Fiem Industries

Fiem Industries Ltd Historical Data

NSEBSE

₹2,297.5

(1.09%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/11/2025

To Date

14/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	2,240	2,294.5	2,150.1	2,163.4	37,498	86,13,74,102.3	1,20,761
14-Nov-2025	2,172	2,269	2,166.1	2,235.9	19,887	41,68,53,032.7	75,217
17-Nov-2025	2,254.2	2,365.4	2,225.7	2,345.2	25,078	56,91,10,111.8	1,11,836
18-Nov-2025	2,350.7	2,378.1	2,303.7	2,315.3	12,419	19,01,09,533.7	34,128
19-Nov-2025	2,315.8	2,354.3	2,268.7	2,315.5	18,526	18,78,29,522.7	37,911
20-Nov-2025	2,315	2,341.1	2,271	2,280.8	10,079	12,24,33,398.3	27,434
21-Nov-2025	2,272	2,307.5	2,243.1	2,255.4	8,542	12,52,54,444.8	25,715
24-Nov-2025	2,261.9	2,274	2,211	2,219.9	8,326	8,41,07,128	22,267
25-Nov-2025	2,210	2,254.7	2,200	2,244.2	6,145	6,79,91,478.5	15,006
26-Nov-2025	2,250.7	2,289	2,240	2,282.6	7,965	10,40,80,973.3	26,221
27-Nov-2025	2,300	2,300	2,201.2	2,216.2	9,334	11,36,20,387	25,818
28-Nov-2025	2,219.9	2,290	2,219.9	2,265.3	8,771	12,51,86,775.8	24,357
01-Dec-2025	2,286.3	2,297	2,232	2,254.3	9,632	10,54,87,786.9	20,908
02-Dec-2025	2,250	2,320	2,241.2	2,264.5	10,318	13,98,85,130.6	31,498
03-Dec-2025	2,264.5	2,317	2,260	2,290.6	19,883	24,78,34,480.3	57,018
04-Dec-2025	2,290.6	2,302.3	2,250.3	2,274.7	8,380	11,86,93,673.1	31,151
05-Dec-2025	2,282.7	2,288	2,237.3	2,253.4	9,662	10,82,70,044.9	25,870
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

Fiem Industries: Related NEWS

No Record Found

Invest wise with Expert advice