Fiberweb (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	29.61	30.25	29.00	29.89	29.89	1.70%	11,216
May 21, 2026	29.39	30.64	29.39	29.39	29.39	-4.98%	22,940
May 20, 2026	30.93	30.93	30.93	30.93	30.93	-4.98%	1,944
May 19, 2026	32.60	32.60	32.55	32.55	32.55	-4.99%	2,433
May 18, 2026	35.61	35.61	34.26	34.26	34.26	-4.99%	1,911
May 15, 2026	36.06	36.06	36.06	36.06	36.06	-4.98%	1,635
May 14, 2026	37.05	37.95	36.03	37.95	37.95	2.29%	1,024
May 13, 2026	37.00	37.10	36.82	37.10	37.10	2.32%	3,933
May 12, 2026	36.50	36.50	35.72	36.26	36.26	-0.66%	909
May 11, 2026	37.50	37.50	36.03	36.50	36.50	-3.69%	3,716
May 8, 2026	38.49	38.50	36.95	37.90	37.90	2.68%	1,700
May 7, 2026	38.03	38.03	36.20	36.91	36.91	-2.95%	638
May 6, 2026	38.50	38.50	37.10	38.03	38.03	2.73%	2,324
May 5, 2026	37.05	37.05	37.02	37.02	37.02	-	135
May 4, 2026	37.75	37.75	37.02	37.02	37.02	0.03%	30
Apr 30, 2026	37.01	38.40	37.00	37.01	37.01	-3.85%	2,747
Apr 29, 2026	37.16	38.49	37.05	38.49	38.49	-0.80%	1,639
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