Fiem Industries

Fiem Industries Ltd Historical Data

NSEBSE

₹2,131.3

(-2.08%)

Mar 4, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

05/02/2026

To Date

05/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Feb-2026	2,130	2,148	2,090.8	2,141.7	6,637	6,82,28,865.1	12,139
03-Feb-2026	2,200	2,220	2,165.7	2,197.4	17,796	19,97,80,753.6	48,450
04-Feb-2026	2,207	2,349.8	2,203.1	2,328.3	14,825	30,28,85,131.1	56,704
05-Feb-2026	2,340	2,347.8	2,261	2,280.9	5,702	7,55,48,424.6	15,704
06-Feb-2026	2,280.9	2,307.4	2,236	2,296.7	6,405	8,58,16,068.9	18,137
09-Feb-2026	2,324	2,349.9	2,290.7	2,337.4	5,923	9,93,82,061.8	23,316
10-Feb-2026	2,355	2,490.9	2,349.9	2,481.9	15,611	36,19,31,146.5	62,130
11-Feb-2026	2,508	2,555.3	2,478	2,545.7	23,099	49,08,29,107.3	78,593
12-Feb-2026	2,501	2,501	2,330	2,399.2	36,760	73,72,35,629.9	99,928
13-Feb-2026	2,399	2,399	2,291.1	2,298.8	11,094	17,79,71,419.6	34,948
16-Feb-2026	2,291.1	2,344.4	2,206	2,232.5	12,914	21,31,17,568.1	46,260
17-Feb-2026	2,232.5	2,259	2,219.3	2,243.9	7,783	8,27,43,865.7	14,638
18-Feb-2026	2,268	2,338.9	2,243.9	2,289.7	11,501	17,55,39,315.8	27,765
19-Feb-2026	2,309.7	2,331.2	2,240.3	2,249.7	6,243	8,47,27,675.4	17,802
20-Feb-2026	2,265	2,298.5	2,236.2	2,282.6	5,511	7,18,27,818	15,393
23-Feb-2026	2,337	2,390	2,235.3	2,247.6	13,107	24,55,76,272.1	33,811
24-Feb-2026	2,245	2,280	2,191.5	2,243.2	8,330	13,08,54,392.6	25,745
25-Feb-2026	2,237.6	2,268	2,215.5	2,262.3	10,530	14,02,81,313.5	31,277
26-Feb-2026	2,265.9	2,289.1	2,202	2,210.6	7,569	10,30,20,906.1	23,349
27-Feb-2026	2,211	2,231.2	2,146	2,176.5	8,200	10,81,15,544.8	25,429
02-Mar-2026	2,080	2,204.8	2,076	2,175.5	10,835	14,17,64,697	28,078

Fiem Industries: Related NEWS

No Record Found

Invest wise with Expert advice