Fiem Industries

Fiem Industries Ltd Historical Data

NSEBSE

₹1,809.4

(-0.24%)

Aug 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/07/2025

To Date

12/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	1,913.7	1,954.1	1,890	1,928	6,223	7,50,48,878.2	17,132
15-Jul-2025	1,946.3	1,987	1,942.1	1,972.8	5,435	8,88,83,081.3	24,521
16-Jul-2025	1,978.8	2,024.9	1,941	1,944.8	12,152	25,47,39,871.8	69,547
17-Jul-2025	1,960.4	2,055	1,945.5	2,016.6	41,616	66,44,24,648.1	79,988
18-Jul-2025	2,016.7	2,026.7	1,980.1	2,001.3	7,248	8,30,22,424.1	21,575
21-Jul-2025	2,026.9	2,031.7	1,985	2,021.9	10,255	10,54,36,191.1	31,167
22-Jul-2025	2,031	2,032.5	1,998.1	2,025.2	7,654	7,67,96,498.4	19,879
23-Jul-2025	2,035.4	2,035.4	1,986.6	2,010.4	9,801	9,62,54,154.4	28,752
24-Jul-2025	1,991	2,018.8	1,982	2,011.6	7,113	9,59,82,467.7	22,220
25-Jul-2025	2,011.6	2,019.9	1,972.4	1,986.7	9,668	10,76,21,375	30,405
28-Jul-2025	1,973.2	2,004	1,904.2	1,952.8	12,515	13,43,22,559.5	29,939
29-Jul-2025	1,935.1	1,962.6	1,911	1,944.4	5,426	6,01,63,059.4	17,423
30-Jul-2025	1,959	1,985	1,942	1,975	5,472	5,89,11,102.3	17,528
31-Jul-2025	1,915	1,973.6	1,881	1,923.7	13,261	14,39,46,596.4	37,860
01-Aug-2025	1,906.3	1,939	1,905.6	1,913.7	5,844	4,62,24,247.6	13,955
04-Aug-2025	1,913.7	1,958	1,896.2	1,932.9	8,873	6,36,48,767.6	16,905
05-Aug-2025	1,932.9	1,934.7	1,867.6	1,876.4	4,863	4,63,49,641.9	12,251
06-Aug-2025	1,876.4	1,900.3	1,829	1,889.2	6,543	6,67,35,736.1	18,854
07-Aug-2025	1,875	1,891	1,839.8	1,849.7	5,732	5,40,50,562.2	14,900
08-Aug-2025	1,859	1,859	1,800	1,807.2	4,402	4,07,96,535.1	13,815
11-Aug-2025	1,816.2	1,828.6	1,794	1,813.8	4,508	4,57,79,995.4	13,724
12-Aug-2025	1,823.3	1,834	1,802.5	1,809.4	3,710	3,27,48,325.4	10,028

Fiem Industries: Related NEWS

No Record Found

Invest wise with Expert advice