Fiem Industries

Fiem Industries Ltd Historical Data

NSEBSE

₹2,222.4

(0.14%)

May 22, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

25/04/2026

To Date

25/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Apr-2026	2,264.9	2,305	2,252.4	2,275.2	6,183	9,96,72,480.1	26,287
23-Apr-2026	2,279	2,279	2,192	2,221.2	4,239	7,39,43,159.2	18,493
24-Apr-2026	2,233	2,238	2,140	2,175	6,518	7,38,92,280.5	15,449
27-Apr-2026	2,183.9	2,221.8	2,183.3	2,211.4	3,971	3,83,48,108.7	8,685
28-Apr-2026	2,215.8	2,227	2,176.5	2,188.8	4,472	4,77,36,718	11,742
29-Apr-2026	2,199.1	2,245.8	2,185.5	2,193.2	4,238	5,16,63,943.7	8,757
30-Apr-2026	2,193.2	2,199.7	2,134	2,182.7	6,488	7,06,37,843.7	16,285
04-May-2026	2,183.9	2,275	2,183.9	2,270.3	8,723	24,92,34,239.6	74,540
05-May-2026	2,270.3	2,270.3	2,225	2,244.1	6,576	8,41,14,104.9	17,393
06-May-2026	2,281.8	2,282	2,226	2,256.4	6,036	17,53,18,560.3	57,312
07-May-2026	2,274.7	2,287.9	2,257	2,261.4	7,404	10,06,54,584.7	21,966
08-May-2026	2,273.6	2,325	2,260	2,267	13,542	31,16,24,535.6	92,267
11-May-2026	2,235	2,289.8	2,209	2,221.3	10,646	14,38,31,566.8	35,406
12-May-2026	2,221.3	2,275	2,176	2,196	8,033	10,60,50,492.5	24,313
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

Fiem Industries: Related NEWS

No Record Found

Invest wise with Expert advice