Fiem Industries

Fiem Industries Ltd Historical Data

NSEBSE

₹1,898.1

(0.31%)

Jun 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/05/2025

To Date

11/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	1,470.7	1,520	1,470.7	1,490.4	6,068	5,88,30,140.9	22,069
13-May-2025	1,497.8	1,619	1,482.1	1,592.5	13,490	21,26,20,055.5	59,749
14-May-2025	1,624.5	1,637.8	1,592	1,628.6	7,849	11,70,43,151.1	36,736
15-May-2025	1,629	1,634	1,613.6	1,617.6	4,108	3,71,32,097.9	13,307
16-May-2025	1,617.6	1,637	1,601.1	1,616.3	5,339	7,51,75,873.6	23,241
19-May-2025	1,618.9	1,654.8	1,609	1,620.7	4,565	5,20,91,858.6	15,519
20-May-2025	1,620.7	1,650	1,585.5	1,597.3	7,240	6,62,24,414.7	21,013
21-May-2025	1,601.1	1,645	1,590	1,637	5,178	7,80,66,727	30,757
22-May-2025	1,629	1,640.1	1,611	1,619.6	2,748	2,91,60,843.2	9,709
23-May-2025	1,635	1,635	1,580	1,609.1	13,739	7,27,71,513.2	25,271
26-May-2025	1,609.5	1,644.5	1,600.6	1,618.9	9,032	10,56,90,167	33,064
27-May-2025	1,634.8	1,637.9	1,602	1,609.8	7,400	33,94,61,681.5	1,86,646
28-May-2025	1,618.3	1,625	1,591.1	1,618	4,151	6,34,34,431.7	22,239
29-May-2025	1,630	1,633	1,595.3	1,601.3	5,243	8,64,51,206.1	34,811
30-May-2025	1,609.4	1,622.4	1,580	1,593.3	7,452	33,48,64,489.1	1,87,128
02-Jun-2025	1,641.9	1,769.9	1,641.9	1,743.6	64,102	1,05,95,65,889.9	2,10,182
03-Jun-2025	1,760	1,882.2	1,738.1	1,844.5	59,239	1,15,13,94,382.1	2,40,258
04-Jun-2025	1,843	1,888	1,835	1,850.1	17,068	30,68,45,545.5	58,831
05-Jun-2025	1,853.3	1,902	1,853.3	1,866.7	15,900	19,67,46,652.8	46,837
06-Jun-2025	1,871	1,906	1,865.1	1,881.2	14,010	18,18,07,245.9	50,371
09-Jun-2025	1,899.8	1,926	1,878.5	1,892.3	10,172	13,79,26,391.1	36,999
10-Jun-2025	1,900	1,915.1	1,877	1,898.1	7,884	8,93,33,395.5	23,657

Fiem Industries: Related NEWS

No Record Found

Invest wise with Expert advice