Fiberweb (India) Limited - FIBERWEB.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.15	43.22	43.22	43.75	43.11	15,511
February 19, 2026	45.01	43.8	43.8	45.8	43.26	30,960
February 18, 2026	46.4	45.72	45.72	46.4	45.1	26,961
February 17, 2026	44	45.21	45.21	46.2	44	70,460
February 16, 2026	46	44.74	44.74	46	44.2	37,105
February 13, 2026	45.96	46	46	46.5	44.25	156,722
February 12, 2026	43	45.96	45.96	46.5	42.02	202,685
February 11, 2026	42.9	43.13	43.13	43.58	42.9	37,128
February 10, 2026	45.3	43.58	43.58	45.3	43.25	91,252
February 09, 2026	41.79	45.31	45.31	46.4	41.79	309,927
February 06, 2026	42.1	40.79	40.79	42.1	40.26	33,981
February 05, 2026	43.77	41.12	41.12	43.77	41.01	19,560
February 04, 2026	43.6	42.97	42.97	44.3	42.4	76,760
February 03, 2026	42.5	42.81	42.81	44.2	41.1	160,687
February 02, 2026	39.56	39.2	39.2	41.99	38	106,598
February 01, 2026	39.35	39.56	39.56	40.99	38.64	85,862
January 30, 2026	36	38.35	38.35	38.85	35.51	107,139
January 29, 2026	34.5	36.3	36.3	37.49	34.5	106,800
January 28, 2026	35	34.95	34.95	35.5	33.01	57,266
January 27, 2026	32.1	32.96	32.96	33	31.25	25,329
January 23, 2026	32.3	31.75	31.75	32.39	31.55	16,344
January 22, 2026	32.6	32.25	32.25	32.6	31.2	15,432
January 21, 2026	32.98	31.55	31.55	32.98	31.2	21,846
January 20, 2026	32.15	32.33	32.33	33.4	32.15	35,509
January 19, 2026	33.26	32.85	32.85	34.5	32	29,078
January 16, 2026	32.5	33.26	33.26	34.25	32.1	38,440
January 14, 2026	33.04	32.5	32.5	33.59	32.1	16,522
January 13, 2026	32.6	33.04	33.04	34.2	32.6	7,412
January 12, 2026	33.71	33.35	33.35	33.9	32	14,690
January 09, 2026	35.9	33.87	33.87	35.9	33.7	15,350
January 08, 2026	35.22	34.82	34.82	35.78	34.3	14,376
January 07, 2026	35.97	35.21	35.21	35.97	35.12	17,807
January 06, 2026	36.45	35.12	35.12	36.45	34.25	30,188
January 05, 2026	36.98	36.27	36.27	36.98	35.52	15,306
January 02, 2026	36.05	36.57	36.57	36.9	35.5	33,843
January 01, 2026	36.79	36.05	36.05	36.9	36	9,240
December 31, 2025	35.16	36.3	36.3	36.7	35.16	14,742
December 30, 2025	35	35.57	35.57	35.89	35	8,789
December 29, 2025	35.91	35.23	35.23	36.9	35	26,054
December 26, 2025	36.89	36.51	36.51	36.89	35.05	40,840
December 24, 2025	36.96	35.99	35.99	37.64	35.6	24,034
December 23, 2025	36.63	36.57	36.57	36.89	35.81	10,908
December 22, 2025	35.21	36.63	36.63	37.5	35.21	17,217
December 19, 2025	35.99	35.84	35.84	38	35.1	25,793
December 18, 2025	35.41	35.22	35.22	36.5	34.9	18,800
December 17, 2025	35.97	35.41	35.41	36.55	35.12	13,680
December 16, 2025	36.57	35.97	35.97	37	35.71	22,808
December 15, 2025	36.9	36.58	36.58	36.99	36.12	15,510
December 12, 2025	37.1	36.3	36.3	37.65	36	28,820
December 11, 2025	36.18	37.26	37.26	37.85	35.93	35,253
December 10, 2025	36.89	36.17	36.17	36.89	36.02	14,562
December 09, 2025	36.34	36.27	36.27	36.84	35.52	21,299
December 08, 2025	37.74	36.34	36.34	37.74	36.1	26,123
December 05, 2025	37.1	37.37	37.37	37.8	36.6	21,235
December 04, 2025	38	37.19	37.19	38.44	36.97	34,767
December 03, 2025	38.5	37.95	37.95	39.69	37.65	14,745
December 02, 2025	37.98	38.14	38.14	38.9	37.61	15,419
December 01, 2025	38.75	37.98	37.98	38.75	37.86	9,175
November 28, 2025	38.2	37.93	37.93	38.8	37.8	26,202
November 27, 2025	37.1	37.99	37.99	40.9	37.1	142,705

Fiberweb (India) Limited (FIBERWEB.NS) NSE