Fiem Industries

Fiem Industries Ltd Historical Data

NSEBSE

₹1,962.5

(1.03%)

Oct 13, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/09/2025

To Date

13/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Sep-2025	2,145	2,164.4	2,074.9	2,089.3	15,511	22,78,77,434.4	56,880
16-Sep-2025	2,098	2,140	2,062.3	2,098.4	14,030	25,07,14,792.4	54,980
17-Sep-2025	2,099.9	2,105.1	1,989.9	2,024.4	45,929	2,81,80,29,744.4	8,20,105
18-Sep-2025	2,027	2,060	2,020.4	2,053	12,685	30,62,36,101.3	85,433
19-Sep-2025	2,053	2,059	2,025.8	2,042	6,338	11,01,26,125.6	34,195
22-Sep-2025	2,048.1	2,064	1,989.9	1,994.5	11,669	19,23,54,405.9	55,345
23-Sep-2025	2,001.9	2,035	1,983.2	2,019.6	10,942	19,94,90,368.3	46,930
24-Sep-2025	2,019.6	2,068	1,994.2	2,055.8	14,983	28,14,09,939	70,597
25-Sep-2025	2,062	2,064	2,003.1	2,009	10,317	13,01,28,954.7	30,245
26-Sep-2025	2,009.7	2,026.3	1,955	1,962.4	12,093	17,33,65,486	47,311
29-Sep-2025	1,966.1	1,978.1	1,921.1	1,939.5	17,524	17,68,52,395.8	49,790
30-Sep-2025	1,957.7	1,963.3	1,868.5	1,907	16,354	24,58,84,441.6	66,217
01-Oct-2025	1,919	1,974.8	1,912.5	1,963.8	16,259	20,88,86,636.3	50,114
03-Oct-2025	1,980	1,981.3	1,921.1	1,936.9	9,226	10,95,38,325.8	27,528
06-Oct-2025	1,954.3	1,961.9	1,904.6	1,910.4	9,164	10,59,06,640.6	32,511
07-Oct-2025	1,911.7	1,930	1,884.5	1,917.2	7,818	14,55,81,647.9	48,947
08-Oct-2025	1,933.3	1,957.2	1,900.5	1,907.3	8,478	11,28,50,383.4	27,388
09-Oct-2025	1,916.8	1,977	1,898	1,971	12,282	22,22,52,166.5	69,549
10-Oct-2025	1,972.8	1,973.9	1,927	1,942.4	6,736	8,16,95,648	19,967
13-Oct-2025	1,942.2	1,970	1,928	1,962.5	7,587	9,42,68,261.3	27,163

Fiem Industries: Related NEWS

No Record Found

Invest wise with Expert advice