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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	42.9	42.22	42.22	42.9	42.12	35,940
November 06, 2025	43	42.29	42.29	43.06	42.24	16,906
November 04, 2025	43.3	43.03	43.03	43.43	42.37	24,823
November 03, 2025	43	42.7	42.7	43.93	42.3	37,671
October 31, 2025	43.21	42.59	42.59	43.29	42.1	20,467
October 30, 2025	43.13	42.9	42.9	43.62	42.65	34,526
October 29, 2025	43.9	43.13	43.13	44.54	43.05	41,982
October 28, 2025	43.55	43.63	43.63	44.53	43.5	48,067
October 27, 2025	44.02	44.67	44.67	44.97	44.01	48,052
October 24, 2025	44.3	43.95	43.95	45.04	43.67	77,864
October 23, 2025	42.02	43.67	43.67	44.49	41.68	119,350
October 21, 2025	42	41.59	41.59	42.48	41	22,599
October 20, 2025	41.6	41.51	41.51	42.5	41	43,687
October 17, 2025	41.2	41.01	41.01	41.93	40.81	23,518
October 16, 2025	42.1	41.38	41.38	42.1	41.2	29,193
October 15, 2025	42.29	41.46	41.46	42.88	41.01	42,038
October 14, 2025	42.45	41.63	41.63	42.74	41.52	23,908
October 13, 2025	43.3	42.45	42.45	43.3	42.15	32,319
October 10, 2025	43.07	42.95	42.95	43.75	41.98	44,259
October 09, 2025	43.5	43.07	43.07	43.75	42.6	18,412
October 08, 2025	42.8	43.5	43.5	43.98	42.78	29,589
October 07, 2025	43.88	43.01	43.01	44.24	42.21	35,463
October 06, 2025	43.3	43.67	43.67	44.09	43.3	18,975
October 03, 2025	43.89	43.41	43.41	43.89	42.92	54,128
October 01, 2025	43.9	42.99	42.99	43.99	42.57	57,290
September 30, 2025	44.45	43.27	43.27	46.95	43.01	217,488
September 29, 2025	43.94	44.14	44.14	45.29	43.77	27,802
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

Fiberweb (India) Limited (FIBERWEB.NS) NSE