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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	44.97	43.94	43.94	45.11	43.75	39,550
September 25, 2025	45.25	44.91	44.91	46.2	44.62	73,352
September 24, 2025	46.66	45.95	45.95	46.66	45.86	43,701
September 23, 2025	46.68	45.99	45.99	47.7	45.69	109,745
September 22, 2025	46.05	47.32	47.32	49.9	46.05	313,452
September 19, 2025	47.55	46.09	46.09	47.55	45.95	61,495
September 18, 2025	47.35	46.84	46.84	48.5	46.5	64,535
September 17, 2025	47.7	46.65	46.65	47.95	46.02	59,398
September 16, 2025	48.79	46.98	46.98	48.79	46.5	91,347
September 15, 2025	45.53	48.33	48.33	49.25	45.53	289,682
September 12, 2025	45.5	45.53	45.53	46	44.5	49,422
September 11, 2025	45	44.82	44.82	46.29	44.5	47,969
September 10, 2025	45.85	45.13	45.13	46.85	44.5	89,394
September 09, 2025	44.8	45.19	45.19	46.95	44.79	138,961
September 08, 2025	44.1	44.76	44.76	46.12	43.92	110,898
September 05, 2025	43.77	44.1	44.1	44.94	43.23	31,315
September 04, 2025	46	43.44	43.44	46	42.15	90,529
September 03, 2025	44.7	45.53	45.53	45.98	44.7	23,033
September 02, 2025	44.99	45.13	45.13	45.74	44.5	53,437
September 01, 2025	44.16	44.47	44.47	45.24	43.12	59,263
August 29, 2025	43.89	43.78	43.78	45.44	43.55	78,169
August 28, 2025	48.67	44.1	44.1	48.67	43.2	217,086
August 26, 2025	48.2	48.05	48.05	52.47	47.55	595,240
August 25, 2025	48.1	48.34	48.34	49.3	48.05	33,865
August 22, 2025	48.33	48.1	48.1	50.57	48	221,306
August 21, 2025	49.59	48.53	48.53	50.9	48.15	52,703
August 20, 2025	50.1	49.59	49.59	50.29	49.11	40,205
August 19, 2025	49.99	49.92	49.92	50.49	49.5	38,287
August 18, 2025	51.2	50.12	50.12	51.39	48.62	115,305
August 14, 2025	50	49.77	49.77	51.2	48.55	82,567
August 13, 2025	48.05	49.62	49.62	50	48.05	34,086
August 12, 2025	47.99	48.01	48.01	49.27	47.22	16,166
August 11, 2025	47.68	47.63	47.63	48.26	45.99	29,086
August 08, 2025	48.85	47.68	47.68	48.99	47.16	10,540
August 07, 2025	47.6	48.26	48.26	48.84	46.15	43,407
August 06, 2025	48.42	47.75	47.75	48.5	47.48	16,032
August 05, 2025	48.01	48.03	48.03	49.01	47.25	31,750
August 04, 2025	48.8	48.04	48.04	49.09	47.66	49,432
August 01, 2025	48.61	48.09	48.09	49.75	48	25,606
July 31, 2025	48	48.41	48.41	49.16	47.9	22,995
July 30, 2025	49.47	48.93	48.93	49.47	48.61	13,355
July 29, 2025	47.75	48.82	48.82	49.05	47.41	25,373
July 28, 2025	49.21	47.76	47.76	49.88	47.02	75,497
July 25, 2025	49.86	49.13	49.13	50.78	49	68,256
July 24, 2025	50.59	49.6	49.6	50.85	49.21	46,464
July 23, 2025	50.7	49.84	49.84	51.26	49.2	61,462
July 22, 2025	52	50.82	50.82	52.35	50.66	42,145
July 21, 2025	50.8	51.85	51.85	52.7	49.56	167,945
July 18, 2025	50.15	50.05	50.05	50.6	49.3	39,330
July 17, 2025	49.62	50.44	50.44	52.19	49.62	111,076
July 16, 2025	48.67	49.62	49.62	51	48.57	73,477
July 15, 2025	49.12	48.49	48.49	50.26	47.21	107,687
July 14, 2025	50	49.55	49.55	50.8	49.06	80,995
July 11, 2025	51.4	50.83	50.83	52.5	50.55	82,901
July 10, 2025	49.36	51.34	51.34	52	49.3	107,088
July 09, 2025	49.02	49.12	49.12	49.79	49	27,280
July 08, 2025	49.07	49.19	49.19	50.05	49.07	39,725
July 07, 2025	50.99	49.17	49.17	50.99	48.85	31,726
July 04, 2025	49.8	49.64	49.64	50.9	49.32	43,831
July 03, 2025	50.19	49.8	49.8	50.2	49.44	31,177

Fiberweb (India) Limited (FIBERWEB.NS) NSE