NSE:FIBERWEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	29.46	30.46	28.92	29.46	29.46	-	24,022
Jun 18, 2026	29.64	29.95	28.99	29.46	29.46	0.24%	28,862
Jun 17, 2026	29.59	29.70	28.77	29.39	29.39	1.34%	29,069
Jun 16, 2026	28.31	29.70	28.31	29.00	29.00	0.49%	23,827
Jun 15, 2026	28.00	29.23	28.00	28.86	28.86	3.66%	44,919
Jun 12, 2026	28.50	28.50	27.61	27.84	27.84	1.13%	3,347
Jun 11, 2026	28.60	28.60	26.85	27.53	27.53	-1.64%	15,660
Jun 10, 2026	28.68	28.68	27.76	27.99	27.99	-0.04%	10,774
Jun 9, 2026	28.50	28.50	27.70	28.00	28.00	-0.64%	11,485
Jun 8, 2026	28.70	28.87	27.90	28.18	28.18	-0.67%	35,581
Jun 5, 2026	28.90	28.90	28.05	28.37	28.37	-0.39%	32,150
Jun 4, 2026	28.55	28.55	28.00	28.48	28.48	-0.25%	33,647
Jun 3, 2026	27.60	28.70	27.50	28.55	28.55	1.86%	22,145
Jun 2, 2026	28.89	28.89	27.60	28.03	28.03	-1.75%	167,539
Jun 1, 2026	28.44	28.89	27.90	28.53	28.53	1.57%	36,414
May 29, 2026	29.80	29.80	27.81	28.09	28.09	-4.03%	71,945
May 27, 2026	29.00	29.75	28.49	29.27	29.27	1.35%	31,284
May 26, 2026	29.90	30.22	28.56	28.88	28.88	-1.47%	105,323
May 25, 2026	30.39	30.39	29.00	29.31	29.31	-1.81%	43,094
May 22, 2026	30.20	30.50	28.99	29.85	29.85	1.74%	48,740
May 21, 2026	29.00	30.64	28.35	29.34	29.34	-1.44%	129,701
May 20, 2026	31.33	31.33	29.77	29.77	29.77	-4.98%	81,056
May 19, 2026	32.00	33.67	31.33	31.33	31.33	-4.97%	132,532
May 18, 2026	32.97	32.97	32.97	32.97	32.97	-4.99%	12,481
May 15, 2026	34.70	35.00	34.70	34.70	34.70	-4.98%	82,555
May 14, 2026	37.29	37.29	36.33	36.52	36.52	-2.06%	3,970
May 13, 2026	36.02	37.60	36.00	37.29	37.29	0.76%	17,608
May 12, 2026	37.20	37.50	36.15	37.01	37.01	-0.70%	4,662
May 11, 2026	38.50	38.50	36.61	37.27	37.27	-0.88%	7,904
May 8, 2026	36.30	37.99	36.00	37.60	37.60	0.80%	13,824
May 7, 2026	37.95	38.00	37.10	37.30	37.30	-0.35%	6,372
May 6, 2026	36.85	38.40	36.10	37.43	37.43	0.62%	22,500
May 5, 2026	38.34	38.34	36.16	37.20	37.20	-1.46%	8,807
May 4, 2026	36.70	38.00	36.70	37.75	37.75	0.94%	10,010
Apr 30, 2026	38.19	38.19	36.50	37.40	37.40	-1.06%	3,411
Apr 29, 2026	37.99	38.00	36.60	37.80	37.80	-0.50%	5,624
Apr 28, 2026	38.10	38.50	37.01	37.99	37.99	-0.89%	16,719
Apr 27, 2026	38.51	38.51	37.80	38.33	38.33	1.64%	3,447
Apr 24, 2026	39.04	39.04	37.70	37.71	37.71	-2.05%	13,829
Apr 23, 2026	38.48	38.99	37.80	38.50	38.50	0.05%	5,956
Apr 22, 2026	39.00	39.25	38.40	38.48	38.48	-1.33%	8,623
Apr 21, 2026	38.68	39.40	38.50	39.00	39.00	0.83%	10,129
Apr 20, 2026	40.00	40.00	37.89	38.68	38.68	-1.93%	6,282
Apr 17, 2026	38.00	39.75	36.70	39.44	39.44	3.87%	30,613
Apr 16, 2026	36.50	38.10	36.50	37.97	37.97	1.12%	27,332
Apr 15, 2026	37.50	37.90	36.90	37.55	37.55	2.12%	20,185
Apr 13, 2026	37.00	37.00	35.36	36.77	36.77	-1.21%	24,709
Apr 10, 2026	37.30	38.20	36.10	37.22	37.22	-0.21%	11,950
Apr 9, 2026	38.05	38.05	36.30	37.30	37.30	0.65%	14,997
Apr 8, 2026	37.00	37.70	36.50	37.06	37.06	1.23%	42,077