NSE · FIEMIND · stock
Fiem Industries Limited (FIEMIND) stock price history
Every NSE trading session of Fiem Industries Limited from Oct 19, 2006 to Nov 13, 2026: 4,949 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FIEMIND adjusted close, 2006 to 2026
- ₹2,646
- All time high, 2026
- ₹2,675
- 52 week high, ₹1,675 low
- 4,949
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
FIEMIND key facts
- Fiem Industries Limited (FIEMIND) closed at ₹2,133 on Nov 13, 2026 on NSE.
- FIEMIND's all time high close is ₹2,646, set on Aug 12, 2026; its all time low close is ₹14.81 on Jul 1, 2008.
- FIEMIND's 52 week range is ₹1,675 to ₹2,675.
- FIEMIND returned +0.3% over the year to Nov 13, 2026 and +265.5% over five years.
- Over ten years FIEMIND returned +306%, +15.0% a year compounded.
- FIEMIND's deepest drawdown was -82.5% from Oct 18, 2016 to Mar 23, 2020.
- DataCedar holds 4,949 daily sessions of FIEMIND history from Oct 19, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FIEMIND price chart, 2006 to 2026
FIEMIND returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +23.4% |
| 3 months | -11.6% |
| 6 months | -1.9% |
| Year to date | -2.3% |
| 1 year | +0.3% |
| 3 years | +146.8% |
| 5 years | +265.5% |
| 10 years | +305.9% |
| Since Oct 19, 2006 | +5,061% |
| Compound annual growth, 20.1 years | +21.7% |
FIEMIND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2,646 on Aug 12, 2026
- All time low close
- ₹14.81 on Jul 1, 2008
- 52 week high
- ₹2,675 on Aug 12, 2026
- 52 week low
- ₹1,675 on Oct 30, 2026
- Deepest drawdown
- -82.5% from Oct 18, 2016 to Mar 23, 2020, recovered Jan 17, 2022
- Best single session
- +20.0% on Jun 4, 2009
- Worst single session
- -19.3% on Mar 23, 2020
- Volatility, 1 year annualised
- 38.9%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2006
- 51.6×
- Best calendar year
- 2014, +142%
- Worst calendar year
- 2008, -61%
FIEMIND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Oct 19, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹2,224 | ₹2,675 | ₹1,675 | ₹2,133 | -4.0% | 15.2M | 215 |
| 2025 | ₹1,442 | ₹2,403 | ₹1,215 | ₹2,222 | +54.8% | 18.9M | 249 |
| 2024 | ₹1,013 | ₹1,733 | ₹935.45 | ₹1,435 | +43.5% | 31.8M | 246 |
| 2023 | ₹818.29 | ₹1,038 | ₹664.83 | ₹1,000 | +22.8% | 26M | 245 |
| 2022 | ₹527.43 | ₹979.70 | ₹373.84 | ₹814.20 | +55.2% | 40.1M | 248 |
| 2021 | ₹262.61 | ₹622.88 | ₹240.71 | ₹524.65 | +102.6% | 43.3M | 248 |
| 2020 | ₹198.69 | ₹310.48 | ₹92.39 | ₹259.01 | +30.4% | 28.3M | 251 |
| 2019 | ₹208.13 | ₹238.61 | ₹137.54 | ₹198.69 | -4.5% | 7.9M | 243 |
| 2018 | ₹429.23 | ₹448.19 | ₹202.82 | ₹208.06 | -51.0% | 4.9M | 246 |
| 2017 | ₹478.74 | ₹516.50 | ₹350.28 | ₹424.75 | -9.7% | 12.1M | 248 |
| 2016 | ₹325.20 | ₹629.71 | ₹270.08 | ₹470.53 | +44.2% | 13M | 246 |
| 2015 | ₹335.39 | ₹386.70 | ₹193.57 | ₹326.32 | -3.2% | 23.1M | 246 |
| 2014 | ₹138.91 | ₹352.49 | ₹126.34 | ₹337.12 | +142.1% | 16.1M | 244 |
| 2013 | ₹72.28 | ₹145.23 | ₹69.78 | ₹139.26 | +92.4% | 13.4M | 248 |
| 2012 | ₹51.45 | ₹84.07 | ₹45.30 | ₹72.36 | +27.4% | 7.7M | 245 |
| 2011 | ₹65.08 | ₹71.45 | ₹50.68 | ₹56.79 | -12.5% | 6.8M | 246 |
| 2010 | ₹41.32 | ₹84.47 | ₹33.16 | ₹64.93 | +58.1% | 64.3M | 250 |
| 2009 | ₹16.81 | ₹48.96 | ₹13.34 | ₹41.07 | +140.9% | 23.5M | 243 |
| 2008 | ₹46.95 | ₹46.95 | ₹13.41 | ₹17.05 | -61.2% | 10.7M | 245 |
| 2007 | ₹36.42 | ₹51.43 | ₹24.48 | ₹43.92 | +14.9% | 21.1M | 248 |
| 2006 | ₹57.55 | ₹57.55 | ₹29.92 | ₹38.22 | n/a | 34M | 49 |
FIEMIND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹2,133 | +26.1% |
| October 2026 | ₹1,692 | -9.9% |
| September 2026 | ₹1,878 | -7.8% |
| August 2026 | ₹2,036 | -12.4% |
| July 2026 | ₹2,323 | +4.5% |
| June 2026 | ₹2,223 | +0.8% |
| May 2026 | ₹2,205 | +2.8% |
| April 2026 | ₹2,146 | +14.2% |
| March 2026 | ₹1,878 | -12.2% |
| February 2026 | ₹2,140 | +0.3% |
| January 2026 | ₹2,133 | -4.0% |
| December 2025 | ₹2,222 | -0.2% |
About the FIEMIND data
Daily bars. 4,949 sessions from Oct 19, 2006 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 19, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3AFIEMIND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
FIEMIND share price history
