Fiberweb (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	46.40	46.40	45.10	45.72	45.72	1.13%	26,155
Feb 17, 2026	44.00	46.20	44.00	45.21	45.21	1.05%	68,862
Feb 16, 2026	46.00	46.00	44.20	44.74	44.74	-2.74%	36,920
Feb 13, 2026	45.96	46.50	44.25	46.00	46.00	0.09%	156,567
Feb 12, 2026	43.00	46.50	42.02	45.96	45.96	6.56%	202,639
Feb 11, 2026	42.90	43.58	42.90	43.13	43.13	-1.03%	36,973
Feb 10, 2026	45.30	45.30	43.25	43.58	43.58	-3.82%	91,152
Feb 9, 2026	41.79	46.40	41.79	45.31	45.31	11.08%	309,422
Feb 6, 2026	42.10	42.10	40.26	40.79	40.79	-0.80%	32,991
Feb 5, 2026	43.77	43.77	41.01	41.12	41.12	-4.31%	19,560
Feb 4, 2026	43.60	44.30	42.40	42.97	42.97	0.37%	76,260
Feb 3, 2026	42.50	44.20	41.10	42.81	42.81	9.21%	160,669
Feb 2, 2026	39.56	41.99	38.00	39.20	39.20	-0.91%	106,465
Feb 1, 2026	39.35	40.99	38.64	39.56	39.56	3.16%	85,862
Jan 30, 2026	36.00	38.85	35.51	38.35	38.35	5.65%	107,104
Jan 29, 2026	34.50	37.49	34.50	36.30	36.30	3.86%	106,791
Jan 28, 2026	35.00	35.50	33.01	34.95	34.95	6.04%	57,266
Jan 27, 2026	32.10	33.00	31.25	32.96	32.96	3.81%	25,329
Jan 23, 2026	32.30	32.39	31.55	31.75	31.75	-1.55%	16,221
Jan 22, 2026	32.60	32.60	31.20	32.25	32.25	2.22%	15,432
Jan 21, 2026	32.98	32.98	31.20	31.55	31.55	-2.41%	21,671
Jan 20, 2026	32.15	33.40	32.15	32.33	32.33	-1.58%	35,411
Jan 19, 2026	33.26	34.50	32.00	32.85	32.85	-2.23%	28,979
Jan 16, 2026	32.50	34.25	32.10	33.60	33.60	3.38%	38,454
Jan 14, 2026	33.04	33.59	32.10	32.50	32.50	-1.63%	16,493
Jan 13, 2026	32.60	34.20	32.60	33.04	33.04	-0.93%	7,412
Jan 12, 2026	33.71	33.90	32.00	33.35	33.35	-1.54%	14,471
Jan 9, 2026	35.90	35.90	33.70	33.87	33.87	-2.73%	15,350
Jan 8, 2026	35.22	35.78	34.30	34.82	34.82	-1.11%	14,375
Jan 7, 2026	35.97	35.97	35.12	35.21	35.21	0.26%	17,807
Jan 6, 2026	36.45	36.45	34.25	35.12	35.12	-3.17%	30,138
Jan 5, 2026	36.98	36.98	35.52	36.27	36.27	-0.82%	15,261
Jan 2, 2026	36.05	36.90	35.50	36.57	36.57	1.44%	33,818
Jan 1, 2026	36.79	36.90	36.00	36.05	36.05	-0.69%	9,216
Dec 31, 2025	35.16	36.70	35.16	36.30	36.30	2.05%	14,721
Dec 30, 2025	35.00	35.89	35.00	35.57	35.57	0.97%	8,699
Dec 29, 2025	35.91	36.90	35.00	35.23	35.23	-3.51%	26,054
Dec 26, 2025	36.89	36.89	35.05	36.51	36.51	1.44%	40,839
Dec 24, 2025	36.96	37.64	35.60	35.99	35.99	-1.59%	23,993
Dec 23, 2025	36.63	36.89	35.81	36.57	36.57	-0.16%	10,895
Dec 22, 2025	35.21	37.50	35.21	36.63	36.63	2.20%	17,216
Dec 19, 2025	35.99	38.00	35.10	35.84	35.84	1.76%	25,788
Dec 18, 2025	35.41	36.50	34.90	35.22	35.22	-0.54%	18,702
Dec 17, 2025	35.97	36.55	35.12	35.41	35.41	-1.56%	13,680
Dec 16, 2025	36.57	37.00	35.71	35.97	35.97	-1.67%	22,808
Dec 15, 2025	36.90	36.99	36.12	36.58	36.58	0.77%	15,126
Dec 12, 2025	37.10	37.65	36.00	36.30	36.30	-2.58%	28,826
Dec 11, 2025	36.18	37.85	35.93	37.26	37.26	3.01%	35,180
Dec 10, 2025	36.89	36.89	36.02	36.17	36.17	-0.28%	13,527
Dec 9, 2025	36.34	36.84	35.52	36.27	36.27	-0.19%	20,837