Fiberweb (India) Limited (BOM:507910)
India · Delayed Price · Currency is INR 26.75
-0.31 (-1.15%)
At close: Sep 11, 2026
Fiberweb (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 27.50 | 27.50 | 24.95 | 26.75 | 26.75 | -1.15% | 7,897 |
| Sep 10, 2026 | 27.40 | 27.40 | 26.00 | 27.06 | 27.06 | 3.13% | 9,574 |
| Sep 9, 2026 | 24.60 | 27.00 | 24.60 | 26.24 | 26.24 | -0.61% | 3,100 |
| Sep 8, 2026 | 26.30 | 26.60 | 25.51 | 26.40 | 26.40 | -0.75% | 1,072 |
| Sep 7, 2026 | 25.75 | 26.89 | 25.25 | 26.60 | 26.60 | 2.31% | 1,636 |
| Sep 4, 2026 | 26.15 | 26.15 | 25.37 | 26.00 | 26.00 | 0.39% | 364 |
| Sep 3, 2026 | 25.75 | 26.55 | 25.40 | 25.90 | 25.90 | 0.23% | 502 |
| Sep 2, 2026 | 26.00 | 26.00 | 25.51 | 25.84 | 25.84 | -1.03% | 130 |
| Sep 1, 2026 | 26.90 | 26.90 | 25.80 | 26.11 | 26.11 | -1.84% | 3,520 |
| Aug 31, 2026 | 27.50 | 27.50 | 24.25 | 26.60 | 26.60 | -0.78% | 7,839 |
| Aug 28, 2026 | 27.48 | 27.48 | 26.60 | 26.81 | 26.81 | 1.09% | 140 |
| Aug 27, 2026 | 26.00 | 26.96 | 26.00 | 26.52 | 26.52 | 0.84% | 1,044 |
| Aug 26, 2026 | 26.05 | 26.30 | 25.26 | 26.30 | 26.30 | 0.96% | 633 |
| Aug 25, 2026 | 26.70 | 26.94 | 26.03 | 26.05 | 26.05 | -2.80% | 2,301 |
| Aug 24, 2026 | 27.99 | 27.99 | 25.68 | 26.80 | 26.80 | 2.60% | 5,178 |
| Aug 21, 2026 | 26.25 | 27.35 | 25.54 | 26.12 | 26.12 | - | 75,185 |
| Aug 20, 2026 | 26.30 | 27.07 | 25.85 | 26.12 | 26.12 | -1.69% | 76,303 |
| Aug 19, 2026 | 27.25 | 27.50 | 26.16 | 26.57 | 26.57 | -1.81% | 9,846 |
| Aug 18, 2026 | 27.10 | 27.35 | 26.25 | 27.06 | 27.06 | -0.40% | 9,013 |
| Aug 17, 2026 | 29.25 | 29.25 | 26.22 | 27.17 | 27.17 | -6.31% | 11,277 |
| Aug 14, 2026 | 29.32 | 30.00 | 28.41 | 29.00 | 29.00 | -3.53% | 2,612 |
| Aug 13, 2026 | 31.00 | 31.00 | 28.36 | 30.06 | 30.06 | 2.24% | 4,770 |
| Aug 12, 2026 | 29.87 | 29.87 | 29.40 | 29.40 | 29.40 | -0.98% | 700 |
| Aug 11, 2026 | 29.50 | 30.38 | 28.76 | 29.69 | 29.69 | 0.64% | 3,323 |
| Aug 10, 2026 | 29.41 | 29.95 | 28.96 | 29.50 | 29.50 | 0.31% | 3,537 |
| Aug 7, 2026 | 28.96 | 30.60 | 28.96 | 29.41 | 29.41 | 1.55% | 233 |
| Aug 6, 2026 | 29.10 | 29.99 | 28.61 | 28.96 | 28.96 | -0.48% | 2,141 |
| Aug 5, 2026 | 29.15 | 29.93 | 29.10 | 29.10 | 29.10 | -0.17% | 5,238 |
| Aug 4, 2026 | 29.49 | 29.49 | 29.05 | 29.15 | 29.15 | -0.51% | 2,029 |
| Aug 3, 2026 | 29.29 | 30.60 | 27.98 | 29.30 | 29.30 | 0.03% | 5,874 |
| Jul 31, 2026 | 30.99 | 30.99 | 28.55 | 29.29 | 29.29 | -2.33% | 7,157 |
| Jul 30, 2026 | 30.00 | 30.00 | 29.50 | 29.99 | 29.99 | -0.53% | 1,100 |
| Jul 29, 2026 | 30.00 | 30.40 | 29.98 | 30.15 | 30.15 | -0.56% | 904 |
| Jul 28, 2026 | 30.02 | 30.41 | 29.60 | 30.32 | 30.32 | -1.11% | 1,038 |
| Jul 27, 2026 | 31.80 | 31.80 | 29.76 | 30.66 | 30.66 | 0.86% | 62 |
| Jul 24, 2026 | 29.20 | 30.40 | 29.20 | 30.40 | 30.40 | 1.33% | 3,714 |
| Jul 23, 2026 | 30.81 | 30.81 | 30.00 | 30.00 | 30.00 | -2.60% | 2,435 |
| Jul 22, 2026 | 31.00 | 31.00 | 30.59 | 30.80 | 30.80 | -3.69% | 482 |
| Jul 21, 2026 | 32.10 | 32.27 | 31.01 | 31.98 | 31.98 | -0.37% | 417 |
| Jul 20, 2026 | 31.80 | 32.10 | 31.80 | 32.10 | 32.10 | 2.23% | 413 |
| Jul 17, 2026 | 31.07 | 31.80 | 30.55 | 31.40 | 31.40 | 0.71% | 2,004 |
| Jul 16, 2026 | 31.50 | 32.98 | 31.07 | 31.18 | 31.18 | -0.86% | 2,341 |
| Jul 15, 2026 | 31.49 | 31.49 | 31.45 | 31.45 | 31.45 | 3.08% | 31 |
| Jul 14, 2026 | 30.75 | 30.75 | 30.40 | 30.51 | 30.51 | -1.07% | 1,467 |
| Jul 13, 2026 | 31.00 | 31.22 | 30.60 | 30.84 | 30.84 | -0.52% | 1,154 |
| Jul 10, 2026 | 30.69 | 32.45 | 30.69 | 31.00 | 31.00 | - | 923 |
| Jul 9, 2026 | 31.25 | 31.25 | 30.55 | 31.00 | 31.00 | 1.04% | 378 |
| Jul 8, 2026 | 32.39 | 32.50 | 30.55 | 30.68 | 30.68 | -4.33% | 5,784 |
| Jul 7, 2026 | 31.99 | 32.10 | 31.11 | 32.07 | 32.07 | 0.34% | 1,993 |
| Jul 6, 2026 | 30.50 | 32.01 | 30.50 | 31.96 | 31.96 | 4.79% | 665 |