Fiberweb (India) Limited (BOM:507910)
India · Delayed Price · Currency is INR 48.36
-0.42 (-0.86%)
At close: Jul 31, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 48.95 | 49.20 | 47.69 | 48.36 | 48.36 | -0.86% | 424 |
| Jul 30, 2025 | 49.04 | 49.24 | 48.61 | 48.78 | 48.78 | 0.06% | 2,631 |
| Jul 29, 2025 | 45.17 | 49.00 | 45.17 | 48.75 | 48.75 | 1.86% | 4,368 |
| Jul 28, 2025 | 49.40 | 50.10 | 47.02 | 47.86 | 47.86 | -3.14% | 11,382 |
| Jul 25, 2025 | 49.91 | 50.65 | 49.05 | 49.41 | 49.41 | -0.74% | 15,373 |
| Jul 24, 2025 | 50.50 | 50.94 | 49.05 | 49.78 | 49.78 | -0.18% | 3,837 |
| Jul 23, 2025 | 50.73 | 50.88 | 49.46 | 49.87 | 49.87 | -2.08% | 8,156 |
| Jul 22, 2025 | 53.10 | 53.10 | 50.65 | 50.93 | 50.93 | -1.89% | 5,959 |
| Jul 21, 2025 | 50.25 | 52.65 | 49.71 | 51.91 | 51.91 | 3.28% | 15,672 |
| Jul 18, 2025 | 50.55 | 50.58 | 49.53 | 50.26 | 50.26 | -0.08% | 8,520 |
| Jul 17, 2025 | 49.40 | 52.00 | 49.40 | 50.30 | 50.30 | 1.27% | 16,388 |
| Jul 16, 2025 | 48.80 | 51.03 | 48.71 | 49.67 | 49.67 | 1.97% | 10,394 |
| Jul 15, 2025 | 50.15 | 50.15 | 47.86 | 48.71 | 48.71 | -1.87% | 45,938 |
| Jul 14, 2025 | 50.00 | 50.42 | 49.33 | 49.64 | 49.64 | -2.15% | 11,595 |
| Jul 11, 2025 | 51.40 | 52.49 | 50.61 | 50.73 | 50.73 | -1.32% | 21,055 |
| Jul 10, 2025 | 49.59 | 52.00 | 49.59 | 51.41 | 51.41 | 4.15% | 22,962 |
| Jul 9, 2025 | 46.25 | 49.93 | 46.25 | 49.36 | 49.36 | 0.45% | 3,555 |
| Jul 8, 2025 | 46.51 | 50.09 | 46.51 | 49.14 | 49.14 | -0.16% | 7,375 |
| Jul 7, 2025 | 48.65 | 49.59 | 48.65 | 49.22 | 49.22 | -0.63% | 2,462 |
| Jul 4, 2025 | 50.23 | 50.70 | 49.30 | 49.53 | 49.53 | -0.58% | 20,322 |
| Jul 3, 2025 | 50.88 | 50.88 | 49.60 | 49.82 | 49.82 | -0.12% | 7,093 |
| Jul 2, 2025 | 49.86 | 51.07 | 49.22 | 49.88 | 49.88 | -1.97% | 4,917 |
| Jul 1, 2025 | 51.45 | 51.45 | 50.67 | 50.88 | 50.88 | 0.97% | 2,817 |
| Jun 30, 2025 | 50.84 | 51.51 | 50.11 | 50.39 | 50.39 | -0.02% | 6,504 |
| Jun 27, 2025 | 53.75 | 53.75 | 50.05 | 50.40 | 50.40 | -2.00% | 20,783 |
| Jun 26, 2025 | 51.79 | 53.70 | 49.49 | 51.43 | 51.43 | 4.55% | 27,505 |
| Jun 25, 2025 | 50.25 | 52.23 | 48.69 | 49.19 | 49.19 | -2.81% | 45,817 |
| Jun 24, 2025 | 54.00 | 55.14 | 49.80 | 50.61 | 50.61 | -6.81% | 49,639 |
| Jun 23, 2025 | 49.54 | 59.44 | 48.01 | 54.31 | 54.31 | 9.63% | 218,199 |
| Jun 20, 2025 | 47.36 | 52.15 | 47.10 | 49.54 | 49.54 | 4.23% | 41,694 |
| Jun 19, 2025 | 49.01 | 49.38 | 46.00 | 47.53 | 47.53 | -2.96% | 12,674 |
| Jun 18, 2025 | 49.53 | 50.34 | 48.67 | 48.98 | 48.98 | -1.11% | 8,056 |
| Jun 17, 2025 | 56.00 | 56.00 | 49.37 | 49.53 | 49.53 | -3.34% | 10,053 |
| Jun 16, 2025 | 52.00 | 52.00 | 49.25 | 51.24 | 51.24 | -0.39% | 7,056 |
| Jun 13, 2025 | 50.38 | 51.93 | 49.47 | 51.44 | 51.44 | -0.68% | 13,123 |
| Jun 12, 2025 | 52.06 | 52.57 | 51.06 | 51.79 | 51.79 | -1.31% | 4,393 |
| Jun 11, 2025 | 53.08 | 53.76 | 52.30 | 52.48 | 52.48 | 0.48% | 14,254 |
| Jun 10, 2025 | 50.65 | 52.75 | 50.00 | 52.23 | 52.23 | -1.12% | 7,649 |
| Jun 9, 2025 | 51.15 | 53.80 | 51.15 | 52.82 | 52.82 | -1.42% | 4,488 |
| Jun 6, 2025 | 51.85 | 53.84 | 51.50 | 53.58 | 53.58 | 6.06% | 9,689 |
| Jun 5, 2025 | 54.49 | 54.49 | 50.14 | 50.52 | 50.52 | -3.81% | 25,950 |
| Jun 4, 2025 | 53.51 | 54.51 | 50.60 | 52.52 | 52.52 | -2.72% | 15,094 |
| Jun 3, 2025 | 57.46 | 57.49 | 53.26 | 53.99 | 53.99 | -1.57% | 28,504 |
| Jun 2, 2025 | 53.95 | 55.96 | 53.00 | 54.85 | 54.85 | 7.17% | 52,552 |
| May 30, 2025 | 50.13 | 52.95 | 50.13 | 51.18 | 51.18 | 5.79% | 60,758 |
| May 29, 2025 | 48.80 | 52.34 | 47.00 | 48.38 | 48.38 | 2.22% | 62,056 |
| May 28, 2025 | 44.20 | 49.00 | 44.04 | 47.33 | 47.33 | 8.26% | 8,735 |
| May 27, 2025 | 43.49 | 44.11 | 43.24 | 43.72 | 43.72 | - | 3,337 |
| May 26, 2025 | 44.40 | 44.43 | 43.55 | 43.72 | 43.72 | -0.11% | 11,426 |
| May 23, 2025 | 43.56 | 44.50 | 42.89 | 43.77 | 43.77 | 0.02% | 13,965 |