Spunweb Nonwoven Limited (NSE:SPUNWEB)
India · Delayed Price · Currency is INR 125.05
-4.95 (-3.81%)
At close: Jan 13, 2026
Spunweb Nonwoven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 110.55 | 114.00 | 110.55 | 113.50 | 113.50 | 1.16% | 4,800 |
| Jan 21, 2026 | 117.00 | 117.00 | 110.00 | 112.20 | 112.20 | -6.50% | 28,800 |
| Jan 20, 2026 | 119.05 | 120.00 | 118.00 | 120.00 | 120.00 | -1.84% | 21,600 |
| Jan 19, 2026 | 121.05 | 125.00 | 120.00 | 122.25 | 122.25 | -2.20% | 20,400 |
| Jan 16, 2026 | 124.00 | 126.50 | 124.00 | 125.00 | 125.00 | 0.81% | 10,800 |
| Jan 14, 2026 | 124.00 | 124.00 | 120.05 | 124.00 | 124.00 | -0.84% | 9,600 |
| Jan 13, 2026 | 125.00 | 127.50 | 122.60 | 125.05 | 125.05 | -3.81% | 42,000 |
| Jan 12, 2026 | 133.00 | 133.00 | 123.50 | 130.00 | 130.00 | -2.18% | 27,600 |
| Jan 9, 2026 | 133.75 | 136.00 | 132.80 | 132.90 | 132.90 | 0.08% | 21,600 |
| Jan 8, 2026 | 137.00 | 137.00 | 132.80 | 132.80 | 132.80 | -3.07% | 16,800 |
| Jan 7, 2026 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | -1.19% | 2,400 |
| Jan 6, 2026 | 140.05 | 140.50 | 136.05 | 138.65 | 138.65 | -1.00% | 12,000 |
| Jan 5, 2026 | 138.40 | 145.50 | 138.40 | 140.05 | 140.05 | 2.68% | 27,600 |
| Jan 2, 2026 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | -4.52% | 1,200 |
| Jan 1, 2026 | 141.70 | 143.80 | 141.70 | 142.85 | 142.85 | 2.77% | 3,600 |
| Dec 31, 2025 | 138.95 | 139.00 | 138.95 | 139.00 | 139.00 | 2.73% | 6,000 |
| Dec 30, 2025 | 135.70 | 135.70 | 135.00 | 135.30 | 135.30 | -0.77% | 7,200 |
| Dec 29, 2025 | 138.00 | 138.00 | 136.35 | 136.35 | 136.35 | -2.61% | 14,400 |
| Dec 26, 2025 | 140.00 | 141.70 | 140.00 | 140.00 | 140.00 | 1.89% | 4,800 |
| Dec 24, 2025 | 141.70 | 145.85 | 137.40 | 137.40 | 137.40 | -1.86% | 8,400 |
| Dec 23, 2025 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 2.08% | 4,800 |
| Dec 22, 2025 | 139.00 | 142.00 | 135.25 | 137.15 | 137.15 | -1.33% | 21,600 |
| Dec 19, 2025 | 136.45 | 139.95 | 136.45 | 139.00 | 139.00 | 1.83% | 22,800 |
| Dec 18, 2025 | 137.00 | 139.00 | 136.00 | 136.50 | 136.50 | -2.50% | 16,800 |
| Dec 17, 2025 | 138.00 | 140.00 | 137.00 | 140.00 | 140.00 | - | 8,400 |
| Dec 16, 2025 | 140.00 | 146.00 | 140.00 | 140.00 | 140.00 | -0.21% | 13,200 |
| Dec 15, 2025 | 141.00 | 141.00 | 140.00 | 140.30 | 140.30 | 0.11% | 7,200 |
| Dec 12, 2025 | 140.00 | 142.65 | 140.00 | 140.15 | 140.15 | -3.81% | 30,000 |
| Dec 11, 2025 | 146.90 | 148.00 | 145.00 | 145.70 | 145.70 | 1.18% | 7,200 |
| Dec 10, 2025 | 144.00 | 144.00 | 142.00 | 144.00 | 144.00 | 2.86% | 6,000 |
| Dec 9, 2025 | 141.70 | 144.00 | 140.00 | 140.00 | 140.00 | 1.45% | 10,800 |
| Dec 8, 2025 | 145.00 | 145.00 | 138.00 | 138.00 | 138.00 | -4.33% | 37,200 |
| Dec 5, 2025 | 146.05 | 146.05 | 144.00 | 144.25 | 144.25 | -1.03% | 19,200 |
| Dec 4, 2025 | 149.00 | 149.00 | 145.00 | 145.75 | 145.75 | -2.74% | 13,200 |
| Dec 3, 2025 | 155.60 | 155.60 | 149.00 | 149.85 | 149.85 | -2.06% | 13,200 |
| Dec 2, 2025 | 150.35 | 153.00 | 149.15 | 153.00 | 153.00 | -0.68% | 27,600 |
| Dec 1, 2025 | 155.30 | 160.00 | 153.00 | 154.05 | 154.05 | -0.80% | 24,000 |
| Nov 28, 2025 | 155.55 | 156.80 | 151.95 | 155.30 | 155.30 | 0.49% | 20,400 |
| Nov 27, 2025 | 157.05 | 158.00 | 154.55 | 154.55 | 154.55 | -1.56% | 10,800 |
| Nov 26, 2025 | 155.00 | 159.70 | 155.00 | 157.00 | 157.00 | 0.64% | 18,000 |
| Nov 25, 2025 | 152.35 | 156.00 | 152.35 | 156.00 | 156.00 | 0.35% | 13,200 |
| Nov 24, 2025 | 164.25 | 164.45 | 155.20 | 155.45 | 155.45 | -2.87% | 51,600 |
| Nov 21, 2025 | 153.50 | 161.90 | 149.00 | 160.05 | 160.05 | 4.27% | 162,000 |
| Nov 20, 2025 | 149.95 | 159.00 | 149.00 | 153.50 | 153.50 | 4.64% | 124,800 |
| Nov 19, 2025 | 146.95 | 150.00 | 146.20 | 146.70 | 146.70 | 0.38% | 67,200 |
| Nov 18, 2025 | 148.00 | 148.00 | 146.00 | 146.15 | 146.15 | 0.07% | 20,400 |
| Nov 17, 2025 | 145.70 | 149.00 | 145.00 | 146.05 | 146.05 | 1.32% | 33,600 |
| Nov 14, 2025 | 143.00 | 145.70 | 141.00 | 144.15 | 144.15 | -0.59% | 10,800 |
| Nov 13, 2025 | 145.80 | 145.80 | 142.00 | 145.00 | 145.00 | -0.55% | 12,000 |
| Nov 12, 2025 | 146.00 | 147.45 | 142.40 | 145.80 | 145.80 | 0.03% | 19,200 |