NSE:FIBERWEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	31.79	31.80	30.00	30.87	30.87	-1.78%	17,146
Jul 21, 2026	31.88	32.19	31.18	31.43	31.43	-1.41%	8,373
Jul 20, 2026	32.29	32.30	31.20	31.88	31.88	0.85%	13,334
Jul 17, 2026	31.50	32.09	30.80	31.61	31.61	0.83%	29,354
Jul 16, 2026	31.05	32.50	31.00	31.35	31.35	0.97%	27,121
Jul 15, 2026	30.70	31.48	30.70	31.05	31.05	0.42%	3,018
Jul 14, 2026	31.00	31.48	30.40	30.92	30.92	-0.99%	11,881
Jul 13, 2026	30.35	31.50	30.35	31.23	31.23	1.07%	16,127
Jul 10, 2026	31.48	31.50	30.80	30.90	30.90	-0.29%	15,595
Jul 9, 2026	31.10	31.65	30.12	30.99	30.99	-0.16%	14,662
Jul 8, 2026	32.00	32.00	30.80	31.04	31.04	-3.12%	18,972
Jul 7, 2026	31.05	32.45	31.05	32.04	32.04	0.69%	15,886
Jul 6, 2026	31.11	32.48	31.01	31.82	31.82	2.28%	33,658
Jul 3, 2026	30.77	31.39	30.30	31.11	31.11	1.90%	19,899
Jul 2, 2026	30.92	31.47	30.03	30.53	30.53	-1.26%	31,648
Jul 1, 2026	30.21	31.00	29.93	30.92	30.92	1.84%	20,671
Jun 30, 2026	30.38	31.19	29.00	30.36	30.36	-0.07%	14,565
Jun 29, 2026	29.25	31.25	29.25	30.38	30.38	0.90%	27,266
Jun 25, 2026	30.80	30.80	29.55	30.11	30.11	-0.92%	19,593
Jun 24, 2026	30.11	30.62	29.60	30.39	30.39	1.20%	30,368
Jun 23, 2026	30.10	30.30	29.53	30.03	30.03	0.60%	20,160
Jun 22, 2026	30.39	30.44	29.23	29.85	29.85	1.32%	48,670
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