Stockint.com

Loading a wholistic market research tool


Stock History for: FIEMIND, Fiem Industries Limited, INE737H01014, Listing: 19-Oct-2006

Macro-sector: Consumer Discretionary Band: 20 High52 Price: 1,999.9 Mkt_Cap Category: Micro-Cap
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 03-Jul-2025 Bumper: 1,901.5; Drift%: 0.64
Industry: Auto Components Face Value: 10; VWAP21: 1,913.09 Low52 Price: 1,251.55 Barrier: -; Drift%: -
Basic Industry: Auto Components & Equipments Total Equity: 26,319,660 Low52 Date: 23-Jul-2024 SHP: 58.96 / 2.99 / 7.05 / 30.98
Q M W D
Trend Indicator
SiS14: 34
High/Low Price Quarter: 1,569.9 / 1,263.1 Month: 1,654.8 / 1,380.5 Week: 1,999.9 / 1,834.6 Day: 1,943.9 / 1,890.1 Sis67: 44
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 1,939.00 1,943.90 1,890.10 1,913.70 1,913.16 -1.39 5,036.79 30,263 1.68 18,691 2.36 3.58 23
2 10-Jul 1,940.70 1,984.00 1,905.10 1,940.70 1,948.51 0.26 5,107.86 52,975 2.94 20,503 2.59 4.00 25
3 09-Jul 1,930.90 1,954.00 1,921.10 1,935.70 1,938.11 0.54 5,094.70 21,983 1.22 10,711 1.35 2.08 13
4 08-Jul 1,975.30 1,990.00 1,905.30 1,925.30 1,938.85 -2.53 5,067.32 53,485 2.97 25,145 3.17 4.88 31
5 07-Jul 1,969.60 1,999.00 1,946.00 1,975.20 1,973.89 0.29 5,198.66 39,968 2.22 19,896 2.51 3.93 24
6 04-Jul 1,965.80 1,976.90 1,936.40 1,969.50 1,960.43 0.69 5,183.66 37,464 2.08 21,281 2.69 4.17 26
7 03-Jul 1,933.00 1,999.90 1,920.50 1,956.00 1,971.47 1.70 5,148.00 122,895 6.82 58,625 7.40 11.56 72
8 02-Jul 1,947.90 1,999.00 1,893.60 1,923.30 1,944.13 -0.77 5,062.06 127,425 7.08 45,115 5.70 8.77 55
9 01-Jul 1,954.00 1,958.10 1,901.50 1,938.20 1,924.72 0.61 5,101.28 54,864 3.05 30,023 3.79 5.78 37
10 30-Jun 1,843.10 1,960.00 1,834.60 1,926.50 1,921.65 5.05 5,070.48 157,160 8.73 65,023 8.21 12.50 80
11 27-Jun 1,834.00 1,859.00 1,814.50 1,833.90 1,831.45 0.91 4,826.76 39,459 2.19 16,615 2.10 3.04 20
12 26-Jun 1,877.90 1,878.40 1,811.00 1,817.30 1,839.03 -3.03 4,783.07 51,091 2.84 25,740 3.25 4.73 32
13 25-Jun 1,851.90 1,900.00 1,851.30 1,874.10 1,881.65 1.69 4,932.57 36,665 2.04 16,669 2.10 3.14 20
14 24-Jun 1,865.00 1,880.60 1,837.90 1,842.90 1,861.17 -0.02 4,850.45 23,933 1.33 11,211 1.42 2.09 14
15 23-Jun 1,863.00 1,898.30 1,835.20 1,843.30 1,862.39 -2.41 4,851.50 37,475 2.08 18,083 2.28 3.37 22
16 20-Jun 1,881.30 1,900.00 1,871.20 1,888.80 1,886.06 -0.65 4,971.26 31,552 1.75 13,052 1.65 2.46 16
17 19-Jun 1,928.00 1,947.40 1,892.20 1,901.20 1,914.01 -1.30 5,003.89 40,954 2.27 17,136 2.16 3.28 21
18 18-Jun 1,930.00 1,974.00 1,913.60 1,926.30 1,942.73 0.67 5,069.96 62,199 3.45 20,766 2.62 4.03 25
19 17-Jun 1,950.00 1,970.00 1,905.20 1,913.50 1,932.57 -1.59 5,036.27 50,768 2.82 22,741 2.87 4.39 28
20 16-Jun 1,890.00 1,960.00 1,860.10 1,944.50 1,917.93 2.76 5,117.86 88,065 4.89 42,197 5.33 8.09 52
21 13-Jun 1,830.00 1,899.80 1,822.30 1,892.30 1,871.06 0.69 4,980.47 32,440 1.80 13,387 1.69 2.50 16
22 12-Jun 1,881.60 1,909.90 1,874.40 1,879.30 1,891.55 -1.03 4,946.25 47,410 2.63 26,141 3.30 4.94 32
23 11-Jun 1,898.20 1,925.00 1,870.30 1,898.90 1,900.44 0.04 4,997.84 38,311 2.13 19,350 2.44 3.68 24
24 10-Jun 1,900.00 1,915.10 1,877.00 1,898.10 1,898.13 0.31 4,995.73 47,064 2.61 23,657 2.99 4.49 29
25 09-Jun 1,899.80 1,926.00 1,878.50 1,892.30 1,897.15 0.59 4,980.47 72,702 4.04 36,999 4.67 7.02 45
26 06-Jun 1,871.00 1,906.00 1,865.10 1,881.20 1,883.39 0.78 4,951.25 96,532 5.36 50,371 6.36 9.49 62
27 05-Jun 1,853.30 1,902.00 1,853.30 1,866.70 1,878.02 0.90 4,913.09 104,763 5.82 46,837 5.91 8.80 57
28 04-Jun 1,843.00 1,888.00 1,835.00 1,850.10 1,858.32 0.30 4,869.40 165,120 9.17 58,831 7.43 10.93 72
29 03-Jun 1,760.00 1,882.20 1,738.10 1,844.50 1,835.35 5.79 4,854.66 627,342 34.84 240,258 30.34 44.10 295
30 02-Jun 1,641.90 1,769.90 1,641.90 1,743.60 1,708.85 9.43 4,589.10 620,045 34.43 210,182 26.54 35.92 258
31 30-May 1,609.40 1,622.40 1,580.00 1,593.30 1,595.95 -0.50 4,193.51 209,822 11.65 187,128 23.63 29.86 229
32 29-May 1,630.00 1,633.00 1,595.30 1,601.30 1,605.62 -1.03 4,214.57 53,843 2.99 34,811 4.40 5.59 43
33 28-May 1,618.30 1,625.00 1,591.10 1,618.00 1,607.44 0.51 4,258.00 39,463 2.19 22,239 2.81 3.57 27
34 27-May 1,634.80 1,637.90 1,602.00 1,609.80 1,617.32 -0.56 4,236.94 209,891 11.66 186,646 23.57 30.19 229
35 26-May 1,609.50 1,644.50 1,600.60 1,618.90 1,621.76 0.61 4,260.89 65,170 3.62 33,064 4.17 5.36 41
36 23-May 1,635.00 1,635.00 1,580.00 1,609.10 1,600.50 -0.65 4,235.10 45,468 2.52 25,271 3.19 4.04 31
37 22-May 1,629.00 1,640.10 1,611.00 1,619.60 1,619.42 -1.06 4,262.73 18,007 1.00 9,709 1.23 1.57 12
38 21-May 1,601.10 1,645.00 1,590.00 1,637.00 1,625.07 2.49 4,308.00 48,039 2.67 30,757 3.88 5.00 38
39 20-May 1,620.70 1,650.00 1,585.50 1,597.30 1,624.14 -1.44 4,204.04 40,775 2.26 21,013 2.65 3.41 26
40 19-May 1,618.90 1,654.80 1,609.00 1,620.70 1,626.45 0.27 4,265.63 32,028 1.78 15,519 1.96 2.52 19
41 16-May 1,617.60 1,637.00 1,601.10 1,616.30 1,621.74 -0.08 4,254.05 46,355 2.57 23,241 2.93 3.77 29
42 15-May 1,629.00 1,634.00 1,613.60 1,617.60 1,620.92 -0.68 4,257.47 22,908 1.27 13,307 1.68 2.16 16
43 14-May 1,624.50 1,637.80 1,592.00 1,628.60 1,613.21 2.27 4,286.42 72,553 4.03 36,736 4.64 5.93 45
44 13-May 1,497.80 1,619.00 1,482.10 1,592.50 1,572.06 6.85 4,191.41 135,249 7.51 59,749 7.54 9.39 73
45 12-May 1,470.70 1,520.00 1,470.70 1,490.40 1,500.92 1.51 3,922.68 39,196 2.18 22,069 2.79 3.31 27
46 09-May 1,400.00 1,477.90 1,380.50 1,468.30 1,449.68 1.23 3,864.52 54,675 3.04 28,413 3.59 4.12 35
47 08-May 1,450.00 1,488.70 1,440.00 1,450.50 1,461.39 -0.08 3,817.67 22,061 1.23 9,940 1.26 1.45 12
48 07-May 1,430.40 1,458.10 1,418.50 1,451.70 1,441.38 0.23 3,820.83 29,094 1.62 14,549 1.84 2.10 18
49 06-May 1,479.90 1,491.40 1,439.70 1,448.40 1,471.49 -1.05 3,812.14 53,210 2.95 21,605 2.73 3.18 26
50 05-May 1,443.50 1,479.50 1,437.80 1,463.70 1,465.06 1.40 3,852.41 28,752 1.60 15,267 1.93 2.24 19
51 02-May 1,437.90 1,459.00 1,429.90 1,443.50 1,445.59 0.58 3,799.24 29,134 1.62 14,855 1.88 2.15 18
52 30-Apr 1,492.90 1,493.10 1,432.00 1,435.20 1,457.64 -3.39 3,777.40 37,019 2.06 19,517 2.46 2.84 24
53 29-Apr 1,499.00 1,519.60 1,473.00 1,485.60 1,488.24 -1.08 3,910.05 42,250 2.35 23,083 2.91 3.44 28
54 28-Apr 1,516.90 1,525.00 1,488.50 1,501.80 1,510.21 -0.90 3,952.69 43,115 2.39 20,975 2.65 3.17 26
55 25-Apr 1,529.00 1,544.90 1,479.60 1,515.50 1,509.87 -0.59 3,988.74 67,361 3.74 30,907 3.90 4.67 38
56 24-Apr 1,489.80 1,543.50 1,473.40 1,524.50 1,515.81 3.47 4,012.43 67,110 3.73 32,617 4.12 4.94 40
57 23-Apr 1,478.00 1,488.00 1,443.00 1,473.40 1,466.38 0.11 3,877.94 37,547 2.09 19,298 2.44 2.83 24
58 22-Apr 1,429.70 1,475.00 1,412.10 1,471.80 1,453.99 4.03 3,873.73 46,204 2.57 28,171 3.56 4.10 35
59 21-Apr 1,430.00 1,430.00 1,394.00 1,414.80 1,410.20 0.48 3,723.71 29,491 1.64 15,295 1.93 2.16 19
60 17-Apr 1,415.00 1,431.30 1,405.10 1,408.00 1,415.34 -0.71 3,705.00 21,798 1.21 7,919 1.00 1.12 10
61 16-Apr 1,419.60 1,422.50 1,398.40 1,418.00 1,410.38 0.90 3,732.00 20,370 1.13 10,750 1.36 1.52 13
62 15-Apr 1,402.90 1,419.20 1,371.20 1,405.40 1,400.14 2.97 3,698.97 36,285 2.01 14,465 1.83 2.03 17
63 11-Apr 1,345.00 1,389.00 1,341.70 1,364.90 1,374.56 3.77 3,592.37 37,821 2.10 18,758 2.37 2.58 22
64 09-Apr 1,357.00 1,357.00 1,298.85 1,315.35 1,312.08 -2.70 3,461.96 25,586 1.42 11,482 1.45 1.51 14
65 08-Apr 1,300.00 1,358.00 1,300.00 1,351.85 1,344.85 4.19 3,558.02 41,483 2.30 21,384 2.70 2.88 26
66 07-Apr 1,341.00 1,341.00 1,255.10 1,297.50 1,283.11 -5.42 3,414.98 87,135 4.84 41,010 5.18 5.26 49
67 04-Apr 1,418.85 1,418.85 1,352.60 1,371.85 1,377.64 -2.98 3,610.66 24,600 1.37 12,819 1.62 1.77 15

Similar Stocks: BOSCHLTD    MOTHERSON    ASKAUTOLTD    BANCOINDIA    FIEMIND    GABRIEL    JAMNAAUTO    JTEKTINDIA    NRBBEARING    PRICOLLTD    ROLEXRINGS    SANSERA    SHARDAMOTR    SHRIPISTON    SSWL    SUBROS    SUPRAJIT    BHARATFORG    ENDURANCE    EXIDEIND    MSUMI    SCHAEFFLER    SONACOMS    SUNDRMFAST    TIINDIA    UNOMINDA    ZFCVINDIA    ALICON    ASAL    AUTOAXLES    AUTOIND    BHARATGEAR    DIVGIITTS    FMGOETZE    GNA    HINDCOMPOS    HITECHGEAR    IGARASHI    INDNIPPON    JAYBARMARU    KROSS    LGBBROSLTD    LUMAXIND    LUMAXTECH    MENONBE    MMFL    MUNJALAU    MUNJALSHOW    NDRAUTO    OMAXAUTO    PAVNAIND    PPAP    PRECAM    PRITIKAUTO    RACLGEAR    RAJRATAN    RANEENGINE    RBL    REMSONSIND    RICOAUTO    RML    SANDHAR    SETCO    SHIVAMAUTO    SINTERCOM    SJS    STERTOOLS    SUNCLAY    SUNDRMBRAK    TALBROAUTO    UCAL    UNIPARTS    URAVI    WHEELS    ARE&M    ASAHIINDIA    CIEINDIA    CRAFTSMAN    HBLENGINE    JBMA    MINDACORP    RKFORGE    VARROC    ASLIND    FORGEAUTO    GOLDSTAR    MANDEEP    OBSCP    PRECISION    PREMIUM    PRITIKA    SHIGAN    CARRARO