Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Fiem Industries Limited (FIEMIND.NS)

1,515.50
-9.00
(-0.59%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,529.001,544.901,479.601,515.501,515.5067,351
Apr 24, 20251,489.801,543.501,473.401,524.501,524.5067,110
Apr 23, 20251,478.001,488.001,443.001,473.401,473.4037,547
Apr 22, 20251,429.701,475.001,412.101,471.801,471.8046,204
Apr 21, 20251,430.001,430.001,394.001,414.801,414.8029,491
Apr 17, 20251,415.001,431.301,405.101,408.001,408.0021,798
Apr 16, 20251,419.601,422.501,398.401,418.001,418.0020,370
Apr 15, 20251,402.901,419.201,371.201,405.401,405.4036,285
Apr 11, 20251,345.001,389.001,341.701,364.901,364.9037,821
Apr 9, 20251,357.001,357.001,298.851,315.351,315.3525,586
Apr 8, 20251,300.001,358.001,300.001,351.851,351.8541,483
Apr 7, 20251,341.001,341.001,255.101,297.501,297.5087,135
Apr 4, 20251,418.851,418.851,352.601,371.851,371.8524,600
Apr 3, 20251,443.101,450.951,403.101,414.051,414.0521,745
Apr 2, 20251,407.001,458.901,395.001,439.501,439.5024,416
Apr 1, 20251,407.751,426.451,390.001,410.951,410.9531,775
Mar 28, 20251,436.851,448.951,405.001,407.751,407.7522,356
Mar 27, 20251,450.001,454.901,423.151,429.701,429.7032,346
Mar 26, 20251,439.451,485.001,423.551,447.651,447.6592,187
Mar 25, 20251,424.851,445.001,390.051,433.351,433.3552,561
Mar 24, 20251,377.651,430.001,372.551,417.451,417.4549,603
Mar 21, 20251,369.801,404.451,355.901,370.751,370.7547,144
Mar 20, 20251,344.651,374.801,313.551,363.001,363.0070,623
Mar 19, 20251,350.001,355.951,324.151,343.551,343.5574,643
Mar 18, 20251,306.951,306.951,306.951,306.951,306.95-
Mar 17, 20251,322.501,330.801,301.001,306.951,306.9525,423
Mar 13, 20251,339.251,342.001,318.151,322.501,322.5021,637
Mar 12, 20251,354.001,364.151,335.001,339.101,339.1025,934
Mar 11, 20251,360.701,386.651,336.151,348.301,348.3028,576
Mar 10, 20251,429.101,440.251,365.201,373.201,373.2020,721
Mar 7, 20251,426.001,439.001,410.051,426.851,426.8514,960
Mar 6, 20251,394.801,433.001,394.751,422.701,422.7025,017
Mar 5, 20251,362.001,399.001,362.001,395.451,395.4520,103
Mar 4, 20251,363.001,400.551,341.001,366.901,366.9032,929
Mar 3, 20251,379.851,449.301,331.251,375.551,375.5596,653
Feb 28, 20251,391.701,397.001,351.351,372.951,372.9560,438
Feb 27, 20251,406.001,418.601,372.501,414.801,414.8052,200
Feb 25, 20251,384.251,430.001,382.001,411.501,411.5042,548
Feb 24, 20251,368.201,399.201,354.851,391.401,391.4028,709
Feb 21, 20251,384.301,408.401,362.401,382.051,382.0544,650
Feb 20, 20251,378.901,394.001,371.401,388.601,388.6018,057
Feb 19, 20251,380.101,387.001,365.251,383.151,383.1545,859
Feb 18, 20251,385.001,390.801,346.001,380.101,380.1038,451
Feb 17, 20251,370.001,393.001,335.001,386.451,386.4535,044
Feb 14, 20251,385.201,386.451,344.001,373.651,373.6575,154
Feb 13, 20251,371.051,392.801,326.001,387.251,387.2539,654
Feb 12, 20251,378.451,425.001,312.001,371.051,371.0533,272
Feb 11, 20251,439.801,447.001,350.501,378.751,378.7538,931
Feb 10, 20251,450.001,456.751,417.201,434.051,434.0526,854
Feb 7, 20251,467.001,475.701,438.501,449.501,449.5014,136
Feb 6, 20251,459.301,498.001,459.301,470.801,470.8029,483
Feb 5, 20251,431.001,472.801,431.001,468.151,468.1516,611
Feb 4, 20251,413.851,449.001,403.201,441.451,441.4537,591
Feb 3, 20251,414.051,429.951,376.151,418.801,418.8029,154
Feb 1, 20251,389.901,428.651,373.051,414.401,414.4018,714
Jan 31, 20251,350.001,407.551,340.651,399.251,399.2522,324
Jan 30, 20251,361.001,372.751,333.801,348.601,348.6025,260
Jan 29, 20251,286.501,369.551,286.501,361.301,361.3022,712
Jan 28, 20251,326.001,334.001,263.101,306.001,306.0068,460
Jan 27, 20251,391.651,397.951,322.001,329.701,329.7075,931
Jan 24, 20251,410.151,425.001,380.101,383.701,383.7032,098
Jan 23, 20251,385.401,427.501,381.151,420.801,420.8035,460
Jan 22, 20251,401.001,408.351,360.051,388.201,388.2049,123
Jan 21, 20251,431.601,446.601,402.001,411.301,411.3027,966
Jan 20, 20251,430.001,439.101,401.001,432.901,432.9020,513
Jan 17, 20251,419.651,434.001,400.001,413.601,413.6023,162
Jan 16, 20251,420.001,449.951,411.101,421.951,421.9532,828
Jan 15, 20251,435.001,455.951,401.001,416.101,416.1042,264
Jan 14, 20251,392.001,447.201,392.001,437.851,437.8531,933
Jan 13, 20251,435.001,451.051,382.501,403.251,403.2564,872
Jan 10, 20251,480.501,487.051,420.001,456.051,456.0537,697
Jan 9, 20251,497.001,505.001,456.501,472.751,472.7540,217
Jan 8, 20251,499.301,513.301,474.701,483.251,483.2531,448
Jan 7, 20251,499.401,520.701,475.051,499.301,499.3030,231
Jan 6, 20251,531.151,540.651,485.001,499.051,499.0557,957
Jan 3, 20251,552.201,569.901,524.101,530.101,530.1025,932
Jan 2, 20251,509.601,562.601,509.601,547.551,547.5563,501
Jan 1, 20251,489.401,513.001,480.001,495.101,495.1028,491
Dec 31, 20241,473.051,493.351,473.051,481.951,481.9543,346
Dec 30, 20241,517.051,524.401,485.001,487.951,487.9533,434
Dec 27, 20241,505.001,521.151,490.351,516.801,516.8028,003
Dec 26, 20241,545.001,560.001,499.001,503.751,503.7547,273
Dec 24, 20241,528.401,568.901,527.001,549.501,549.5050,708
Dec 23, 20241,595.001,599.001,514.901,520.351,520.35128,557
Dec 20, 20241,604.001,609.001,560.001,567.651,567.6549,951
Dec 19, 20241,655.001,660.001,586.501,602.201,602.2047,335
Dec 18, 20241,639.001,649.001,623.701,642.751,642.7571,615
Dec 17, 20241,670.001,676.951,625.101,638.001,638.0081,063
Dec 16, 20241,587.851,644.001,585.051,638.301,638.3053,819
Dec 13, 20241,585.501,593.451,552.001,579.951,579.9546,853
Dec 12, 20241,614.951,629.651,570.551,585.501,585.5023,692
Dec 11, 20241,634.901,648.851,616.301,621.551,621.5533,329
Dec 10, 20241,614.251,635.001,610.001,625.551,625.5540,886
Dec 9, 20241,602.151,640.001,585.001,630.301,630.3045,037
Dec 6, 20241,616.451,616.451,581.001,602.151,602.1531,718
Dec 5, 20241,609.851,618.101,585.551,609.251,609.2548,223
Dec 4, 20241,590.001,623.851,560.001,609.451,609.4566,886
Dec 3, 20241,580.101,624.851,565.101,575.551,575.5541,803
Dec 2, 20241,528.101,591.001,511.151,580.101,580.1062,362
Nov 29, 20241,521.851,540.001,504.051,528.101,528.1028,922
Nov 28, 20241,529.601,549.001,515.001,526.751,526.7523,489
Nov 27, 20241,489.101,530.001,448.001,523.751,523.75113,291
Nov 26, 20241,497.701,503.451,472.151,481.651,481.6530,635
Nov 25, 20241,508.701,522.951,490.401,497.701,497.7065,539
Nov 22, 20241,464.251,497.651,445.001,494.051,494.0564,497
Nov 21, 20241,480.001,490.951,450.251,456.951,456.9534,911
Nov 19, 20241,514.851,543.951,484.001,490.801,490.8042,893
Nov 18, 20241,500.451,510.001,434.251,499.151,499.1556,420
Nov 14, 20241,490.001,549.901,456.001,493.751,493.7586,832
Nov 13, 20241,538.001,550.651,457.701,465.351,465.3556,422
Nov 12, 20241,563.001,595.001,536.901,545.401,545.4029,070
Nov 11, 20241,649.001,649.001,552.101,561.751,561.7570,626
Nov 8, 20241,644.351,649.001,622.451,639.951,639.9541,662
Nov 7, 20241,638.001,649.751,631.051,643.951,643.9532,009
Nov 6, 20241,608.301,649.001,600.251,641.551,641.5545,524
Nov 5, 20241,570.001,604.901,543.101,600.251,600.2533,216
Nov 4, 20241,589.501,591.951,537.601,573.201,573.2034,425
Nov 1, 20241,565.001,593.951,554.001,573.701,573.7019,651
Oct 31, 20241,522.251,553.201,511.251,545.151,545.1525,381
Oct 30, 20241,480.001,551.001,467.901,532.351,532.3545,492
Oct 29, 20241,497.801,498.701,453.351,480.101,480.1064,952
Oct 28, 20241,485.701,516.701,476.151,491.201,491.2046,870
Oct 25, 20241,519.951,533.951,470.001,508.301,508.3078,977
Oct 24, 20241,555.001,556.401,506.951,511.451,511.4531,516
Oct 23, 20241,514.851,581.901,493.351,546.751,546.7559,263
Oct 22, 20241,576.301,589.751,514.751,526.251,526.2573,503
Oct 21, 20241,626.701,627.301,567.501,598.001,598.0071,344
Oct 18, 20241,624.801,638.001,595.701,619.401,619.4061,976
Oct 17, 20241,695.101,695.101,638.001,645.951,645.9596,764
Oct 16, 20241,694.001,710.001,665.351,700.551,700.5598,327
Oct 15, 20241,710.801,719.501,676.251,689.251,689.2596,648
Oct 14, 20241,677.651,715.001,677.651,703.701,703.7051,451
Oct 11, 20241,625.701,684.001,616.701,674.951,674.9571,969
Oct 10, 20241,637.401,654.401,615.001,625.551,625.5569,546
Oct 9, 20241,645.551,668.151,633.251,639.001,639.0042,779
Oct 8, 20241,565.001,648.001,561.101,632.001,632.0055,507
Oct 7, 20241,640.001,654.401,575.501,589.701,589.70109,386
Oct 4, 20241,665.751,724.801,606.001,646.251,646.25130,530
Oct 3, 20241,702.001,744.851,652.001,665.751,665.7589,772
Oct 1, 20241,749.551,767.001,710.501,731.701,731.70207,266
Sep 30, 20241,729.001,790.001,698.151,749.551,749.55181,068
Sep 27, 20241,712.801,724.001,662.001,717.451,717.4581,508
Sep 26, 20241,688.001,702.001,668.601,695.751,695.7535,175
Sep 25, 20241,675.051,695.251,675.051,688.301,688.3026,585
Sep 24, 20241,705.701,724.951,674.001,683.051,683.0534,403
Sep 23, 20241,702.001,708.001,655.301,701.851,701.8558,644
Sep 20, 20241,653.851,701.001,636.551,692.601,692.6073,961
Sep 19, 20241,699.151,710.001,617.051,641.851,641.8585,298
Sep 18, 20241,681.051,714.801,676.001,697.051,697.0549,547
Sep 17, 20241,718.001,738.001,670.551,692.951,692.9574,879
Sep 16, 20241,741.901,747.201,711.351,730.351,730.3563,843
Sep 13, 20241,689.001,734.401,678.051,724.801,724.80126,555
Sep 12, 20241,683.001,685.001,652.001,673.601,673.6054,616
Sep 11, 20241,681.901,697.951,640.051,648.101,648.1075,292
Sep 10, 20241,687.101,702.401,660.001,676.851,676.85114,154
Sep 9, 20241,630.001,718.001,593.951,682.801,682.80421,148
Sep 6, 20241,623.051,630.001,592.101,626.351,626.3595,831
Sep 5, 20241,623.101,630.001,611.501,620.751,620.75101,026
Sep 4, 20241,612.151,630.001,588.501,622.551,622.55123,160
Sep 3, 20241,574.901,624.901,540.151,620.151,620.15300,833
Sep 2, 20241,545.001,599.401,531.001,537.351,537.35107,186
Aug 30, 20241,549.001,549.001,509.251,523.301,523.3062,478
Aug 29, 20241,545.801,566.451,528.001,534.651,534.6553,608
Aug 28, 20241,590.051,591.001,530.051,540.751,540.7562,421
Aug 27, 20241,602.001,618.951,548.901,591.701,591.70171,333
Aug 26, 20241,579.001,609.051,545.001,593.551,593.55163,147
Aug 23, 20241,513.001,574.001,494.101,564.401,564.40255,408
Aug 22, 20241,455.001,517.001,448.051,499.301,499.30310,634
Aug 21, 20241,419.001,466.001,418.001,448.851,448.85354,845
Aug 20, 20241,425.001,443.901,407.001,429.601,429.60375,768
Aug 19, 20241,340.001,446.001,340.001,418.451,418.45648,008
Aug 16, 20241,305.651,339.851,301.551,320.801,320.80140,205
Aug 14, 20241,360.001,364.901,272.301,301.501,301.50220,772
Aug 13, 20241,301.201,330.001,301.201,318.301,318.3083,061
Aug 12, 20241,305.001,314.001,286.001,302.851,302.8569,045
Aug 9, 20241,309.251,310.001,291.201,309.101,309.1045,901
Aug 8, 20241,313.751,313.801,283.101,288.101,288.1093,678
Aug 7, 20241,287.251,323.651,276.051,308.801,308.8064,684
Aug 6, 20241,330.001,330.001,267.551,276.651,276.6565,587
Aug 5, 20241,322.101,331.001,264.551,287.751,287.75185,781
Aug 2, 20241,351.251,377.401,345.101,349.101,349.10100,156
Aug 1, 20241,360.701,402.001,358.151,364.301,364.30121,851
Jul 31, 20241,371.451,408.001,349.451,356.501,356.50340,219
Jul 30, 20241,347.001,384.951,345.051,370.851,370.8568,472
Jul 29, 20241,338.801,368.701,331.701,354.801,354.8076,773
Jul 26, 20241,342.001,349.551,317.001,328.401,328.4058,115
Jul 25, 20241,320.001,342.001,309.351,336.551,336.5570,566
Jul 24, 2024 20 Dividend
Jul 24, 20241,282.351,353.001,282.001,342.851,342.8596,850
Jul 23, 20241,309.001,317.001,251.551,310.951,290.9596,586
Jul 22, 20241,299.001,311.001,275.001,302.001,282.1495,803
Jul 19, 20241,380.001,380.001,295.251,304.901,284.99255,699
Jul 18, 20241,365.001,405.001,333.651,383.401,362.29310,244
Jul 16, 20241,365.001,365.001,337.701,344.951,324.4342,990
Jul 15, 20241,357.001,364.951,325.851,359.601,338.8671,723
Jul 12, 20241,351.001,378.001,341.151,347.801,327.2474,815
Jul 11, 20241,391.901,391.901,352.701,357.601,336.89101,871
Jul 10, 20241,335.101,406.801,323.751,382.701,361.61310,458
Jul 9, 20241,348.001,354.201,330.601,337.901,317.4984,941
Jul 8, 20241,348.901,360.001,333.001,341.751,321.2885,758
Jul 5, 20241,342.501,363.201,335.051,341.351,320.89123,531
Jul 4, 20241,360.001,375.901,336.301,342.751,322.26174,119
Jul 3, 20241,319.601,382.951,313.351,334.251,313.89824,615
Jul 2, 20241,308.001,330.001,291.401,313.001,292.97150,886
Jul 1, 20241,280.001,322.951,280.001,298.301,278.49184,320
Jun 28, 20241,305.001,315.001,272.251,277.851,258.35187,887
Jun 27, 20241,336.351,340.001,295.001,298.301,278.49213,996
Jun 26, 20241,285.001,336.001,280.101,323.051,302.87238,848
Jun 25, 20241,279.251,309.801,276.001,280.301,260.77165,880
Jun 24, 20241,286.351,312.401,272.001,276.051,256.58213,610
Jun 21, 20241,275.601,307.401,271.001,281.351,261.8088,931
Jun 20, 20241,292.401,300.001,250.001,270.501,251.12293,699
Jun 19, 20241,335.901,339.251,275.851,282.901,263.33182,311
Jun 18, 20241,253.801,356.601,224.001,319.951,299.811,747,779
Jun 14, 20241,300.001,314.001,239.001,253.801,234.67298,336
Jun 13, 20241,284.751,310.001,270.001,278.651,259.14168,580
Jun 12, 20241,315.001,322.551,261.501,271.651,252.25318,829
Jun 11, 20241,285.001,318.001,285.001,292.451,272.73227,716
Jun 10, 20241,320.001,325.801,245.601,279.301,259.78428,806
Jun 7, 20241,237.051,312.001,236.001,300.801,280.95659,673
Jun 6, 20241,260.001,276.301,226.051,235.501,216.65215,205
Jun 5, 20241,180.001,288.001,144.551,245.801,226.79313,325
Jun 4, 20241,224.051,224.051,120.001,161.001,143.29146,747
Jun 3, 20241,221.151,313.951,146.001,241.901,222.951,527,650
May 31, 20241,191.251,205.851,170.251,183.951,165.8942,900
May 30, 20241,196.001,225.001,188.001,194.051,175.8356,202
May 29, 20241,204.001,229.901,191.201,198.101,179.8236,703
May 28, 20241,240.001,242.001,199.951,210.101,191.6442,787
May 27, 20241,238.001,247.451,211.201,230.301,211.5364,612
May 24, 20241,221.801,249.001,210.251,227.051,208.3372,890
May 23, 20241,239.001,247.551,205.001,216.901,198.3349,372
May 22, 20241,245.001,268.001,220.001,230.801,212.02162,425
May 21, 20241,203.001,222.151,187.051,210.501,192.0364,492
May 17, 20241,181.501,202.001,177.901,198.251,179.9736,047
May 16, 20241,164.001,188.001,157.001,177.901,159.9326,195
May 15, 20241,172.001,179.401,150.251,163.801,146.0523,170
May 14, 20241,159.901,172.251,144.551,170.651,152.7922,437
May 13, 20241,144.051,169.951,121.101,153.901,136.3025,460
May 10, 20241,138.951,154.251,125.101,144.051,126.6032,425
May 9, 20241,141.201,159.751,122.001,127.351,110.1526,417
May 8, 20241,121.401,169.751,117.001,150.501,132.9533,416
May 7, 20241,170.001,180.001,130.001,134.351,117.0450,695
May 6, 20241,196.801,217.201,155.501,160.501,142.8042,032
May 3, 20241,218.851,220.001,188.001,196.801,178.5441,005
May 2, 20241,216.001,224.701,200.701,212.201,193.7153,580
Apr 30, 20241,180.051,219.001,180.051,200.701,182.3844,366
Apr 29, 20241,220.001,223.801,185.001,190.901,172.7339,444
Apr 26, 20241,209.751,217.001,182.801,209.001,190.5673,932
Apr 25, 20241,172.851,208.601,157.051,201.951,183.6186,383

Related Tickers

CAPPIPES.BO Captain Pipes Limited
15.90
-2.69%
 
SHARDAMOTR.NS Sharda Motor Industries Limited
1,679.90
-0.39%
 
MUNJALSHOW.NS Munjal Showa Limited
115.47
-2.81%
 
RBL.NS Rane Brake Lining Limited
745.15
+0.01%
 
GNA.NS G N A Axles Limited
339.65
-2.26%
 
BANCOINDIA.BO Banco Products (India) Limited
387.95
-3.02%
 
GOODYEAR.BO Goodyear India Limited
869.55
-3.30%
 
NRBBEARING.NS NRB Bearings Limited
226.76
-4.01%
 
JBMA.BO JBM Auto Limited
676.10
-2.94%
 
SCHAEFFLER.NS Schaeffler India Limited
3,194.20
-3.45%