Spunweb Nonwoven Limited (NSE:SPUNWEB)
India
· Delayed Price · Currency is INR 118.00
-1.25 (-1.05%)
At close: Apr 27, 2026
Spunweb Nonwoven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.05% | 1,200 |
| Apr 24, 2026 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | -1.45% | 1,200 |
| Apr 23, 2026 | 125.00 | 125.00 | 120.60 | 121.00 | 121.00 | -3.20% | 15,600 |
| Apr 22, 2026 | 120.70 | 125.00 | 120.00 | 125.00 | 125.00 | -0.40% | 9,600 |
| Apr 21, 2026 | 135.00 | 135.00 | 125.05 | 125.50 | 125.50 | -7.72% | 12,000 |
| Apr 20, 2026 | 135.95 | 137.90 | 135.95 | 136.00 | 136.00 | 1.38% | 10,800 |
| Apr 17, 2026 | 129.95 | 135.00 | 129.95 | 134.15 | 134.15 | 6.22% | 37,200 |
| Apr 16, 2026 | 116.60 | 131.50 | 116.60 | 126.30 | 126.30 | 8.93% | 28,800 |
| Apr 15, 2026 | 114.45 | 115.95 | 114.00 | 115.95 | 115.95 | 2.25% | 6,000 |
| Apr 13, 2026 | 113.90 | 114.45 | 113.00 | 113.40 | 113.40 | 4.04% | 12,000 |
| Apr 10, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.46% | 1,200 |
| Apr 9, 2026 | 110.00 | 113.00 | 108.50 | 108.50 | 108.50 | -0.18% | 10,800 |
| Apr 8, 2026 | 109.00 | 112.45 | 105.00 | 108.70 | 108.70 | 5.02% | 21,600 |
| Apr 7, 2026 | 102.50 | 108.90 | 102.50 | 103.50 | 103.50 | 0.88% | 9,600 |
| Apr 6, 2026 | 101.50 | 103.00 | 101.50 | 102.60 | 102.60 | -2.93% | 9,600 |
| Apr 2, 2026 | 103.00 | 105.70 | 103.00 | 105.70 | 105.70 | 0.71% | 2,400 |
| Apr 1, 2026 | 95.90 | 105.00 | 95.00 | 104.95 | 104.95 | 13.34% | 82,800 |
| Mar 30, 2026 | 103.00 | 103.00 | 90.00 | 92.60 | 92.60 | -5.41% | 31,200 |
| Mar 27, 2026 | 83.50 | 100.80 | 80.00 | 97.90 | 97.90 | 16.55% | 171,600 |
| Mar 25, 2026 | 83.15 | 85.50 | 83.15 | 84.00 | 84.00 | 1.82% | 43,200 |
| Mar 24, 2026 | 84.00 | 85.80 | 82.50 | 82.50 | 82.50 | 0.49% | 103,200 |
| Mar 23, 2026 | 81.00 | 84.20 | 81.00 | 82.10 | 82.10 | -3.75% | 46,800 |
| Mar 20, 2026 | 86.50 | 86.50 | 84.50 | 85.30 | 85.30 | 2.90% | 31,200 |
| Mar 19, 2026 | 80.10 | 84.85 | 80.00 | 82.90 | 82.90 | -2.18% | 124,800 |
| Mar 18, 2026 | 82.00 | 85.95 | 82.00 | 84.75 | 84.75 | 2.54% | 27,600 |
| Mar 17, 2026 | 80.30 | 84.00 | 80.30 | 82.65 | 82.65 | -1.61% | 34,800 |
| Mar 16, 2026 | 84.15 | 87.20 | 81.00 | 84.00 | 84.00 | -6.67% | 63,600 |
| Mar 13, 2026 | 90.60 | 92.60 | 88.00 | 90.00 | 90.00 | -0.66% | 26,400 |
| Mar 12, 2026 | 91.00 | 92.40 | 90.00 | 90.60 | 90.60 | -0.98% | 10,800 |
| Mar 11, 2026 | 91.50 | 95.90 | 90.00 | 91.50 | 91.50 | 0.27% | 15,600 |
| Mar 10, 2026 | 94.00 | 94.00 | 91.00 | 91.25 | 91.25 | -1.67% | 16,800 |
| 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 |