Spunweb Nonwoven Limited (NSE:SPUNWEB)
India · Delayed Price · Currency is INR 144.10
-5.90 (-3.93%)
At close: Aug 26, 2025
Spunweb Nonwoven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 154.80 | 154.80 | 142.10 | 144.10 | 144.10 | -3.93% | 97,200 |
| Aug 25, 2025 | 154.75 | 155.00 | 150.00 | 150.00 | 150.00 | -0.66% | 36,000 |
| Aug 22, 2025 | 153.00 | 153.00 | 149.95 | 151.00 | 151.00 | -0.95% | 64,800 |
| Aug 21, 2025 | 141.00 | 156.50 | 140.00 | 152.45 | 152.45 | 7.13% | 164,400 |
| Aug 20, 2025 | 147.00 | 149.40 | 139.00 | 142.30 | 142.30 | -2.60% | 294,000 |
| Aug 19, 2025 | 139.95 | 148.10 | 137.50 | 146.10 | 146.10 | 7.78% | 313,200 |
| Aug 18, 2025 | 135.25 | 137.75 | 133.25 | 135.55 | 135.55 | 0.97% | 158,400 |
| Aug 14, 2025 | 133.75 | 136.25 | 130.50 | 134.25 | 134.25 | 0.37% | 195,600 |
| Aug 13, 2025 | 138.00 | 138.00 | 131.50 | 133.75 | 133.75 | -2.97% | 163,200 |
| Aug 12, 2025 | 140.10 | 144.80 | 137.30 | 137.85 | 137.85 | -4.10% | 73,200 |
| Aug 11, 2025 | 141.45 | 144.95 | 137.50 | 143.75 | 143.75 | 3.49% | 73,200 |
| Aug 8, 2025 | 143.25 | 145.00 | 136.00 | 138.90 | 138.90 | -5.25% | 78,000 |
| Aug 7, 2025 | 145.10 | 150.25 | 142.05 | 146.60 | 146.60 | 0.55% | 88,800 |
| Aug 6, 2025 | 141.05 | 149.05 | 133.60 | 145.80 | 145.80 | 2.86% | 153,600 |
| Aug 5, 2025 | 142.05 | 149.30 | 140.50 | 141.75 | 141.75 | -3.14% | 60,000 |
| Aug 4, 2025 | 150.00 | 155.00 | 142.55 | 146.35 | 146.35 | -4.81% | 136,800 |
| Aug 1, 2025 | 156.00 | 161.40 | 153.00 | 153.75 | 153.75 | -1.47% | 79,200 |
| Jul 31, 2025 | 149.50 | 156.60 | 147.00 | 156.05 | 156.05 | 4.63% | 308,400 |
| Jul 30, 2025 | 142.80 | 149.15 | 140.00 | 149.15 | 149.15 | 5.00% | 117,600 |
| Jul 29, 2025 | 149.10 | 149.10 | 138.45 | 142.05 | 142.05 | -2.51% | 224,400 |
| Jul 28, 2025 | 146.00 | 154.30 | 143.60 | 145.70 | 145.70 | -2.12% | 236,400 |
| Jul 25, 2025 | 150.00 | 154.00 | 147.70 | 148.85 | 148.85 | -4.25% | 472,800 |
| Jul 24, 2025 | 144.85 | 156.65 | 144.85 | 155.45 | 155.45 | 1.97% | 927,600 |
| Jul 23, 2025 | 156.00 | 157.90 | 152.45 | 152.45 | 152.45 | -4.99% | 248,400 |
| Jul 22, 2025 | 166.45 | 166.45 | 154.05 | 160.45 | 160.45 | 1.20% | 1,888,800 |