Fiem Industries

Fiem Industries Ltd Historical Data

NSEBSE

₹2,052

(-1.62%)

Sep 2, 2026|09:27:30 PM

Invest wise with Expert advice

From Date

02/08/2026

To Date

02/09/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Aug-2026	2,358.1	2,358.1	2,306.1	2,338.4	9,441	14,79,30,247.3	39,586
04-Aug-2026	2,344.1	2,345	2,309	2,324.5	9,549	9,80,54,660.4	23,543
05-Aug-2026	2,349.4	2,510	2,336.4	2,498	34,135	95,23,19,523.3	1,24,523
06-Aug-2026	2,530	2,530	2,468.3	2,479.5	9,222	23,48,79,638.4	53,024
07-Aug-2026	2,479.5	2,604.9	2,466.9	2,580.3	22,217	49,98,95,819.2	88,734
10-Aug-2026	2,590	2,615.2	2,521.8	2,539.3	16,057	28,80,75,957	51,191
11-Aug-2026	2,538.2	2,611.5	2,535	2,592.2	14,240	24,83,38,096.4	44,258
12-Aug-2026	2,604.1	2,674.8	2,582	2,645.9	22,692	40,34,07,866.6	82,069
13-Aug-2026	2,491	2,491	2,311.3	2,412.3	68,268	1,45,46,50,543.3	2,32,912
14-Aug-2026	2,419.5	2,439.9	2,321	2,350.4	27,991	63,46,86,926	1,44,483
17-Aug-2026	2,338.8	2,352	2,261.5	2,281.7	14,549	25,43,55,076.7	56,234
18-Aug-2026	2,281.7	2,293.9	2,214.1	2,219.1	16,380	29,57,80,139.2	74,273
19-Aug-2026	2,220	2,262	2,205.2	2,241	9,191	16,00,73,127.8	31,297
20-Aug-2026	2,242	2,253.5	2,187	2,190.6	12,604	24,94,68,246	61,536
21-Aug-2026	2,199	2,231.8	2,171.1	2,198.8	10,490	19,38,50,940.4	33,730
24-Aug-2026	2,198.8	2,217.5	2,160	2,164.1	8,464	12,15,62,234	32,033
25-Aug-2026	2,164.1	2,182.4	2,150	2,165.6	7,241	10,82,65,554	27,700
26-Aug-2026	2,175.6	2,186.4	2,103.4	2,110	12,096	22,79,54,023.5	66,421
27-Aug-2026	2,110	2,117.9	2,060	2,067.2	15,256	23,75,53,250.7	69,947
28-Aug-2026	2,070.8	2,102.8	2,067.2	2,087.7	7,001	9,41,19,144.6	20,881
31-Aug-2026	2,087.7	2,087.7	2,033	2,036.2	10,017	16,41,09,425.2	40,824
01-Sep-2026	2,045.2	2,110.4	2,031.2	2,085.7	12,060	22,17,49,933.3	39,800

Fiem Industries: Related NEWS

No Record Found

Invest wise with Expert advice