Spunweb Nonwoven Limited (NSE:SPUNWEB)
India · Delayed Price · Currency is INR 97.00
-2.65 (-2.66%)
At close: Oct 1, 2026
Spunweb Nonwoven Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 101.80 | 103.00 | 96.10 | 97.00 | 97.00 | -2.66% | 20,400 |
| Sep 30, 2026 | 99.50 | 99.65 | 99.50 | 99.65 | 99.65 | -0.35% | 2,400 |
| Sep 29, 2026 | 99.25 | 103.00 | 99.25 | 100.00 | 100.00 | 0.76% | 8,400 |
| Sep 28, 2026 | 100.50 | 100.50 | 99.25 | 99.25 | 99.25 | -0.75% | 3,600 |
| Sep 25, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1,200 |
| Sep 24, 2026 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | -1.04% | 8,400 |
| Sep 23, 2026 | 100.05 | 101.05 | 100.00 | 101.05 | 101.05 | 1.05% | 15,600 |
| Sep 22, 2026 | 100.75 | 100.75 | 99.00 | 100.00 | 100.00 | -2.82% | 18,000 |
| Sep 21, 2026 | 100.00 | 102.90 | 100.00 | 102.90 | 102.90 | 3.94% | 15,600 |
| Sep 18, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.88% | 2,400 |
| Sep 16, 2026 | 100.00 | 101.80 | 100.00 | 100.90 | 100.90 | -1.85% | 3,600 |
| Sep 15, 2026 | 100.35 | 102.80 | 100.00 | 102.80 | 102.80 | 1.78% | 19,200 |
| Sep 11, 2026 | 102.50 | 105.00 | 101.00 | 101.00 | 101.00 | -1.94% | 15,600 |
| Sep 10, 2026 | 102.35 | 103.00 | 102.35 | 103.00 | 103.00 | 0.64% | 4,800 |
| Sep 9, 2026 | 102.50 | 103.00 | 101.00 | 102.35 | 102.35 | -0.58% | 30,000 |
| Sep 8, 2026 | 98.95 | 103.00 | 98.95 | 102.95 | 102.95 | 0.05% | 8,400 |
| Sep 7, 2026 | 103.80 | 105.00 | 101.65 | 102.90 | 102.90 | - | 21,600 |
| Sep 4, 2026 | 105.00 | 106.00 | 101.10 | 102.90 | 102.90 | 1.78% | 33,600 |
| Sep 3, 2026 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | 0.05% | 1,200 |
| Sep 2, 2026 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | 0.05% | 1,200 |
| Aug 31, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | - | 6,000 |
| Aug 28, 2026 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | -0.25% | 12,000 |
| Aug 27, 2026 | 102.00 | 103.95 | 101.00 | 101.25 | 101.25 | -0.25% | 10,800 |
| Aug 26, 2026 | 101.60 | 101.60 | 101.50 | 101.50 | 101.50 | -2.40% | 4,800 |
| Aug 25, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 3.64% | 4,800 |
| Aug 24, 2026 | 100.00 | 101.10 | 100.00 | 100.35 | 100.35 | 0.35% | 3,600 |
| Aug 21, 2026 | 100.00 | 100.50 | 100.00 | 100.00 | 100.00 | 0.50% | 10,800 |
| Aug 20, 2026 | 99.00 | 99.50 | 99.00 | 99.50 | 99.50 | 0.51% | 8,400 |
| Aug 19, 2026 | 100.10 | 100.10 | 99.00 | 99.00 | 99.00 | -1.05% | 26,400 |
| Aug 18, 2026 | 99.00 | 100.05 | 99.00 | 100.05 | 100.05 | 0.05% | 4,800 |
| Aug 17, 2026 | 99.05 | 100.00 | 99.00 | 100.00 | 100.00 | 1.01% | 10,800 |
| Aug 14, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.35% | 1,200 |
| Aug 13, 2026 | 99.00 | 99.00 | 98.00 | 98.65 | 98.65 | -2.33% | 10,800 |
| Aug 12, 2026 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.98% | 10,800 |
| Aug 11, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 1,200 |
| Aug 10, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 1,200 |
| Aug 7, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 1,200 |
| Aug 6, 2026 | 101.05 | 102.00 | 101.00 | 102.00 | 102.00 | 1.49% | 6,000 |
| Aug 5, 2026 | 100.05 | 100.50 | 100.05 | 100.50 | 100.50 | 0.50% | 2,400 |
| Aug 4, 2026 | 103.50 | 105.00 | 96.50 | 100.00 | 100.00 | - | 16,800 |
| Aug 3, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.76% | 1,200 |
| Jul 31, 2026 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | - | 1,200 |
| Jul 30, 2026 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | - | 1,200 |
| Jul 29, 2026 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | -0.75% | 2,400 |
| Jul 28, 2026 | 102.55 | 102.55 | 100.00 | 100.00 | 100.00 | -2.10% | 6,000 |
| Jul 27, 2026 | 102.05 | 102.55 | 102.05 | 102.15 | 102.15 | 0.15% | 7,200 |
| Jul 24, 2026 | 102.25 | 102.25 | 101.55 | 102.00 | 102.00 | -3.77% | 7,200 |
| Jul 23, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 3.92% | 4,800 |
| Jul 22, 2026 | 103.50 | 103.50 | 102.00 | 102.00 | 102.00 | -2.02% | 4,800 |
| Jul 21, 2026 | 105.50 | 105.50 | 104.10 | 104.10 | 104.10 | -0.19% | 4,800 |