Fiberweb (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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