Fiem Industries

Fiem Industries Ltd Historical Data

NSEBSE

₹2,349.1

(0.63%)

Jan 5, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

06/12/2025

To Date

06/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Dec-2025	2,253.4	2,309.8	2,228.5	2,266.3	14,550	14,88,54,862.7	32,588
09-Dec-2025	2,271.4	2,294	2,200.6	2,273.7	20,485	23,31,71,665.8	59,613
10-Dec-2025	2,274.9	2,319.9	2,225	2,243	10,467	17,38,51,120.1	31,422
11-Dec-2025	2,248	2,283.7	2,214	2,272.7	6,464	9,88,06,885.5	21,280
12-Dec-2025	2,288	2,315.9	2,261.3	2,297.5	8,059	13,57,58,398.9	24,320
15-Dec-2025	2,289.9	2,345	2,270.9	2,331.5	9,875	14,66,34,607.8	29,847
16-Dec-2025	2,345	2,346	2,278.3	2,289	8,709	19,44,22,582.8	58,781
17-Dec-2025	2,289	2,317	2,229.4	2,290.9	9,523	11,81,43,827.6	22,021
18-Dec-2025	2,287	2,338.9	2,252.7	2,336.2	10,933	17,88,82,799.6	36,624
19-Dec-2025	2,350	2,427	2,325.4	2,408.6	13,753	34,83,93,220.1	92,973
22-Dec-2025	2,428	2,445	2,370	2,398.5	13,132	18,68,11,770.5	38,569
23-Dec-2025	2,405	2,444	2,375	2,408.4	11,686	16,91,24,063.9	26,748
24-Dec-2025	2,408.4	2,408.4	2,362.6	2,393.7	7,141	11,26,52,327.5	19,342
26-Dec-2025	2,393.7	2,409.7	2,300	2,306.2	10,565	15,94,40,458.8	38,432
29-Dec-2025	2,299	2,318	2,211	2,220.6	14,322	20,31,44,375.4	51,064
30-Dec-2025	2,215	2,256.7	2,184.6	2,220.2	10,406	13,25,94,184.4	27,555
31-Dec-2025	2,237	2,268	2,183.1	2,260.4	8,258	12,10,20,799	25,048
01-Jan-2026	2,262	2,291.9	2,222	2,228.3	6,668	6,85,32,069.3	13,930
02-Jan-2026	2,228.3	2,346.5	2,202.7	2,334.3	10,646	15,92,54,212.2	27,893
05-Jan-2026	2,369.3	2,369.3	2,302.3	2,349.1	9,622	9,76,03,748.8	21,143

Fiem Industries: Related NEWS

No Record Found

Invest wise with Expert advice