Fiberweb (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.00	38.80	37.00	38.80	38.80	2.11%	969
Apr 27, 2026	36.16	39.35	36.16	38.00	38.00	0.53%	2,587
Apr 24, 2026	37.80	37.80	37.80	37.80	37.80	-0.53%	1
Apr 23, 2026	39.74	39.74	38.00	38.00	38.00	-0.03%	1,055
Apr 22, 2026	39.90	39.90	38.00	38.01	38.01	-4.95%	4,822
Apr 21, 2026	39.99	39.99	39.99	39.99	39.99	3.87%	55
Apr 20, 2026	38.25	38.50	38.15	38.50	38.50	0.79%	560
Apr 17, 2026	38.10	38.20	38.01	38.20	38.20	4.97%	1,416
Apr 15, 2026	37.00	38.50	36.08	36.39	36.39	-1.65%	3,208
Apr 13, 2026	36.11	37.00	36.10	37.00	37.00	-2.61%	1,037
Apr 10, 2026	35.85	38.35	35.85	37.99	37.99	3.80%	1,081
Apr 9, 2026	37.80	37.80	36.00	36.60	36.60	-2.03%	401
Apr 8, 2026	37.00	37.45	36.82	37.36	37.36	2.61%	4,156
Apr 7, 2026	36.70	36.70	35.52	36.41	36.41	4.12%	281
Apr 6, 2026	33.98	34.97	33.98	34.97	34.97	4.98%	406
Apr 2, 2026	32.80	33.31	32.80	33.31	33.31	0.51%	20
Apr 1, 2026	31.61	33.14	31.61	33.14	33.14	4.97%	2,885
Mar 30, 2026	32.51	33.25	31.56	31.57	31.57	-4.91%	491
Mar 27, 2026	34.91	34.91	33.17	33.20	33.20	-4.90%	4,971
Mar 25, 2026	34.00	35.34	33.56	34.91	34.91	2.35%	4,923
Mar 24, 2026	33.70	35.00	33.70	34.11	34.11	0.59%	1,470
Mar 23, 2026	35.10	35.10	33.82	33.91	33.91	-4.75%	2,472
Mar 20, 2026	35.30	36.00	35.30	35.60	35.60	-0.22%	2,459
Mar 19, 2026	35.59	37.00	35.30	35.68	35.68	-1.76%	1,504
Mar 18, 2026	35.60	37.00	35.50	36.32	36.32	2.02%	321
Mar 17, 2026	35.99	37.85	35.10	35.60	35.60	-3.05%	9,262
Mar 16, 2026	35.10	38.45	35.00	36.72	36.72	0.05%	2,057
Mar 13, 2026	37.21	37.21	36.70	36.70	36.70	-4.05%	5,918
Mar 12, 2026	36.50	38.25	36.50	38.25	38.25	-0.39%	234
Mar 11, 2026	38.80	38.80	37.05	38.40	38.40	-1.51%	3,568
Mar 10, 2026	36.50	39.00	36.40	38.99	38.99	2.88%	615
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