Fiem Industries Limited (FIEMIND.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1,196.80 | 1,217.20 | 1,155.50 | 1,160.50 | 1,160.50 | 42,032 |
| 03 May 2024 | 1,218.85 | 1,220.00 | 1,188.00 | 1,196.80 | 1,196.80 | 41,005 |
| 02 May 2024 | 1,216.00 | 1,224.70 | 1,200.70 | 1,212.20 | 1,212.20 | 53,580 |
| 30 Apr 2024 | 1,180.05 | 1,219.00 | 1,180.05 | 1,200.70 | 1,200.70 | 44,366 |
| 29 Apr 2024 | 1,220.00 | 1,223.80 | 1,185.00 | 1,190.90 | 1,190.90 | 39,444 |
| 26 Apr 2024 | 1,209.75 | 1,217.00 | 1,182.80 | 1,209.00 | 1,209.00 | 73,932 |
| 25 Apr 2024 | 1,172.85 | 1,208.60 | 1,157.05 | 1,201.95 | 1,201.95 | 86,383 |
| 24 Apr 2024 | 1,160.00 | 1,196.90 | 1,156.15 | 1,169.60 | 1,169.60 | 98,466 |
| 23 Apr 2024 | 1,147.80 | 1,165.75 | 1,139.00 | 1,144.90 | 1,144.90 | 48,793 |
| 22 Apr 2024 | 1,165.00 | 1,174.00 | 1,128.80 | 1,137.70 | 1,137.70 | 28,314 |
| 19 Apr 2024 | 1,119.50 | 1,141.40 | 1,106.00 | 1,134.45 | 1,134.45 | 63,199 |
| 18 Apr 2024 | 1,144.70 | 1,164.95 | 1,125.00 | 1,133.95 | 1,133.95 | 31,631 |
| 16 Apr 2024 | 1,099.15 | 1,145.35 | 1,083.00 | 1,138.55 | 1,138.55 | 28,609 |
| 15 Apr 2024 | 1,101.05 | 1,121.75 | 1,075.30 | 1,110.35 | 1,110.35 | 37,574 |
| 12 Apr 2024 | 1,151.00 | 1,155.00 | 1,125.00 | 1,129.75 | 1,129.75 | 35,198 |
| 10 Apr 2024 | 1,149.70 | 1,165.00 | 1,132.65 | 1,146.05 | 1,146.05 | 25,863 |
| 09 Apr 2024 | 1,170.00 | 1,177.10 | 1,140.00 | 1,145.05 | 1,145.05 | 53,351 |
| 08 Apr 2024 | 1,148.80 | 1,171.00 | 1,124.45 | 1,161.10 | 1,161.10 | 61,465 |
| 05 Apr 2024 | 1,133.80 | 1,137.50 | 1,117.90 | 1,122.95 | 1,122.95 | 36,801 |
| 04 Apr 2024 | 1,140.00 | 1,157.85 | 1,126.50 | 1,131.80 | 1,131.80 | 29,842 |
| 03 Apr 2024 | 1,159.90 | 1,164.95 | 1,132.95 | 1,139.25 | 1,139.25 | 48,693 |
| 02 Apr 2024 | 1,149.60 | 1,167.95 | 1,139.95 | 1,158.10 | 1,158.10 | 40,674 |
| 01 Apr 2024 | 1,145.00 | 1,159.00 | 1,129.35 | 1,144.45 | 1,144.45 | 63,434 |
| 28 Mar 2024 | 1,098.00 | 1,176.00 | 1,092.00 | 1,132.75 | 1,132.75 | 208,618 |
| 27 Mar 2024 | 1,120.00 | 1,123.00 | 1,068.65 | 1,076.45 | 1,076.45 | 67,736 |
| 26 Mar 2024 | 1,100.90 | 1,111.75 | 1,071.00 | 1,096.60 | 1,096.60 | 89,417 |
| 22 Mar 2024 | 1,035.00 | 1,114.00 | 1,027.90 | 1,100.65 | 1,100.65 | 108,598 |
| 21 Mar 2024 | 1,021.00 | 1,049.00 | 1,014.10 | 1,035.20 | 1,035.20 | 61,650 |
| 20 Mar 2024 | 1,005.00 | 1,018.10 | 984.00 | 1,013.70 | 1,013.70 | 54,331 |
| 19 Mar 2024 | 1,020.00 | 1,028.00 | 1,000.00 | 1,002.60 | 1,002.60 | 47,398 |
| 18 Mar 2024 | 1,035.00 | 1,040.00 | 1,005.00 | 1,017.85 | 1,017.85 | 51,707 |
| 15 Mar 2024 | 1,011.15 | 1,047.00 | 995.00 | 1,020.30 | 1,020.30 | 66,202 |
| 14 Mar 2024 | 1,016.95 | 1,049.00 | 981.00 | 1,014.70 | 1,014.70 | 149,942 |
| 13 Mar 2024 | 1,061.00 | 1,075.00 | 1,008.80 | 1,016.00 | 1,016.00 | 119,361 |
| 12 Mar 2024 | 1,095.10 | 1,115.00 | 1,070.00 | 1,086.35 | 1,086.35 | 41,322 |
| 11 Mar 2024 | 1,137.15 | 1,137.15 | 1,089.85 | 1,095.10 | 1,095.10 | 54,808 |
| 07 Mar 2024 | 1,147.85 | 1,154.15 | 1,130.05 | 1,137.15 | 1,137.15 | 21,980 |
| 06 Mar 2024 | 1,184.95 | 1,191.25 | 1,130.50 | 1,146.15 | 1,146.15 | 44,091 |
| 05 Mar 2024 | 1,196.00 | 1,197.85 | 1,172.05 | 1,181.45 | 1,181.45 | 29,748 |
| 04 Mar 2024 | 1,208.90 | 1,224.00 | 1,173.65 | 1,186.15 | 1,186.15 | 37,186 |
| 01 Mar 2024 | 1,165.10 | 1,194.60 | 1,165.10 | 1,181.75 | 1,181.75 | 47,332 |
| 29 Feb 2024 | 1,207.95 | 1,212.00 | 1,161.00 | 1,167.70 | 1,167.70 | 64,905 |
| 28 Feb 2024 | 1,295.00 | 1,299.00 | 1,190.10 | 1,204.20 | 1,204.20 | 247,047 |
| 28 Feb 2024 | 2:1 Stock split | |||||
| 27 Feb 2024 | 1,249.40 | 1,277.45 | 1,234.93 | 1,246.53 | 1,246.53 | 316,456 |
| 26 Feb 2024 | 1,250.50 | 1,286.00 | 1,161.95 | 1,240.03 | 1,240.03 | 378,910 |
| 23 Feb 2024 | 1,240.50 | 1,249.50 | 1,230.32 | 1,234.20 | 1,234.20 | 87,416 |
| 22 Feb 2024 | 1,236.03 | 1,244.50 | 1,215.00 | 1,230.78 | 1,230.78 | 60,938 |
| 21 Feb 2024 | 1,250.00 | 1,254.90 | 1,227.05 | 1,230.15 | 1,230.15 | 76,872 |
| 20 Feb 2024 | 1,249.50 | 1,259.50 | 1,230.00 | 1,234.90 | 1,234.90 | 97,780 |
| 19 Feb 2024 | 1,200.50 | 1,249.40 | 1,200.50 | 1,233.75 | 1,233.75 | 138,270 |
| 16 Feb 2024 | 1,179.50 | 1,204.90 | 1,170.05 | 1,199.57 | 1,199.57 | 149,784 |
| 15 Feb 2024 | 1,184.50 | 1,199.00 | 1,162.50 | 1,166.25 | 1,166.25 | 68,958 |
| 14 Feb 2024 | 1,147.50 | 1,190.60 | 1,122.50 | 1,164.95 | 1,164.95 | 93,350 |
| 13 Feb 2024 | 1,160.00 | 1,170.60 | 1,136.93 | 1,141.70 | 1,141.70 | 61,922 |
| 12 Feb 2024 | 1,162.97 | 1,170.70 | 1,132.00 | 1,146.80 | 1,146.80 | 61,066 |
| 09 Feb 2024 | 1,162.18 | 1,174.50 | 1,145.57 | 1,157.18 | 1,157.18 | 42,768 |
| 08 Feb 2024 | 1,156.43 | 1,175.40 | 1,148.50 | 1,156.38 | 1,156.38 | 66,322 |
| 07 Feb 2024 | 1,175.00 | 1,175.00 | 1,147.10 | 1,156.43 | 1,156.43 | 142,138 |
| 06 Feb 2024 | 1,170.00 | 1,199.50 | 1,167.53 | 1,179.78 | 1,179.78 | 80,412 |
| 05 Feb 2024 | 1,199.50 | 1,216.47 | 1,160.53 | 1,170.45 | 1,170.45 | 157,012 |
| 02 Feb 2024 | 1,186.50 | 1,206.63 | 1,180.28 | 1,183.85 | 1,183.85 | 75,864 |
| 01 Feb 2024 | 1,199.40 | 1,212.00 | 1,180.00 | 1,186.13 | 1,186.13 | 86,252 |
| 31 Jan 2024 | 1,207.85 | 1,210.00 | 1,188.00 | 1,193.43 | 1,193.43 | 76,162 |
| 30 Jan 2024 | 1,192.85 | 1,200.00 | 1,171.97 | 1,196.55 | 1,196.55 | 95,002 |
| 29 Jan 2024 | 1,198.97 | 1,199.43 | 1,175.00 | 1,179.28 | 1,179.28 | 48,112 |
| 25 Jan 2024 | 1,175.00 | 1,190.22 | 1,169.70 | 1,185.95 | 1,185.95 | 48,014 |
| 24 Jan 2024 | 1,169.32 | 1,174.50 | 1,139.00 | 1,170.43 | 1,170.43 | 131,938 |
| 23 Jan 2024 | 1,210.00 | 1,212.93 | 1,150.00 | 1,164.70 | 1,164.70 | 123,642 |
| 19 Jan 2024 | 1,181.53 | 1,191.85 | 1,160.00 | 1,163.88 | 1,163.88 | 121,116 |
| 18 Jan 2024 | 1,192.50 | 1,202.50 | 1,139.28 | 1,164.85 | 1,164.85 | 160,062 |
| 17 Jan 2024 | 1,209.97 | 1,213.22 | 1,185.50 | 1,191.35 | 1,191.35 | 139,122 |
| 16 Jan 2024 | 1,261.97 | 1,262.00 | 1,201.50 | 1,210.15 | 1,210.15 | 246,090 |
| 15 Jan 2024 | 1,274.93 | 1,295.00 | 1,245.05 | 1,250.97 | 1,250.97 | 598,762 |
| 12 Jan 2024 | 1,190.25 | 1,255.00 | 1,175.53 | 1,243.80 | 1,243.80 | 337,114 |
| 11 Jan 2024 | 1,162.50 | 1,189.50 | 1,162.50 | 1,183.55 | 1,183.55 | 188,104 |
| 10 Jan 2024 | 1,152.68 | 1,180.00 | 1,141.00 | 1,150.05 | 1,150.05 | 293,776 |
| 09 Jan 2024 | 1,142.50 | 1,170.55 | 1,140.80 | 1,149.45 | 1,149.45 | 173,922 |
| 08 Jan 2024 | 1,162.50 | 1,222.00 | 1,130.00 | 1,138.85 | 1,138.85 | 1,340,028 |
| 05 Jan 2024 | 1,062.07 | 1,069.50 | 1,045.53 | 1,059.93 | 1,059.93 | 46,414 |
| 04 Jan 2024 | 1,056.90 | 1,072.13 | 1,050.20 | 1,061.03 | 1,061.03 | 67,600 |
| 03 Jan 2024 | 1,037.55 | 1,068.75 | 1,025.50 | 1,060.13 | 1,060.13 | 215,800 |
| 02 Jan 2024 | 1,030.50 | 1,059.93 | 1,027.63 | 1,043.30 | 1,043.30 | 162,084 |
| 01 Jan 2024 | 1,062.45 | 1,109.00 | 1,016.10 | 1,027.60 | 1,027.60 | 443,288 |
| 29 Dec 2023 | 1,049.10 | 1,074.80 | 1,025.00 | 1,048.88 | 1,048.88 | 110,544 |
| 28 Dec 2023 | 1,056.53 | 1,062.50 | 1,044.97 | 1,049.10 | 1,049.10 | 52,398 |
| 27 Dec 2023 | 1,055.03 | 1,073.43 | 1,036.15 | 1,046.07 | 1,046.07 | 37,332 |
| 26 Dec 2023 | 1,025.50 | 1,055.00 | 1,025.40 | 1,049.78 | 1,049.78 | 63,012 |
| 22 Dec 2023 | 1,026.55 | 1,044.50 | 1,015.00 | 1,025.40 | 1,025.40 | 50,728 |
| 21 Dec 2023 | 986.00 | 1,034.97 | 986.00 | 1,021.42 | 1,021.42 | 77,294 |
| 20 Dec 2023 | 1,057.97 | 1,075.00 | 1,001.00 | 1,006.28 | 1,006.28 | 129,632 |
| 19 Dec 2023 | 1,039.30 | 1,064.65 | 1,033.25 | 1,055.47 | 1,055.47 | 61,832 |
| 18 Dec 2023 | 1,037.20 | 1,065.00 | 1,025.00 | 1,035.90 | 1,035.90 | 74,484 |
| 15 Dec 2023 | 1,060.00 | 1,075.00 | 1,031.78 | 1,039.72 | 1,039.72 | 138,686 |
| 14 Dec 2023 | 1,075.00 | 1,088.65 | 1,040.00 | 1,049.32 | 1,049.32 | 137,036 |
| 13 Dec 2023 | 1,005.63 | 1,075.00 | 991.50 | 1,067.07 | 1,067.07 | 211,598 |
| 12 Dec 2023 | 1,027.50 | 1,035.18 | 1,003.00 | 1,008.10 | 1,008.10 | 47,576 |
| 11 Dec 2023 | 1,014.00 | 1,032.95 | 1,014.00 | 1,023.25 | 1,023.25 | 40,730 |
| 08 Dec 2023 | 1,042.55 | 1,049.88 | 1,005.83 | 1,016.03 | 1,016.03 | 67,706 |
| 07 Dec 2023 | 1,047.03 | 1,071.47 | 1,038.00 | 1,045.57 | 1,045.57 | 126,680 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.