	2,369.7	2,322	2,330.1	4,839	6,18,55,304.4	11,710
29-Jul-2026	2,330	2,350.8	2,321	2,331.3	3,601	3,78,47,776.8	9,652
30-Jul-2026	2,330.4	2,386	2,320.9	2,367	6,568	9,85,13,653.9	21,973
31-Jul-2026	2,351	2,351	2,244.7	2,323.3	26,979	30,66,43,348.3	67,508
03-Aug-2026	2,358.1	2,358.1	2,306.1	2,338.4	9,441	14,79,30,247.3	39,586
04-Aug-2026	2,344.1	2,345	2,309	2,324.5	9,549	9,80,54,660.4	23,543
05-Aug-2026	2,349.4	2,510	2,336.4	2,498	34,135	95,23,19,523.3	1,24,523
06-Aug-2026	2,530	2,530	2,468.3	2,479.5	9,222	23,48,79,638.4	53,024
07-Aug-2026	2,479.5	2,604.9	2,466.9	2,580.3	22,217	49,98,95,819.2	88,734
10-Aug-2026	2,590	2,615.2	2,521.8	2,539.3	16,057	28,80,75,957	51,191
11-Aug-2026	2,538.2	2,611.5	2,535	2,592.2	14,240	24,83,38,096.4	44,258
12-Aug-2026	2,604.1	2,674.8	2,582	2,645.9	22,692	40,34,07,866.6	82,069

Fiem Industries: Related NEWS

No Record Found

Invest wise with Expert advice