Fiberweb (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	29.24	29.75	29.11	29.50	29.50	0.89%	2,791
Jun 16, 2026	29.19	29.33	28.46	29.24	29.24	0.17%	1,475
Jun 15, 2026	28.00	29.40	28.00	29.19	29.19	3.58%	7,222
Jun 12, 2026	28.40	28.40	27.71	28.18	28.18	2.29%	436
Jun 11, 2026	28.45	28.49	27.50	27.55	27.55	-3.30%	5,409
Jun 10, 2026	28.53	28.80	27.70	28.49	28.49	-0.14%	3,569
Jun 9, 2026	28.20	28.53	27.69	28.53	28.53	1.17%	2,985
Jun 8, 2026	28.70	29.61	27.60	28.20	28.20	-	14,022
Jun 5, 2026	28.62	29.02	28.08	28.20	28.20	-1.47%	2,618
Jun 4, 2026	29.99	29.99	28.12	28.62	28.62	-0.10%	1,028
Jun 3, 2026	28.01	28.70	27.70	28.65	28.65	3.50%	2,305
Jun 2, 2026	28.50	28.95	27.25	27.68	27.68	-3.28%	114,615
Jun 1, 2026	28.59	28.88	28.31	28.62	28.62	1.56%	25,017
May 29, 2026	29.76	30.00	27.91	28.18	28.18	-3.89%	71,673
May 27, 2026	28.50	29.72	28.50	29.32	29.32	1.84%	3,156
May 26, 2026	30.50	30.50	28.62	28.79	28.79	-1.51%	18,853
May 25, 2026	29.89	30.18	29.15	29.23	29.23	-2.21%	5,672
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