Spunweb Nonwoven Limited (NSE:SPUNWEB)
India · Delayed Price · Currency is INR 112.10
-6.30 (-5.32%)
At close: May 25, 2026
Spunweb Nonwoven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 115.00 | 115.00 | 112.00 | 112.10 | 112.10 | -5.32% | 7,200 |
| May 22, 2026 | 112.00 | 118.40 | 107.55 | 118.40 | 118.40 | 4.69% | 8,400 |
| May 20, 2026 | 114.60 | 114.60 | 112.50 | 113.10 | 113.10 | -1.78% | 10,800 |
| May 19, 2026 | 118.05 | 119.90 | 115.00 | 115.15 | 115.15 | -2.54% | 33,600 |
| May 18, 2026 | 129.50 | 134.25 | 116.30 | 118.15 | 118.15 | -3.20% | 27,600 |
| May 15, 2026 | 121.90 | 122.05 | 121.90 | 122.05 | 122.05 | 3.43% | 3,600 |
| May 14, 2026 | 116.10 | 118.10 | 116.10 | 118.00 | 118.00 | -0.46% | 6,000 |
| May 13, 2026 | 120.00 | 124.00 | 118.55 | 118.55 | 118.55 | -3.62% | 13,200 |
| May 12, 2026 | 125.00 | 130.00 | 120.10 | 123.00 | 123.00 | - | 15,600 |
| May 11, 2026 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | -2.38% | 2,400 |
| May 8, 2026 | 129.00 | 129.00 | 125.00 | 126.00 | 126.00 | -2.63% | 7,200 |
| May 7, 2026 | 125.00 | 129.85 | 125.00 | 129.40 | 129.40 | 5.85% | 3,600 |
| May 6, 2026 | 126.00 | 126.00 | 122.20 | 122.25 | 122.25 | -4.08% | 3,600 |
| May 4, 2026 | 122.00 | 127.45 | 122.00 | 127.45 | 127.45 | 3.66% | 3,600 |
| Apr 30, 2026 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | 4.19% | 1,200 |
| Apr 27, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.05% | 1,200 |
| Apr 24, 2026 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | -1.45% | 1,200 |
| Apr 23, 2026 | 125.00 | 125.00 | 120.60 | 121.00 | 121.00 | -3.20% | 15,600 |
| Apr 22, 2026 | 120.70 | 125.00 | 120.00 | 125.00 | 125.00 | -0.40% | 9,600 |
| Apr 21, 2026 | 135.00 | 135.00 | 125.05 | 125.50 | 125.50 | -7.72% | 12,000 |
| Apr 20, 2026 | 135.95 | 137.90 | 135.95 | 136.00 | 136.00 | 1.38% | 10,800 |
| Apr 17, 2026 | 129.95 | 135.00 | 129.95 | 134.15 | 134.15 | 6.22% | 37,200 |
| Apr 16, 2026 | 116.60 | 131.50 | 116.60 | 126.30 | 126.30 | 8.93% | 28,800 |
| Apr 15, 2026 | 114.45 | 115.95 | 114.00 | 115.95 | 115.95 | 2.25% | 6,000 |
| Apr 13, 2026 | 113.90 | 114.45 | 113.00 | 113.40 | 113.40 | 4.04% | 12,000 |
| Apr 10, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.46% | 1,200 |
| Apr 9, 2026 | 110.00 | 113.00 | 108.50 | 108.50 | 108.50 | -0.18% | 10,800 |
| Apr 8, 2026 | 109.00 | 112.45 | 105.00 | 108.70 | 108.70 | 5.02% | 21,600 |
| Apr 7, 2026 | 102.50 | 108.90 | 102.50 | 103.50 | 103.50 | 0.88% | 9,600 |
| Apr 6, 2026 | 101.50 | 103.00 | 101.50 | 102.60 | 102.60 | -2.93% | 9,600 |
| Apr 2, 2026 | 103.00 | 105.70 | 103.00 | 105.70 | 105.70 | 0.71% | 2,400 |
| Apr 1, 2026 | 95.90 | 105.00 | 95.00 | 104.95 | 104.95 | 13.34% | 82,800 |
| Mar 30, 2026 | 103.00 | 103.00 | 90.00 | 92.60 | 92.60 | -5.41% | 31,200 |
| Mar 27, 2026 | 83.50 | 100.80 | 80.00 | 97.90 | 97.90 | 16.55% | 171,600 |
| Mar 25, 2026 | 83.15 | 85.50 | 83.15 | 84.00 | 84.00 | 1.82% | 43,200 |
| Mar 24, 2026 | 84.00 | 85.80 | 82.50 | 82.50 | 82.50 | 0.49% | 103,200 |
| Mar 23, 2026 | 81.00 | 84.20 | 81.00 | 82.10 | 82.10 | -3.75% | 46,800 |
| Mar 20, 2026 | 86.50 | 86.50 | 84.50 | 85.30 | 85.30 | 2.90% | 31,200 |
| Mar 19, 2026 | 80.10 | 84.85 | 80.00 | 82.90 | 82.90 | -2.18% | 124,800 |
| Mar 18, 2026 | 82.00 | 85.95 | 82.00 | 84.75 | 84.75 | 2.54% | 27,600 |
| Mar 17, 2026 | 80.30 | 84.00 | 80.30 | 82.65 | 82.65 | -1.61% | 34,800 |
| Mar 16, 2026 | 84.15 | 87.20 | 81.00 | 84.00 | 84.00 | -6.67% | 63,600 |
| Mar 13, 2026 | 90.60 | 92.60 | 88.00 | 90.00 | 90.00 | -0.66% | 26,400 |
| Mar 12, 2026 | 91.00 | 92.40 | 90.00 | 90.60 | 90.60 | -0.98% | 10,800 |
| Mar 11, 2026 | 91.50 | 95.90 | 90.00 | 91.50 | 91.50 | 0.27% | 15,600 |
| Mar 10, 2026 | 94.00 | 94.00 | 91.00 | 91.25 | 91.25 | -1.67% | 16,800 |
| Mar 9, 2026 | 90.10 | 95.65 | 90.00 | 92.80 | 92.80 | -4.23% | 60,000 |
| Mar 6, 2026 | 100.00 | 101.70 | 96.00 | 96.90 | 96.90 | -2.91% | 196,800 |
| 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 |