Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,776.10 +0.98% NIFTY BANK 55,128.40 +0.76% NIFTY IT 28,136.05 -0.59% NIFTY MIDCAP 100 59,761.20 +1.08% NIFTY SMALLCAP 100 19,448.70 +1.56% NIFTY AUTO 25,541.95 +0.47% NIFTY PHARMA 26,549.60 +1.66% NIFTY FMCG 45,205.35 +1.40%
Closed Close 6 Oct

← FIEMIND

Fiem Industries Limited · intraday

Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.

21 Sep 2026

exchange daily bar: O ₹1,949.00 · H ₹1,949.00 · L ₹1,890.10 · C ₹1,901.10
Open ₹1,946.90 High ₹1,948.10 Low ₹1,890.10 Close ₹1,899.10 ▼ -2.46% in the session
1,9481,9191,89009:1510:0011:0012:0014:0015:0015:3009:15 · O 1,947 · H 1,948 · L 1,925 · C 1,93409:20 · O 1,934 · H 1,936 · L 1,931 · C 1,93409:25 · O 1,934 · H 1,934 · L 1,923 · C 1,92409:30 · O 1,924 · H 1,926 · L 1,918 · C 1,92009:35 · O 1,912 · H 1,919 · L 1,912 · C 1,91609:40 · O 1,918 · H 1,920 · L 1,916 · C 1,92009:45 · O 1,920 · H 1,920 · L 1,918 · C 1,91809:50 · O 1,919 · H 1,919 · L 1,908 · C 1,91009:55 · O 1,909 · H 1,912 · L 1,908 · C 1,91010:00 · O 1,910 · H 1,911 · L 1,905 · C 1,90510:05 · O 1,905 · H 1,910 · L 1,905 · C 1,91010:10 · O 1,910 · H 1,912 · L 1,908 · C 1,90910:15 · O 1,910 · H 1,910 · L 1,904 · C 1,90510:20 · O 1,906 · H 1,908 · L 1,902 · C 1,90610:25 · O 1,906 · H 1,907 · L 1,903 · C 1,90510:30 · O 1,906 · H 1,908 · L 1,906 · C 1,90710:35 · O 1,905 · H 1,906 · L 1,903 · C 1,90410:40 · O 1,904 · H 1,906 · L 1,904 · C 1,90410:45 · O 1,905 · H 1,905 · L 1,901 · C 1,90110:50 · O 1,902 · H 1,903 · L 1,902 · C 1,90210:55 · O 1,903 · H 1,903 · L 1,901 · C 1,90211:00 · O 1,902 · H 1,903 · L 1,902 · C 1,90211:05 · O 1,903 · H 1,903 · L 1,898 · C 1,89911:10 · O 1,899 · H 1,901 · L 1,898 · C 1,89911:15 · O 1,901 · H 1,902 · L 1,900 · C 1,90211:20 · O 1,902 · H 1,902 · L 1,900 · C 1,90011:26 · O 1,902 · H 1,902 · L 1,898 · C 1,90011:30 · O 1,900 · H 1,900 · L 1,892 · C 1,89311:35 · O 1,894 · H 1,897 · L 1,890 · C 1,89611:40 · O 1,897 · H 1,897 · L 1,895 · C 1,89611:45 · O 1,896 · H 1,897 · L 1,896 · C 1,89711:50 · O 1,897 · H 1,897 · L 1,895 · C 1,89611:55 · O 1,897 · H 1,897 · L 1,893 · C 1,89312:00 · O 1,892 · H 1,899 · L 1,892 · C 1,89712:05 · O 1,896 · H 1,898 · L 1,896 · C 1,89812:10 · O 1,898 · H 1,900 · L 1,897 · C 1,89912:15 · O 1,899 · H 1,900 · L 1,897 · C 1,89912:20 · O 1,899 · H 1,899 · L 1,897 · C 1,89812:25 · O 1,898 · H 1,900 · L 1,897 · C 1,90012:30 · O 1,900 · H 1,902 · L 1,898 · C 1,90212:35 · O 1,902 · H 1,902 · L 1,900 · C 1,90012:40 · O 1,902 · H 1,903 · L 1,901 · C 1,90212:45 · O 1,902 · H 1,903 · L 1,900 · C 1,90312:50 · O 1,903 · H 1,903 · L 1,901 · C 1,90312:55 · O 1,903 · H 1,903 · L 1,902 · C 1,90313:01 · O 1,903 · H 1,903 · L 1,902 · C 1,90313:05 · O 1,903 · H 1,903 · L 1,901 · C 1,90113:10 · O 1,901 · H 1,902 · L 1,900 · C 1,90113:16 · O 1,902 · H 1,902 · L 1,901 · C 1,90113:21 · O 1,901 · H 1,901 · L 1,900 · C 1,90113:25 · O 1,901 · H 1,902 · L 1,900 · C 1,90213:30 · O 1,902 · H 1,903 · L 1,901 · C 1,90113:36 · O 1,903 · H 1,903 · L 1,901 · C 1,90213:40 · O 1,902 · H 1,903 · L 1,901 · C 1,90113:47 · O 1,904 · H 1,906 · L 1,904 · C 1,90613:50 · O 1,906 · H 1,906 · L 1,900 · C 1,90413:55 · O 1,904 · H 1,904 · L 1,902 · C 1,90314:00 · O 1,904 · H 1,904 · L 1,903 · C 1,90414:05 · O 1,904 · H 1,905 · L 1,903 · C 1,90514:10 · O 1,903 · H 1,905 · L 1,903 · C 1,90514:15 · O 1,904 · H 1,906 · L 1,904 · C 1,90614:20 · O 1,905 · H 1,907 · L 1,905 · C 1,90714:25 · O 1,905 · H 1,907 · L 1,904 · C 1,90414:30 · O 1,905 · H 1,905 · L 1,904 · C 1,90414:36 · O 1,906 · H 1,907 · L 1,903 · C 1,90514:40 · O 1,905 · H 1,906 · L 1,904 · C 1,90414:45 · O 1,905 · H 1,905 · L 1,903 · C 1,90514:50 · O 1,906 · H 1,906 · L 1,906 · C 1,90614:55 · O 1,906 · H 1,906 · L 1,905 · C 1,90615:00 · O 1,905 · H 1,906 · L 1,902 · C 1,90215:05 · O 1,902 · H 1,904 · L 1,900 · C 1,90115:10 · O 1,902 · H 1,903 · L 1,900 · C 1,90215:15 · O 1,903 · H 1,903 · L 1,901 · C 1,90115:20 · O 1,901 · H 1,901 · L 1,898 · C 1,90015:25 · O 1,901 · H 1,901 · L 1,895 · C 1,89915:30 · O 1,899 · H 1,899 · L 1,899 · C 1,899
1,9481,9191,89009:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 1,947 · H 1,948 · L 1,923 · C 1,92409:30 · O 1,924 · H 1,926 · L 1,912 · C 1,92009:45 · O 1,920 · H 1,920 · L 1,908 · C 1,91010:00 · O 1,910 · H 1,912 · L 1,905 · C 1,90910:15 · O 1,910 · H 1,910 · L 1,902 · C 1,90510:30 · O 1,906 · H 1,908 · L 1,903 · C 1,90410:45 · O 1,905 · H 1,905 · L 1,901 · C 1,90211:00 · O 1,902 · H 1,903 · L 1,898 · C 1,89911:15 · O 1,901 · H 1,902 · L 1,898 · C 1,90011:30 · O 1,900 · H 1,900 · L 1,890 · C 1,89611:45 · O 1,896 · H 1,897 · L 1,893 · C 1,89312:00 · O 1,892 · H 1,900 · L 1,892 · C 1,89912:15 · O 1,899 · H 1,900 · L 1,897 · C 1,90012:30 · O 1,900 · H 1,903 · L 1,898 · C 1,90212:45 · O 1,902 · H 1,903 · L 1,900 · C 1,90313:00 · O 1,903 · H 1,903 · L 1,900 · C 1,90113:15 · O 1,902 · H 1,902 · L 1,900 · C 1,90213:30 · O 1,902 · H 1,903 · L 1,901 · C 1,90113:45 · O 1,904 · H 1,906 · L 1,900 · C 1,90314:00 · O 1,904 · H 1,905 · L 1,903 · C 1,90514:15 · O 1,904 · H 1,907 · L 1,904 · C 1,90414:30 · O 1,905 · H 1,907 · L 1,903 · C 1,90414:45 · O 1,905 · H 1,906 · L 1,903 · C 1,90615:00 · O 1,905 · H 1,906 · L 1,900 · C 1,90215:15 · O 1,903 · H 1,903 · L 1,895 · C 1,89915:30 · O 1,899 · H 1,899 · L 1,899 · C 1,899

76 five-minute candles · 26 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close

The five-minute rows

76 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹1,946.90 ₹1,948.10 ₹1,925.30 ₹1,933.50 — 2,270
09:20 ₹1,933.60 ₹1,935.90 ₹1,931.30 ₹1,933.90 +0.02% 520
09:25 ₹1,933.70 ₹1,933.70 ₹1,922.80 ₹1,923.90 -0.52% 739
09:30 ₹1,923.90 ₹1,926.00 ₹1,918.20 ₹1,920.40 -0.18% 1,836
09:35 ₹1,912.40 ₹1,918.80 ₹1,912.40 ₹1,916.00 -0.23% 2,284
09:40 ₹1,917.80 ₹1,919.80 ₹1,916.00 ₹1,919.50 +0.18% 385
09:45 ₹1,920.10 ₹1,920.10 ₹1,917.90 ₹1,917.90 -0.08% 547
09:50 ₹1,918.90 ₹1,919.00 ₹1,908.10 ₹1,909.70 -0.43% 1,332
09:55 ₹1,909.00 ₹1,912.40 ₹1,908.00 ₹1,909.70 +0.00% 941
10:00 ₹1,909.60 ₹1,911.30 ₹1,905.20 ₹1,905.20 -0.24% 1,020
10:05 ₹1,905.40 ₹1,909.50 ₹1,905.10 ₹1,909.50 +0.23% 761
10:10 ₹1,909.90 ₹1,911.60 ₹1,908.30 ₹1,909.00 -0.03% 576
10:15 ₹1,909.60 ₹1,910.00 ₹1,903.50 ₹1,905.20 -0.20% 1,349
10:20 ₹1,906.30 ₹1,908.00 ₹1,902.00 ₹1,906.20 +0.05% 1,670
10:25 ₹1,906.20 ₹1,906.80 ₹1,903.30 ₹1,905.00 -0.06% 804
10:30 ₹1,906.20 ₹1,907.50 ₹1,905.60 ₹1,906.50 +0.08% 274
10:35 ₹1,905.30 ₹1,906.20 ₹1,903.00 ₹1,904.20 -0.12% 367
10:40 ₹1,904.20 ₹1,906.00 ₹1,904.20 ₹1,904.20 +0.00% 501
10:45 ₹1,905.40 ₹1,905.40 ₹1,901.30 ₹1,901.30 -0.15% 1,013
10:50 ₹1,902.20 ₹1,903.00 ₹1,901.90 ₹1,901.90 +0.03% 236
10:55 ₹1,903.00 ₹1,903.00 ₹1,901.40 ₹1,902.30 +0.02% 1,360
11:00 ₹1,902.30 ₹1,903.00 ₹1,901.60 ₹1,901.70 -0.03% 214
11:05 ₹1,902.90 ₹1,903.00 ₹1,898.00 ₹1,899.30 -0.13% 2,392
11:10 ₹1,899.40 ₹1,900.60 ₹1,898.00 ₹1,899.30 +0.00% 546
11:15 ₹1,900.70 ₹1,902.10 ₹1,900.00 ₹1,902.00 +0.14% 348
11:20 ₹1,902.20 ₹1,902.20 ₹1,900.40 ₹1,900.40 -0.08% 244
11:26 ₹1,901.90 ₹1,902.30 ₹1,898.10 ₹1,900.00 -0.02% 981
11:30 ₹1,900.00 ₹1,900.00 ₹1,891.60 ₹1,893.30 -0.35% 2,275
11:35 ₹1,893.80 ₹1,897.00 ₹1,890.10 ₹1,896.30 +0.16% 1,260
11:40 ₹1,896.60 ₹1,897.00 ₹1,894.50 ₹1,896.00 -0.02% 746
11:45 ₹1,896.00 ₹1,896.90 ₹1,895.50 ₹1,896.80 +0.04% 387
11:50 ₹1,896.80 ₹1,896.90 ₹1,895.00 ₹1,895.90 -0.05% 390
11:55 ₹1,896.60 ₹1,896.60 ₹1,893.00 ₹1,893.00 -0.15% 1,146
12:00 ₹1,891.80 ₹1,898.70 ₹1,891.80 ₹1,897.40 +0.23% 1,340
12:05 ₹1,896.00 ₹1,898.40 ₹1,895.80 ₹1,898.40 +0.05% 345
12:10 ₹1,898.40 ₹1,900.00 ₹1,897.20 ₹1,898.70 +0.02% 1,174
12:15 ₹1,898.60 ₹1,899.50 ₹1,897.00 ₹1,899.20 +0.03% 895
12:20 ₹1,899.30 ₹1,899.30 ₹1,897.30 ₹1,897.70 -0.08% 314
12:25 ₹1,898.00 ₹1,900.00 ₹1,897.40 ₹1,899.80 +0.11% 299
12:30 ₹1,899.60 ₹1,901.90 ₹1,898.10 ₹1,901.90 +0.11% 271
12:35 ₹1,902.40 ₹1,902.40 ₹1,900.20 ₹1,900.20 -0.09% 460
12:40 ₹1,902.30 ₹1,902.80 ₹1,900.70 ₹1,902.20 +0.11% 130
12:45 ₹1,902.40 ₹1,903.00 ₹1,899.80 ₹1,903.00 +0.04% 427
12:50 ₹1,903.00 ₹1,903.00 ₹1,901.20 ₹1,902.60 -0.02% 224
12:55 ₹1,902.60 ₹1,902.60 ₹1,901.90 ₹1,902.50 -0.01% 108
13:01 ₹1,902.60 ₹1,903.00 ₹1,902.00 ₹1,902.50 +0.00% 1,034
13:05 ₹1,903.00 ₹1,903.00 ₹1,901.10 ₹1,901.20 -0.07% 745
13:10 ₹1,901.10 ₹1,901.90 ₹1,900.00 ₹1,901.00 -0.01% 346
13:16 ₹1,902.00 ₹1,902.10 ₹1,900.80 ₹1,900.80 -0.01% 45
13:21 ₹1,900.80 ₹1,901.20 ₹1,900.20 ₹1,901.20 +0.02% 78
13:25 ₹1,901.20 ₹1,902.30 ₹1,900.00 ₹1,902.00 +0.04% 518
13:30 ₹1,902.00 ₹1,902.70 ₹1,900.60 ₹1,900.60 -0.07% 82
13:36 ₹1,902.50 ₹1,902.50 ₹1,900.70 ₹1,902.30 +0.09% 64
13:40 ₹1,902.00 ₹1,902.90 ₹1,901.00 ₹1,901.00 -0.07% 302
13:47 ₹1,903.90 ₹1,906.30 ₹1,903.50 ₹1,906.30 +0.28% 1,979
13:50 ₹1,906.30 ₹1,906.30 ₹1,900.10 ₹1,904.00 -0.12% 1,356
13:55 ₹1,904.20 ₹1,904.20 ₹1,901.90 ₹1,903.00 -0.05% 104
14:00 ₹1,904.00 ₹1,904.00 ₹1,903.00 ₹1,903.50 +0.03% 78
14:05 ₹1,904.00 ₹1,905.30 ₹1,902.60 ₹1,904.90 +0.07% 461
14:10 ₹1,903.30 ₹1,905.30 ₹1,902.90 ₹1,904.80 -0.01% 940
14:15 ₹1,903.90 ₹1,906.40 ₹1,903.90 ₹1,906.30 +0.08% 125
14:20 ₹1,904.90 ₹1,906.60 ₹1,904.80 ₹1,906.60 +0.02% 202
14:25 ₹1,905.40 ₹1,906.60 ₹1,903.80 ₹1,903.80 -0.15% 959
14:30 ₹1,904.60 ₹1,904.60 ₹1,903.70 ₹1,904.40 +0.03% 106
14:36 ₹1,906.20 ₹1,906.50 ₹1,903.30 ₹1,905.20 +0.04% 410
14:40 ₹1,905.10 ₹1,905.60 ₹1,903.50 ₹1,903.50 -0.09% 371
14:45 ₹1,905.00 ₹1,905.10 ₹1,902.80 ₹1,904.50 +0.05% 314
14:50 ₹1,905.60 ₹1,906.00 ₹1,905.50 ₹1,906.00 +0.08% 842
14:55 ₹1,906.00 ₹1,906.00 ₹1,904.50 ₹1,906.00 +0.00% 456
15:00 ₹1,905.00 ₹1,905.90 ₹1,902.10 ₹1,902.20 -0.20% 810
15:05 ₹1,902.20 ₹1,903.60 ₹1,900.20 ₹1,901.00 -0.06% 1,476
15:10 ₹1,902.20 ₹1,902.90 ₹1,900.00 ₹1,902.20 +0.06% 1,450
15:15 ₹1,902.80 ₹1,902.80 ₹1,901.00 ₹1,901.00 -0.06% 910
15:20 ₹1,901.00 ₹1,901.20 ₹1,898.00 ₹1,900.00 -0.05% 2,555
15:25 ₹1,901.20 ₹1,901.20 ₹1,895.10 ₹1,899.10 -0.05% 1,918
15:30 ₹1,899.10 ₹1,899.10 ₹1,899.10 ₹1,899.10 +0.00% 1