Fiberweb (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	37.90	38.66	37.90	37.90	37.90	-4.99%	1,026
Mar 6, 2026	38.62	40.40	37.66	39.89	39.89	3.29%	737
Mar 5, 2026	39.90	40.60	38.02	38.62	38.62	-3.21%	2,809
Mar 4, 2026	40.01	40.95	39.90	39.90	39.90	-5.00%	775
Mar 2, 2026	41.16	42.80	40.41	42.00	42.00	-1.18%	342
Feb 27, 2026	42.40	42.50	42.40	42.50	42.50	2.38%	202
Feb 26, 2026	41.50	42.00	40.86	41.51	41.51	0.27%	1,127
Feb 25, 2026	41.40	41.50	41.00	41.40	41.40	-0.24%	5,291
Feb 24, 2026	42.21	42.21	41.50	41.50	41.50	-4.16%	2,601
Feb 23, 2026	43.91	44.12	43.10	43.30	43.30	-0.55%	1,260
Feb 20, 2026	43.68	43.98	43.00	43.54	43.54	-1.25%	816
Feb 19, 2026	44.62	45.20	43.50	44.09	44.09	-3.29%	6,770
Feb 18, 2026	46.12	46.12	45.40	45.59	45.59	0.20%	713
Feb 17, 2026	43.71	46.20	43.71	45.50	45.50	2.02%	5,925
Feb 16, 2026	46.30	46.30	44.15	44.60	44.60	-1.52%	1,259
Feb 13, 2026	40.05	45.88	40.05	45.29	45.29	-1.41%	15,487
Feb 12, 2026	42.67	46.20	42.00	45.94	45.94	5.88%	15,597
Feb 11, 2026	43.26	43.77	42.99	43.39	43.39	-0.02%	1,161
Feb 10, 2026	44.50	44.50	43.11	43.40	43.40	-3.92%	5,966
Feb 9, 2026	42.00	46.47	42.00	45.17	45.17	10.09%	25,022
Feb 6, 2026	41.22	41.22	40.61	41.03	41.03	-1.46%	848
Feb 5, 2026	41.70	41.70	40.90	41.64	41.64	-3.25%	776
Feb 4, 2026	43.63	44.26	43.00	43.04	43.04	1.18%	3,111
Feb 3, 2026	41.11	44.00	40.82	42.54	42.54	7.70%	14,907
Feb 2, 2026	38.45	42.00	38.45	39.50	39.50	-0.25%	14,343
Feb 1, 2026	38.92	40.30	38.91	39.60	39.60	2.99%	9,706
Jan 30, 2026	36.17	38.89	35.96	38.45	38.45	6.07%	24,532
Jan 29, 2026	35.07	37.40	35.07	36.25	36.25	4.53%	35,375
Jan 28, 2026	34.24	35.43	33.51	34.68	34.68	5.38%	26,879
Jan 27, 2026	32.85	32.95	32.85	32.91	32.91	3.49%	57
Jan 23, 2026	32.01	32.15	31.80	31.80	31.80	-0.62%	1,275
Jan 22, 2026	32.54	32.56	31.70	32.00	32.00	1.11%	3,357
Jan 21, 2026	31.75	32.35	31.27	31.65	31.65	-2.31%	933
Jan 20, 2026	33.25	33.32	32.31	32.40	32.40	-0.31%	1,168
Jan 19, 2026	32.70	34.25	32.50	32.50	32.50	-3.13%	456
Jan 16, 2026	32.66	34.23	32.31	33.55	33.55	3.23%	1,862
Jan 14, 2026	31.60	33.08	31.50	32.50	32.50	-3.82%	748
Jan 13, 2026	33.51	34.08	32.88	33.79	33.79	1.32%	1,162
Jan 12, 2026	33.40	33.78	33.00	33.35	33.35	-2.66%	2,247
Jan 9, 2026	34.00	34.62	33.40	34.26	34.26	-0.98%	572
Jan 8, 2026	35.21	35.42	34.50	34.60	34.60	-2.34%	493
Jan 7, 2026	35.80	35.80	35.20	35.43	35.43	0.20%	1,540
Jan 6, 2026	35.81	36.30	33.73	35.36	35.36	-1.26%	10,404
Jan 5, 2026	36.28	36.49	35.51	35.81	35.81	-3.27%	1,193
Jan 2, 2026	36.35	37.02	35.78	37.02	37.02	1.84%	616
Jan 1, 2026	36.35	36.35	36.35	36.35	36.35	2.22%	300
Dec 31, 2025	36.26	36.26	35.46	35.56	35.56	0.20%	164
Dec 30, 2025	36.00	36.05	35.26	35.49	35.49	0.65%	1,424
Dec 29, 2025	34.75	36.78	34.75	35.26	35.26	-0.68%	597
Dec 26, 2025	35.37	36.02	34.25	35.50	35.50	-1.39%	2,772
Dec 24, 2025	36.44	36.72	35.73	36.00	36.00	-1.21%	697
Dec 23, 2025	36.75	37.05	36.42	36.44	36.44	-0.30%	2,612
Dec 22, 2025	35.62	36.55	35.62	36.55	36.55	2.61%	560
Dec 19, 2025	35.70	37.42	35.40	35.62	35.62	-0.11%	613
Dec 18, 2025	35.71	36.00	35.00	35.66	35.66	0.22%	637
Dec 17, 2025	43.23	43.23	35.58	35.58	35.58	-1.28%	876
Dec 16, 2025	36.00	36.69	36.00	36.04	36.04	-1.93%	4,150
Dec 15, 2025	35.93	37.09	35.93	36.75	36.75	0.85%	316
Dec 12, 2025	37.35	37.60	36.30	36.44	36.44	-2.51%	3,609
Dec 11, 2025	36.55	37.59	36.55	37.38	37.38	2.27%	2,925
Dec 10, 2025	36.27	36.81	36.12	36.55	36.55	-0.11%	1,436
Dec 9, 2025	36.88	36.88	35.70	36.59	36.59	0.83%	6,044
Dec 8, 2025	36.90	37.05	36.26	36.29	36.29	-3.69%	2,626
Dec 5, 2025	37.13	37.68	37.00	37.68	37.68	0.19%	1,048
Dec 4, 2025	38.07	38.56	37.50	37.61	37.61	0.53%	2,916
Dec 3, 2025	38.46	38.46	37.41	37.41	37.41	-2.70%	135
Dec 2, 2025	38.28	38.53	37.72	38.45	38.45	0.44%	1,697
Dec 1, 2025	38.00	38.54	37.95	38.28	38.28	1.22%	369
Nov 28, 2025	38.00	38.51	37.76	37.82	37.82	-0.47%	8,681
Nov 27, 2025	37.60	40.90	37.59	38.00	38.00	1.14%	50,500
Nov 26, 2025	37.82	38.00	37.41	37.57	37.57	1.29%	3,541
Nov 25, 2025	37.01	38.30	36.51	37.09	37.09	0.22%	20,624
Nov 24, 2025	38.87	41.80	36.53	37.01	37.01	-3.49%	83,881
Nov 21, 2025	38.10	39.02	37.76	38.35	38.35	-0.26%	30,175
Nov 20, 2025	36.55	39.64	36.55	38.45	38.45	-1.33%	11,356
Nov 19, 2025	39.30	39.30	38.88	38.97	38.97	-0.84%	1,302
Nov 18, 2025	39.57	40.00	39.30	39.30	39.30	-0.30%	4,416
Nov 17, 2025	41.00	41.32	39.26	39.42	39.42	-6.59%	23,656
Nov 14, 2025	42.46	43.29	42.18	42.20	42.20	-0.78%	2,081
Nov 13, 2025	41.28	42.81	41.28	42.53	42.53	1.82%	961
Nov 12, 2025	42.30	42.30	41.37	41.77	41.77	-0.02%	1,622
Nov 11, 2025	42.70	43.24	41.72	41.78	41.78	-1.21%	1,597
Nov 10, 2025	41.99	42.89	41.72	42.29	42.29	0.52%	3,194
Nov 7, 2025	42.17	42.97	42.06	42.07	42.07	-0.68%	1,355
Nov 6, 2025	43.05	43.05	42.30	42.36	42.36	-2.17%	849
Nov 4, 2025	43.10	43.32	41.31	43.30	43.30	1.52%	4,567
Nov 3, 2025	43.09	43.40	42.60	42.65	42.65	0.12%	1,580
Oct 31, 2025	42.90	43.20	42.60	42.60	42.60	-0.95%	661
Oct 30, 2025	43.29	43.52	42.90	43.01	43.01	-0.32%	7,123
Oct 29, 2025	43.76	44.34	43.15	43.15	43.15	-0.92%	3,191
Oct 28, 2025	44.26	44.73	43.55	43.55	43.55	-2.16%	4,540
Oct 27, 2025	44.22	44.88	43.88	44.51	44.51	1.16%	7,835
Oct 24, 2025	45.60	45.60	43.61	44.00	44.00	0.11%	5,090
Oct 23, 2025	42.14	44.70	41.84	43.95	43.95	4.77%	9,247
Oct 21, 2025	41.55	42.49	41.28	41.95	41.95	0.33%	1,074
Oct 20, 2025	41.21	43.00	41.21	41.81	41.81	1.75%	5,904
Oct 17, 2025	41.60	41.60	40.76	41.09	41.09	-0.17%	2,862
Oct 16, 2025	41.83	42.15	41.00	41.16	41.16	-1.22%	7,392
Oct 15, 2025	41.17	42.04	41.10	41.67	41.67	-0.02%	2,893
Oct 14, 2025	42.00	42.19	41.26	41.68	41.68	-2.32%	7,731