FIEMIND.BO Historical Prices | FIEM INDS Stock

BSE

0.19% NSE

0.28%

FIEM Industries Ltd. (FIEMIND.BO)

-BSE

193.15 1.75(0.90%) 17 May 3:25PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	195.20	196.95	193.00	193.15	2,600	193.15
16 May, 2013	192.00	195.95	191.50	194.90	7,900	194.90
15 May, 2013	191.10	193.00	190.00	192.25	4,800	192.25
14 May, 2013	192.00	193.40	190.15	190.45	3,300	190.45
13 May, 2013	195.00	201.00	189.05	190.70	7,500	190.70
10 May, 2013	195.00	197.00	189.50	190.05	2,900	190.05
9 May, 2013	191.10	195.00	190.00	191.70	2,800	191.70
8 May, 2013	189.95	191.85	189.40	191.00	2,700	191.00
7 May, 2013	190.20	192.50	189.00	189.45	3,900	189.45
6 May, 2013	190.25	198.00	188.80	189.20	6,400	189.20
3 May, 2013	191.30	191.95	188.00	188.95	3,800	188.95
2 May, 2013	191.00	192.00	188.05	188.90	7,100	188.90
1 May, 2013	188.45	188.45	188.45	188.45	0	188.45
30 Apr, 2013	190.00	191.95	188.00	188.45	6,900	188.45
29 Apr, 2013	190.95	191.60	188.00	190.50	11,400	190.50
26 Apr, 2013	191.50	191.85	189.25	190.95	4,500	190.95
25 Apr, 2013	189.25	192.95	188.00	188.60	4,400	188.60
24 Apr, 2013	190.65	190.65	190.65	190.65	0	190.65
23 Apr, 2013	192.65	192.95	189.00	190.65	3,200	190.65
22 Apr, 2013	192.55	193.25	189.00	190.80	5,900	190.80
19 Apr, 2013	190.20	190.20	190.20	190.20	0	190.20
18 Apr, 2013	191.00	192.95	190.00	190.20	2,900	190.20
17 Apr, 2013	190.70	194.00	189.00	190.50	6,700	190.50
16 Apr, 2013	190.75	195.00	190.00	191.00	6,200	191.00
15 Apr, 2013	194.00	195.00	189.00	189.00	6,500	189.00
12 Apr, 2013	190.00	192.50	189.00	190.20	5,800	190.20
11 Apr, 2013	192.95	194.30	190.00	192.70	6,100	192.70
10 Apr, 2013	190.10	192.95	190.10	192.85	5,400	192.85
9 Apr, 2013	191.95	192.85	188.00	188.80	6,400	188.80
8 Apr, 2013	190.25	195.05	190.00	192.35	5,300	192.35
5 Apr, 2013	194.00	195.90	188.05	188.65	10,300	188.65
4 Apr, 2013	192.00	196.85	190.00	190.90	7,500	190.90
3 Apr, 2013	192.25	195.00	190.00	191.80	5,400	191.80
2 Apr, 2013	198.00	212.95	191.00	193.50	5,600	193.50
1 Apr, 2013	190.00	195.00	187.30	192.05	7,900	192.05
29 Mar, 2013	193.55	193.55	193.55	193.55	0	193.55
28 Mar, 2013	192.00	197.75	185.05	193.55	13,300	193.55
27 Mar, 2013	185.05	185.05	185.05	185.05	0	185.05
26 Mar, 2013	193.50	195.50	185.00	185.05	20,200	185.05
25 Mar, 2013	195.00	196.85	191.00	192.85	5,800	192.85
22 Mar, 2013	194.00	200.00	193.00	195.35	49,700	195.35
21 Mar, 2013	196.50	196.90	191.05	193.30	6,600	193.30
20 Mar, 2013	194.00	198.95	191.00	192.85	6,900	192.85
19 Mar, 2013	195.50	199.90	193.00	193.90	6,800	193.90
18 Mar, 2013	196.00	200.95	191.60	193.70	5,500	193.70
15 Mar, 2013	188.50	202.00	188.50	198.00	6,500	198.00
14 Mar, 2013	190.00	199.50	187.00	196.15	16,200	196.15
13 Mar, 2013	189.40	190.40	187.00	187.00	5,000	187.00
12 Mar, 2013	189.55	195.00	189.00	189.85	5,100	189.85
11 Mar, 2013	190.00	192.00	189.00	190.00	11,500	190.00
8 Mar, 2013	188.25	193.85	187.50	191.00	11,300	191.00
7 Mar, 2013	190.50	190.65	186.05	187.05	5,000	187.05
6 Mar, 2013	187.00	192.75	186.05	190.00	5,600	190.00
5 Mar, 2013	188.00	190.00	186.00	186.35	1,200	186.35
4 Mar, 2013	190.00	190.80	186.00	186.65	300	186.65
1 Mar, 2013	189.00	189.95	186.05	188.60	600	188.60
28 Feb, 2013	189.00	190.50	187.00	190.00	300	190.00
27 Feb, 2013	188.00	188.95	187.10	188.50	7,100	188.50
26 Feb, 2013	188.00	190.80	185.05	188.40	1,700	188.40
25 Feb, 2013	193.55	199.95	184.00	189.55	8,100	189.55
22 Feb, 2013	191.00	195.00	189.35	192.60	6,100	192.60
21 Feb, 2013	190.55	193.90	189.00	190.05	5,900	190.05
20 Feb, 2013	191.50	198.00	189.50	190.25	7,100	190.25
19 Feb, 2013	192.75	192.90	189.80	190.45	6,200	190.45
18 Feb, 2013	192.00	192.90	189.90	192.40	12,600	192.40
15 Feb, 2013	191.10	191.50	188.00	190.65	7,200	190.65
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On FIEMIND.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

FIEM Industries Ltd. (FIEMIND.BO)