NSE:FIBERWEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	32.00	33.19	30.11	33.19	33.19	5.00%	23,102
Mar 30, 2026	33.20	33.30	31.58	31.61	31.61	-4.90%	63,342
Mar 27, 2026	35.00	35.00	33.10	33.24	33.24	-4.57%	31,980
Mar 25, 2026	33.50	35.45	33.50	34.83	34.83	2.38%	24,101
Mar 24, 2026	33.85	35.40	33.85	34.02	34.02	0.50%	38,096
Mar 23, 2026	36.00	36.00	33.65	33.85	33.85	-4.43%	26,009
Mar 20, 2026	35.00	36.68	34.75	35.42	35.42	0.14%	29,573
Mar 19, 2026	35.20	36.88	35.20	35.37	35.37	-1.86%	13,542
Mar 18, 2026	34.55	37.19	34.55	36.04	36.04	1.75%	22,178
Mar 17, 2026	35.95	35.95	35.00	35.42	35.42	-1.64%	16,430
Mar 16, 2026	35.12	36.65	34.55	36.01	36.01	-0.58%	17,633
Mar 13, 2026	37.00	37.90	36.05	36.22	36.22	-2.19%	12,153
Mar 12, 2026	37.18	37.50	36.50	37.03	37.03	-0.40%	17,988
Mar 11, 2026	37.60	38.50	37.00	37.18	37.18	-0.88%	13,183
Mar 10, 2026	38.68	38.68	36.50	37.51	37.51	0.16%	8,144
Mar 9, 2026	38.87	38.87	37.02	37.45	37.45	-3.65%	18,187
Mar 6, 2026	39.73	39.73	38.15	38.87	38.87	-2.16%	13,073
Mar 5, 2026	39.00	40.90	38.00	39.73	39.73	0.63%	22,719
Mar 4, 2026	40.64	40.64	39.48	39.48	39.48	-4.98%	27,348
Mar 2, 2026	40.02	41.90	40.02	41.55	41.55	-1.14%	43,544
Feb 27, 2026	41.51	43.50	41.01	42.03	42.03	0.07%	21,353
Feb 26, 2026	40.80	42.50	40.51	42.00	42.00	1.01%	14,630
Feb 25, 2026	41.40	42.00	41.00	41.58	41.58	-0.69%	10,333
Feb 24, 2026	44.40	44.55	41.38	41.87	41.87	-3.86%	19,845
Feb 23, 2026	44.25	44.26	43.00	43.55	43.55	0.76%	18,841
Feb 20, 2026	43.15	43.75	43.11	43.22	43.22	-1.32%	15,264
Feb 19, 2026	45.01	45.80	43.26	43.80	43.80	-4.20%	30,860
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