Spunweb Nonwoven Limited (NSE:SPUNWEB)
India
· Delayed Price · Currency is INR 92.80
-4.10 (-4.23%)
At close: Mar 9, 2026
Spunweb Nonwoven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 90.10 | 95.65 | 90.00 | 92.80 | 92.80 | -4.23% | 60,000 |
| Mar 6, 2026 | 100.00 | 101.70 | 96.00 | 96.90 | 96.90 | -2.91% | 196,800 |
| Mar 5, 2026 | 104.00 | 105.95 | 99.00 | 99.80 | 99.80 | -3.15% | 594,000 |
| Mar 4, 2026 | 103.20 | 106.20 | 100.05 | 103.05 | 103.05 | -0.24% | 196,800 |
| Mar 2, 2026 | 90.05 | 105.00 | 90.05 | 103.30 | 103.30 | -3.91% | 154,800 |
| Feb 27, 2026 | 107.00 | 108.95 | 107.00 | 107.50 | 107.50 | -3.93% | 14,400 |
| Feb 26, 2026 | 115.00 | 118.00 | 111.00 | 111.90 | 111.90 | -8.32% | 80,400 |
| Feb 25, 2026 | 112.00 | 122.05 | 112.00 | 122.05 | 122.05 | 6.13% | 52,800 |
| Feb 24, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -4.17% | 1,200 |
| Feb 20, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.17% | 2,400 |
| Feb 19, 2026 | 120.50 | 120.50 | 119.00 | 119.80 | 119.80 | -3.31% | 8,400 |
| Feb 18, 2026 | 120.10 | 123.90 | 120.00 | 123.90 | 123.90 | 2.40% | 4,800 |
| Feb 17, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 1.64% | 2,400 |
| Feb 16, 2026 | 119.00 | 119.05 | 119.00 | 119.05 | 119.05 | -2.62% | 2,400 |
| Feb 12, 2026 | 122.00 | 122.25 | 122.00 | 122.25 | 122.25 | 0.20% | 2,400 |
| Feb 11, 2026 | 121.85 | 127.25 | 121.00 | 122.00 | 122.00 | -3.17% | 14,400 |
| Feb 10, 2026 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | 5.44% | 8,400 |
| Feb 9, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 0.34% | 26,400 |
| Feb 6, 2026 | 114.00 | 120.50 | 114.00 | 119.10 | 119.10 | 2.67% | 27,600 |
| Feb 5, 2026 | 115.00 | 117.50 | 113.00 | 116.00 | 116.00 | -5.84% | 8,400 |
| Feb 4, 2026 | 122.00 | 123.50 | 122.00 | 123.20 | 123.20 | 2.75% | 14,400 |
| Feb 3, 2026 | 119.95 | 125.95 | 116.95 | 119.90 | 119.90 | 5.87% | 156,000 |
| Feb 2, 2026 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | 3.90% | 1,200 |
| Feb 1, 2026 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | - | 4,800 |
| Jan 30, 2026 | 109.00 | 114.95 | 105.55 | 109.00 | 109.00 | -5.22% | 70,800 |
| Jan 29, 2026 | 113.30 | 115.00 | 113.30 | 115.00 | 115.00 | 0.48% | 6,000 |
| Jan 28, 2026 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | 1.73% | 2,400 |
| Jan 27, 2026 | 113.95 | 115.50 | 107.30 | 112.50 | 112.50 | -1.36% | 8,400 |
| Jan 23, 2026 | 119.00 | 119.00 | 114.05 | 114.05 | 114.05 | 0.48% | 2,400 |
| Jan 22, 2026 | 110.55 | 114.00 | 110.55 | 113.50 | 113.50 | 1.16% | 4,800 |
| Jan 21, 2026 | 117.00 | 117.00 | 110.00 | 112.20 | 112.20 | -6.50% | 28,800 |
| Jan 20, 2026 | 119.05 | 120.00 | 118.00 | 120.00 | 120.00 | -1.84% | 21,600 |
| Jan 19, 2026 | 121.05 | 125.00 | 120.00 | 122.25 | 122.25 | -2.20% | 20,400 |
| Jan 16, 2026 | 124.00 | 126.50 | 124.00 | 125.00 | 125.00 | 0.81% | 10,800 |
| Jan 14, 2026 | 124.00 | 124.00 | 120.05 | 124.00 | 124.00 | -0.84% | 9,600 |
| Jan 13, 2026 | 125.00 | 127.50 | 122.60 | 125.05 | 125.05 | -3.81% | 42,000 |
| Jan 12, 2026 | 133.00 | 133.00 | 123.50 | 130.00 | 130.00 | -2.18% | 27,600 |
| Jan 9, 2026 | 133.75 | 136.00 | 132.80 | 132.90 | 132.90 | 0.08% | 21,600 |
| Jan 8, 2026 | 137.00 | 137.00 | 132.80 | 132.80 | 132.80 | -3.07% | 16,800 |
| Jan 7, 2026 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | -1.19% | 2,400 |
| Jan 6, 2026 | 140.05 | 140.50 | 136.05 | 138.65 | 138.65 | -1.00% | 12,000 |
| Jan 5, 2026 | 138.40 | 145.50 | 138.40 | 140.05 | 140.05 | 2.68% | 27,600 |
| Jan 2, 2026 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | -4.52% | 1,200 |
| Jan 1, 2026 | 141.70 | 143.80 | 141.70 | 142.85 | 142.85 | 2.77% | 3,600 |
| Dec 31, 2025 | 138.95 | 139.00 | 138.95 | 139.00 | 139.00 | 2.73% | 6,000 |
| Dec 30, 2025 | 135.70 | 135.70 | 135.00 | 135.30 | 135.30 | -0.77% | 7,200 |
| Dec 29, 2025 | 138.00 | 138.00 | 136.35 | 136.35 | 136.35 | -2.61% | 14,400 |
| Dec 26, 2025 | 140.00 | 141.70 | 140.00 | 140.00 | 140.00 | 1.89% | 4,800 |
| Dec 24, 2025 | 141.70 | 145.85 | 137.40 | 137.40 | 137.40 | -1.86% | 8,400 |
| Dec 23, 2025 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 2.08% | 4,800 |
| Dec 22, 2025 | 139.00 | 142.00 | 135.25 | 137.15 | 137.15 | -1.33% | 21,600 |
| Dec 19, 2025 | 136.45 | 139.95 | 136.45 | 139.00 | 139.00 | 1.83% | 22,800 |
| Dec 18, 2025 | 137.00 | 139.00 | 136.00 | 136.50 | 136.50 | -2.50% | 16,800 |
| Dec 17, 2025 | 138.00 | 140.00 | 137.00 | 140.00 | 140.00 | - | 8,400 |
| Dec 16, 2025 | 140.00 | 146.00 | 140.00 | 140.00 | 140.00 | -0.21% | 13,200 |
| Dec 15, 2025 | 141.00 | 141.00 | 140.00 | 140.30 | 140.30 | 0.11% | 7,200 |
| Dec 12, 2025 | 140.00 | 142.65 | 140.00 | 140.15 | 140.15 | -3.81% | 30,000 |
| Dec 11, 2025 | 146.90 | 148.00 | 145.00 | 145.70 | 145.70 | 1.18% | 7,200 |
| Dec 10, 2025 | 144.00 | 144.00 | 142.00 | 144.00 | 144.00 | 2.86% | 6,000 |
| Dec 9, 2025 | 141.70 | 144.00 | 140.00 | 140.00 | 140.00 | 1.45% | 10,800 |
| Dec 8, 2025 | 145.00 | 145.00 | 138.00 | 138.00 | 138.00 | -4.33% | 37,200 |
| Dec 5, 2025 | 146.05 | 146.05 | 144.00 | 144.25 | 144.25 | -1.03% | 19,200 |
| Dec 4, 2025 | 149.00 | 149.00 | 145.00 | 145.75 | 145.75 | -2.74% | 13,200 |
| Dec 3, 2025 | 155.60 | 155.60 | 149.00 | 149.85 | 149.85 | -2.06% | 13,200 |
| Dec 2, 2025 | 150.35 | 153.00 | 149.15 | 153.00 | 153.00 | -0.68% | 27,600 |
| Dec 1, 2025 | 155.30 | 160.00 | 153.00 | 154.05 | 154.05 | -0.80% | 24,000 |
| Nov 28, 2025 | 155.55 | 156.80 | 151.95 | 155.30 | 155.30 | 0.49% | 20,400 |
| Nov 27, 2025 | 157.05 | 158.00 | 154.55 | 154.55 | 154.55 | -1.56% | 10,800 |
| Nov 26, 2025 | 155.00 | 159.70 | 155.00 | 157.00 | 157.00 | 0.64% | 18,000 |
| Nov 25, 2025 | 152.35 | 156.00 | 152.35 | 156.00 | 156.00 | 0.35% | 13,200 |
| Nov 24, 2025 | 164.25 | 164.45 | 155.20 | 155.45 | 155.45 | -2.87% | 51,600 |
| Nov 21, 2025 | 153.50 | 161.90 | 149.00 | 160.05 | 160.05 | 4.27% | 162,000 |
| Nov 20, 2025 | 149.95 | 159.00 | 149.00 | 153.50 | 153.50 | 4.64% | 124,800 |
| Nov 19, 2025 | 146.95 | 150.00 | 146.20 | 146.70 | 146.70 | 0.38% | 67,200 |
| Nov 18, 2025 | 148.00 | 148.00 | 146.00 | 146.15 | 146.15 | 0.07% | 20,400 |
| Nov 17, 2025 | 145.70 | 149.00 | 145.00 | 146.05 | 146.05 | 1.32% | 33,600 |
| Nov 14, 2025 | 143.00 | 145.70 | 141.00 | 144.15 | 144.15 | -0.59% | 10,800 |
| Nov 13, 2025 | 145.80 | 145.80 | 142.00 | 145.00 | 145.00 | -0.55% | 12,000 |
| Nov 12, 2025 | 146.00 | 147.45 | 142.40 | 145.80 | 145.80 | 0.03% | 19,200 |
| Nov 11, 2025 | 148.95 | 148.95 | 145.50 | 145.75 | 145.75 | -1.52% | 7,200 |
| Nov 10, 2025 | 150.00 | 150.00 | 146.00 | 148.00 | 148.00 | 1.75% | 26,400 |
| Nov 7, 2025 | 148.00 | 149.00 | 142.35 | 145.45 | 145.45 | -2.42% | 26,400 |
| Nov 6, 2025 | 150.40 | 156.00 | 147.20 | 149.05 | 149.05 | 1.98% | 72,000 |
| Nov 4, 2025 | 144.00 | 146.50 | 142.00 | 146.15 | 146.15 | 2.92% | 31,200 |
| Nov 3, 2025 | 144.70 | 144.70 | 142.00 | 142.00 | 142.00 | -0.77% | 3,600 |
| Oct 31, 2025 | 143.00 | 144.95 | 142.00 | 143.10 | 143.10 | 2.21% | 9,600 |
| Oct 30, 2025 | 143.85 | 143.85 | 139.50 | 140.00 | 140.00 | -2.68% | 8,400 |
| Oct 29, 2025 | 140.00 | 144.00 | 137.10 | 143.85 | 143.85 | -1.47% | 164,400 |
| Oct 28, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 1,200 |
| Oct 27, 2025 | 146.00 | 146.00 | 142.00 | 146.00 | 146.00 | - | 7,200 |
| Oct 24, 2025 | 146.30 | 146.30 | 146.00 | 146.00 | 146.00 | -0.21% | 3,600 |
| Oct 23, 2025 | 148.00 | 148.00 | 146.30 | 146.30 | 146.30 | 0.21% | 4,800 |
| Oct 21, 2025 | 141.20 | 147.95 | 141.20 | 146.00 | 146.00 | 3.44% | 28,800 |
| Oct 20, 2025 | 137.05 | 143.35 | 137.00 | 141.15 | 141.15 | 1.91% | 22,800 |
| Oct 17, 2025 | 140.65 | 140.65 | 138.50 | 138.50 | 138.50 | -2.74% | 57,600 |
| Oct 16, 2025 | 141.00 | 144.70 | 140.00 | 142.40 | 142.40 | 2.48% | 102,000 |
| Oct 15, 2025 | 139.80 | 140.75 | 136.00 | 138.95 | 138.95 | -0.61% | 164,400 |
| Oct 14, 2025 | 148.00 | 148.00 | 138.50 | 139.80 | 139.80 | -6.80% | 231,600 |
| Oct 13, 2025 | 148.50 | 150.00 | 148.50 | 150.00 | 150.00 | -1.61% | 3,600 |
| Oct 10, 2025 | 148.70 | 152.45 | 146.35 | 152.45 | 152.45 | 2.52% | 8,400 |