Fiberweb (India) Limited (BOM:507910)
India · Delayed Price · Currency is INR 26.26
-1.34 (-4.86%)
At close: Oct 1, 2026
Fiberweb (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 28.00 | 28.00 | 26.11 | 26.26 | 26.26 | -4.86% | 1,723 |
| Sep 30, 2026 | 26.99 | 27.69 | 26.60 | 27.60 | 27.60 | 2.26% | 2,155 |
| Sep 29, 2026 | 26.73 | 27.00 | 25.60 | 26.99 | 26.99 | 0.97% | 1,303 |
| Sep 28, 2026 | 26.60 | 27.32 | 26.47 | 26.73 | 26.73 | 2.18% | 1,799 |
| Sep 25, 2026 | 26.57 | 26.57 | 26.16 | 26.16 | 26.16 | -1.54% | 262 |
| Sep 24, 2026 | 26.60 | 27.13 | 26.04 | 26.57 | 26.57 | -1.59% | 1,750 |
| Sep 23, 2026 | 26.29 | 27.24 | 26.00 | 27.00 | 27.00 | 4.77% | 399 |
| Sep 22, 2026 | 26.82 | 26.82 | 25.70 | 25.77 | 25.77 | -4.20% | 1,108 |
| Sep 21, 2026 | 26.77 | 26.90 | 25.82 | 26.90 | 26.90 | 3.26% | 252 |
| Sep 18, 2026 | 26.75 | 26.77 | 25.80 | 26.05 | 26.05 | -2.62% | 387 |
| Sep 17, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 2.88% | 33 |
| Sep 16, 2026 | 25.80 | 26.25 | 25.02 | 26.00 | 26.00 | 0.78% | 3,109 |
| Sep 15, 2026 | 28.50 | 28.50 | 25.80 | 25.80 | 25.80 | -3.55% | 3,580 |
| 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 |