Fiberweb (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	30.67	31.49	30.02	30.50	30.50	-0.55%	2,235
Jul 2, 2026	30.95	31.62	30.14	30.67	30.67	-0.78%	4,998
Jul 1, 2026	30.85	31.25	29.50	30.91	30.91	0.19%	2,610
Jun 30, 2026	30.05	30.85	30.00	30.85	30.85	2.87%	9,585
Jun 29, 2026	30.20	30.51	29.40	29.99	29.99	-1.96%	2,627
Jun 25, 2026	30.12	30.84	29.31	30.59	30.59	1.56%	6,097
Jun 24, 2026	30.00	30.49	29.85	30.12	30.12	0.40%	1,588
Jun 23, 2026	29.99	30.00	29.44	30.00	30.00	-	1,904
Jun 22, 2026	30.58	30.58	29.30	30.00	30.00	0.07%	2,510
Jun 19, 2026	29.30	30.48	28.95	29.98	29.98	2.50%	212
Jun 18, 2026	29.50	29.50	29.00	29.25	29.25	-0.85%	5,630
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