Price Data Selection & Download
Fiem Industries Share Price All Time Records & Statistics (Oct 2006 - May 2026)
4829 daily OHLCV records on NSE from Oct. 2006 to May 2026. Examine FIEMIND Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹2555.30
February 11, 2026
NSE Exchange
Share Price All Time Low
₹18.25
January 09, 2009
NSE Exchange
Highest Volume Trading Day
5,116,614
October 19, 2006 • ₹60.80
NSE Exchange
Share Price History Data (Oct 2006 - May 2026)
FIEMIND daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹2251.20 | ₹2321.00 | ₹2251.20 | ₹2315.20 | 50,358 |
| 2026-05-26 | ₹2275.00 | ₹2305.00 | ₹2245.40 | ₹2251.20 | 37,048 |
| 2026-05-25 | ₹2249.70 | ₹2286.00 | ₹2230.00 | ₹2273.60 | 39,161 |
| 2026-05-22 | ₹2242.00 | ₹2254.70 | ₹2211.00 | ₹2222.40 | 32,346 |
| 2026-05-21 | ₹2174.70 | ₹2232.00 | ₹2154.00 | ₹2219.30 | 49,084 |
| 2026-05-20 | ₹2130.00 | ₹2190.00 | ₹2080.00 | ₹2151.20 | 61,397 |
| 2026-05-19 | ₹2160.00 | ₹2205.00 | ₹2146.20 | ₹2169.70 | 40,413 |
| 2026-05-18 | ₹2168.20 | ₹2169.90 | ₹2115.00 | ₹2153.20 | 32,253 |
| 2026-05-15 | ₹2179.70 | ₹2221.90 | ₹2159.70 | ₹2168.20 | 49,160 |
| 2026-05-14 | ₹2249.00 | ₹2249.00 | ₹2151.70 | ₹2159.70 | 40,718 |
| 2026-05-13 | ₹2196.00 | ₹2255.00 | ₹2180.00 | ₹2212.20 | 55,210 |
| 2026-05-12 | ₹2221.30 | ₹2275.00 | ₹2176.00 | ₹2196.00 | 47,554 |
| 2026-05-11 | ₹2235.00 | ₹2289.80 | ₹2209.00 | ₹2221.30 | 64,007 |
| 2026-05-08 | ₹2273.60 | ₹2325.00 | ₹2260.00 | ₹2267.00 | 136,339 |
| 2026-05-07 | ₹2274.70 | ₹2287.90 | ₹2257.00 | ₹2261.40 | 44,364 |
| 2026-05-06 | ₹2281.80 | ₹2282.00 | ₹2226.00 | ₹2256.40 | 77,748 |
| 2026-05-05 | ₹2270.30 | ₹2270.30 | ₹2225.00 | ₹2244.10 | 37,563 |
| 2026-05-04 | ₹2183.90 | ₹2275.00 | ₹2183.90 | ₹2270.30 | 110,913 |
| 2026-04-30 | ₹2193.20 | ₹2199.70 | ₹2134.00 | ₹2182.70 | 32,712 |
| 2026-04-29 | ₹2199.10 | ₹2245.80 | ₹2185.50 | ₹2193.20 | 23,327 |
| 2026-04-28 | ₹2215.80 | ₹2227.00 | ₹2176.50 | ₹2188.80 | 21,719 |
| 2026-04-27 | ₹2183.90 | ₹2221.80 | ₹2183.30 | ₹2211.40 | 17,385 |
| 2026-04-24 | ₹2233.00 | ₹2238.00 | ₹2140.00 | ₹2175.00 | 33,973 |
| 2026-04-23 | ₹2279.00 | ₹2279.00 | ₹2192.00 | ₹2221.20 | 32,974 |
| 2026-04-22 | ₹2264.90 | ₹2305.00 | ₹2252.40 | ₹2275.20 | 43,794 |
| 2026-04-21 | ₹2250.00 | ₹2292.70 | ₹2240.10 | ₹2267.80 | 30,406 |
| 2026-04-20 | ₹2269.00 | ₹2269.60 | ₹2212.30 | ₹2250.50 | 38,650 |
| 2026-04-17 | ₹2250.00 | ₹2264.70 | ₹2233.40 | ₹2259.10 | 39,436 |
| 2026-04-16 | ₹2262.10 | ₹2268.40 | ₹2211.20 | ₹2233.40 | 52,958 |
| 2026-04-15 | ₹2220.00 | ₹2263.50 | ₹2196.00 | ₹2241.30 | 73,498 |
| 2026-04-13 | ₹2166.80 | ₹2200.00 | ₹2144.40 | ₹2164.90 | 49,172 |
| 2026-04-10 | ₹2145.10 | ₹2219.80 | ₹2145.10 | ₹2216.60 | 56,172 |
| 2026-04-09 | ₹2162.40 | ₹2196.90 | ₹2117.10 | ₹2158.20 | 40,103 |
| 2026-04-08 | ₹2101.00 | ₹2169.00 | ₹2085.00 | ₹2161.30 | 88,391 |
| 2026-04-07 | ₹2030.00 | ₹2036.70 | ₹1978.50 | ₹2031.00 | 32,237 |
| 2026-04-06 | ₹1994.10 | ₹2038.10 | ₹1960.90 | ₹2024.40 | 45,773 |
| 2026-04-02 | ₹1965.00 | ₹1995.00 | ₹1903.20 | ₹1985.30 | 38,863 |
| 2026-04-01 | ₹1970.10 | ₹2015.70 | ₹1952.00 | ₹1974.70 | 51,954 |
| 2026-03-30 | ₹1967.90 | ₹1975.00 | ₹1870.10 | ₹1910.90 | 80,259 |
| 2026-03-27 | ₹2082.00 | ₹2082.00 | ₹1960.30 | ₹1966.10 | 64,230 |
| 2026-03-25 | ₹2010.00 | ₹2105.00 | ₹2010.00 | ₹2083.60 | 45,594 |
| 2026-03-24 | ₹2012.00 | ₹2025.00 | ₹1946.50 | ₹2011.40 | 46,030 |
| 2026-03-23 | ₹2001.00 | ₹2020.00 | ₹1933.80 | ₹1944.70 | 66,011 |
| 2026-03-20 | ₹2029.70 | ₹2056.70 | ₹2005.00 | ₹2026.80 | 38,839 |
| 2026-03-19 | ₹2042.00 | ₹2063.00 | ₹1999.00 | ₹2001.50 | 34,229 |
| 2026-03-18 | ₹2026.90 | ₹2087.00 | ₹2005.30 | ₹2074.30 | 81,349 |
| 2026-03-17 | ₹2044.00 | ₹2048.70 | ₹1991.00 | ₹2003.20 | 42,192 |
| 2026-03-16 | ₹1997.00 | ₹2021.50 | ₹1945.50 | ₹2005.00 | 146,860 |
| 2026-03-13 | ₹2080.00 | ₹2102.70 | ₹2025.30 | ₹2047.80 | 63,226 |
| 2026-03-12 | ₹2105.10 | ₹2148.20 | ₹2045.00 | ₹2101.60 | 42,983 |
| 2026-03-11 | ₹2130.00 | ₹2153.00 | ₹2082.00 | ₹2111.10 | 51,581 |
| 2026-03-10 | ₹2080.00 | ₹2168.40 | ₹2064.10 | ₹2139.90 | 104,908 |
| 2026-03-09 | ₹2080.00 | ₹2080.00 | ₹1947.30 | ₹2040.00 | 163,816 |
| 2026-03-06 | ₹2145.00 | ₹2148.90 | ₹2080.10 | ₹2094.70 | 36,484 |
| 2026-03-05 | ₹2135.00 | ₹2173.90 | ₹2090.10 | ₹2141.80 | 58,129 |
| 2026-03-04 | ₹2127.00 | ₹2164.70 | ₹2101.50 | ₹2131.30 | 61,563 |
| 2026-03-02 | ₹2080.00 | ₹2204.80 | ₹2076.00 | ₹2175.50 | 65,285 |
| 2026-02-27 | ₹2211.00 | ₹2231.20 | ₹2146.00 | ₹2176.50 | 49,708 |
| 2026-02-26 | ₹2265.90 | ₹2289.10 | ₹2202.00 | ₹2210.60 | 46,141 |
| 2026-02-25 | ₹2237.60 | ₹2268.00 | ₹2215.50 | ₹2262.30 | 62,426 |
| 2026-02-24 | ₹2245.00 | ₹2280.00 | ₹2191.50 | ₹2243.20 | 58,449 |
| 2026-02-23 | ₹2337.00 | ₹2390.00 | ₹2235.30 | ₹2247.60 | 106,231 |
| 2026-02-20 | ₹2265.00 | ₹2298.50 | ₹2236.20 | ₹2282.60 | 31,652 |
| 2026-02-19 | ₹2309.70 | ₹2331.20 | ₹2240.30 | ₹2249.70 | 37,161 |
| 2026-02-18 | ₹2268.00 | ₹2338.90 | ₹2243.90 | ₹2289.70 | 76,404 |
| 2026-02-17 | ₹2232.50 | ₹2259.00 | ₹2219.30 | ₹2243.90 | 36,914 |
| 2026-02-16 | ₹2291.10 | ₹2344.40 | ₹2206.00 | ₹2232.50 | 94,145 |
| 2026-02-13 | ₹2399.00 | ₹2399.00 | ₹2291.10 | ₹2298.80 | 76,440 |
| 2026-02-12 | ₹2501.00 | ₹2501.00 | ₹2330.00 | ₹2399.20 | 305,207 |
| 2026-02-11 | ₹2508.00 | ₹2555.30 | ₹2478.00 | ₹2545.70 | 194,456 |
| 2026-02-10 | ₹2355.00 | ₹2490.90 | ₹2349.90 | ₹2481.90 | 148,418 |
| 2026-02-09 | ₹2324.00 | ₹2349.90 | ₹2290.70 | ₹2337.40 | 42,723 |
| 2026-02-06 | ₹2280.90 | ₹2307.40 | ₹2236.00 | ₹2296.70 | 37,656 |
| 2026-02-05 | ₹2340.00 | ₹2347.80 | ₹2261.00 | ₹2280.90 | 32,996 |
| 2026-02-04 | ₹2207.00 | ₹2349.80 | ₹2203.10 | ₹2328.30 | 131,382 |
| 2026-02-03 | ₹2200.00 | ₹2220.00 | ₹2165.70 | ₹2197.40 | 91,077 |
| 2026-02-02 | ₹2130.00 | ₹2148.00 | ₹2090.80 | ₹2141.70 | 32,254 |
| 2026-02-01 | ₹2170.30 | ₹2196.60 | ₹2113.30 | ₹2131.80 | 27,821 |
| 2026-01-30 | ₹2050.00 | ₹2179.00 | ₹2039.00 | ₹2170.30 | 69,040 |
| 2026-01-29 | ₹2179.90 | ₹2180.00 | ₹2049.90 | ₹2072.60 | 92,346 |
| 2026-01-28 | ₹2100.90 | ₹2182.70 | ₹2100.90 | ₹2176.90 | 30,471 |
| 2026-01-27 | ₹2124.00 | ₹2126.70 | ₹2070.00 | ₹2112.90 | 69,853 |
| 2026-01-23 | ₹2204.50 | ₹2206.70 | ₹2133.80 | ₹2145.60 | 51,214 |
| 2026-01-22 | ₹2200.00 | ₹2260.00 | ₹2170.30 | ₹2204.50 | 59,159 |
| 2026-01-21 | ₹2102.00 | ₹2216.00 | ₹2088.00 | ₹2181.40 | 75,174 |
| 2026-01-20 | ₹2175.00 | ₹2184.00 | ₹2087.90 | ₹2116.90 | 85,685 |
| 2026-01-19 | ₹2180.00 | ₹2184.20 | ₹2127.10 | ₹2173.50 | 71,724 |
| 2026-01-16 | ₹2269.00 | ₹2272.40 | ₹2160.10 | ₹2180.60 | 50,513 |
| 2026-01-14 | ₹2255.70 | ₹2260.40 | ₹2188.90 | ₹2251.80 | 64,033 |
| 2026-01-13 | ₹2244.70 | ₹2315.30 | ₹2231.10 | ₹2255.70 | 76,355 |
| 2026-01-12 | ₹2244.70 | ₹2244.70 | ₹2154.10 | ₹2221.70 | 65,873 |
| 2026-01-09 | ₹2335.90 | ₹2344.60 | ₹2212.50 | ₹2230.90 | 53,143 |
| 2026-01-08 | ₹2351.60 | ₹2390.00 | ₹2312.60 | ₹2326.90 | 36,708 |
| 2026-01-07 | ₹2317.30 | ₹2398.80 | ₹2316.10 | ₹2375.40 | 67,401 |
| 2026-01-06 | ₹2350.00 | ₹2367.50 | ₹2310.70 | ₹2317.60 | 43,529 |
| 2026-01-05 | ₹2369.30 | ₹2369.30 | ₹2302.30 | ₹2349.10 | 41,665 |
| 2026-01-02 | ₹2228.30 | ₹2346.50 | ₹2202.70 | ₹2334.30 | 69,083 |
| 2026-01-01 | ₹2262.00 | ₹2291.90 | ₹2222.00 | ₹2228.30 | 30,349 |
Fiem Industries Share Price Performance Analysis (Oct 2006 - May 2026)
FIEMIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+3.90%
₹2228.30 → ₹2315.20
Year to Date
Price Volatility
5.07%
Low Volatility
Year to Date
Average Daily Volume
61,895
Year to Date Average
NSE Exchange
Fiem Industries Share Price History – Frequently Asked Questions
Common questions about FIEMIND historical data and records. For live price, key ratios and fundamentals, see FIEMIND share price.
What is the all-time high share price of Fiem Industries (FIEMIND)?
The all-time high share price of Fiem Industries was ₹2555.3 recorded on February 11, 2026 on the NSE exchange.
What is the all-time low share price of Fiem Industries (FIEMIND)?
The all-time low share price of Fiem Industries was ₹18.25 recorded on January 09, 2009 on the NSE exchange.
How can I download FIEMIND historical share price data?
You can download Fiem Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for FIEMIND shares?
The highest trading volume day for Fiem Industries was 5,116,614 shares traded on October 19, 2006 on the NSE exchange, with share price at ₹60.8.