Spunweb Nonwoven Limited (NSE:SPUNWEB)
India · Delayed Price · Currency is INR 99.80
-3.25 (-3.15%)
At close: Mar 5, 2026
Spunweb Nonwoven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 104.00 | 105.95 | 99.00 | 99.80 | 99.80 | -3.15% | 594,000 |
| Mar 4, 2026 | 103.20 | 106.20 | 100.05 | 103.05 | 103.05 | -0.24% | 196,800 |
| Mar 2, 2026 | 90.05 | 105.00 | 90.05 | 103.30 | 103.30 | -3.91% | 154,800 |
| Feb 27, 2026 | 107.00 | 108.95 | 107.00 | 107.50 | 107.50 | -3.93% | 14,400 |
| Feb 26, 2026 | 115.00 | 118.00 | 111.00 | 111.90 | 111.90 | -8.32% | 80,400 |
| Feb 25, 2026 | 112.00 | 122.05 | 112.00 | 122.05 | 122.05 | 6.13% | 52,800 |
| Feb 24, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -4.17% | 1,200 |
| Feb 20, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.17% | 2,400 |
| Feb 19, 2026 | 120.50 | 120.50 | 119.00 | 119.80 | 119.80 | -3.31% | 8,400 |
| Feb 18, 2026 | 120.10 | 123.90 | 120.00 | 123.90 | 123.90 | 2.40% | 4,800 |
| Feb 17, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 1.64% | 2,400 |
| Feb 16, 2026 | 119.00 | 119.05 | 119.00 | 119.05 | 119.05 | -2.62% | 2,400 |
| Feb 12, 2026 | 122.00 | 122.25 | 122.00 | 122.25 | 122.25 | 0.20% | 2,400 |
| Feb 11, 2026 | 121.85 | 127.25 | 121.00 | 122.00 | 122.00 | -3.17% | 14,400 |
| Feb 10, 2026 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | 5.44% | 8,400 |
| Feb 9, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 0.34% | 26,400 |
| Feb 6, 2026 | 114.00 | 120.50 | 114.00 | 119.10 | 119.10 | 2.67% | 27,600 |
| Feb 5, 2026 | 115.00 | 117.50 | 113.00 | 116.00 | 116.00 | -5.84% | 8,400 |
| Feb 4, 2026 | 122.00 | 123.50 | 122.00 | 123.20 | 123.20 | 2.75% | 14,400 |
| Feb 3, 2026 | 119.95 | 125.95 | 116.95 | 119.90 | 119.90 | 5.87% | 156,000 |
| Feb 2, 2026 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | 3.90% | 1,200 |
| Feb 1, 2026 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | - | 4,800 |
| Jan 30, 2026 | 109.00 | 114.95 | 105.55 | 109.00 | 109.00 | -5.22% | 70,800 |
| Jan 29, 2026 | 113.30 | 115.00 | 113.30 | 115.00 | 115.00 | 0.48% | 6,000 |
| Jan 28, 2026 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | 1.73% | 2,400 |
| Jan 27, 2026 | 113.95 | 115.50 | 107.30 | 112.50 | 112.50 | -1.36% | 8,400 |
| Jan 23, 2026 | 119.00 | 119.00 | 114.05 | 114.05 | 114.05 | 0.48% | 2,400 |
| 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 |