NSE:FIBERWEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	36.99	36.99	35.10	36.61	36.61	2.12%	11,312
Apr 6, 2026	34.78	36.50	34.50	35.85	35.85	3.08%	10,384
Apr 2, 2026	33.90	34.80	32.50	34.78	34.78	4.79%	14,381
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