Fiem Industries

Fiem Industries Ltd Historical Data

NSEBSE

₹2,308.7

(2.75%)

Jun 12, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

14/05/2026

To Date

14/06/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-May-2026	2,196	2,255	2,180	2,212.2	9,215	12,28,32,004.3	26,956
14-May-2026	2,249	2,249	2,151.7	2,159.7	6,237	8,87,42,694.6	21,320
15-May-2026	2,179.7	2,221.9	2,159.7	2,168.2	7,738	10,74,70,206.1	20,130
18-May-2026	2,168.2	2,169.9	2,115	2,153.2	6,046	6,90,42,298.2	17,950
19-May-2026	2,160	2,205	2,146.2	2,169.7	6,957	8,80,42,822.3	15,500
20-May-2026	2,130	2,190	2,080	2,151.2	8,265	13,09,03,872	25,483
21-May-2026	2,174.7	2,232	2,154	2,219.3	7,103	10,77,37,601.9	25,959
22-May-2026	2,242	2,254.7	2,211	2,222.4	5,708	7,22,44,841.1	17,415
25-May-2026	2,249.7	2,286	2,230	2,273.6	5,950	8,87,87,186.5	18,436
26-May-2026	2,275	2,305	2,245.4	2,251.2	5,715	8,43,66,542.6	20,670
27-May-2026	2,251.2	2,321	2,251.2	2,315.2	7,270	11,56,30,252.4	29,367
29-May-2026	2,325	2,325	2,221.1	2,243	8,680	12,51,25,205.7	27,453
01-Jun-2026	2,269.9	2,297.9	2,207	2,235.5	13,306	17,89,38,255.4	33,998
02-Jun-2026	2,235.5	2,284	2,219.1	2,273.4	11,012	12,61,84,136.8	32,863
03-Jun-2026	2,277.9	2,379	2,257.7	2,347	21,396	44,10,96,505	82,552
04-Jun-2026	2,358.8	2,372.8	2,304.4	2,333.8	10,204	13,72,32,462.9	28,138
05-Jun-2026	2,343.5	2,345.1	2,252.3	2,311.2	14,876	21,94,99,466.4	39,311
08-Jun-2026	2,271	2,311	2,260	2,277.9	5,608	11,62,94,082.9	33,493
09-Jun-2026	2,284.4	2,308.5	2,272.5	2,297.8	6,341	7,29,70,940.5	19,445
10-Jun-2026	2,308.3	2,320	2,230	2,238	5,505	8,75,60,327.8	25,042
11-Jun-2026	2,216.2	2,272	2,209.6	2,246.9	8,240	15,26,39,642.4	22,862
12-Jun-2026	2,259	2,316.1	2,259	2,308.7	6,612	10,67,50,603.2	24,651

Fiem Industries: Related NEWS

No Record Found

Invest wise with Expert advice