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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	37.58	37.76	37.76	38.24	37	24,627
November 25, 2025	37.44	36.92	36.92	38.74	36.7	57,753
November 24, 2025	38.53	37.09	37.09	41.96	36.6	198,970
November 21, 2025	38	38.81	38.81	39.24	37.64	58,011
November 19, 2025	39.01	38.81	38.81	39.3	38.61	24,563
November 18, 2025	40.3	39.34	39.34	40.3	39.21	23,366
November 17, 2025	41.55	39.45	39.45	41.55	39	164,638
November 14, 2025	42.74	42.48	42.48	43	41.91	23,576
November 13, 2025	42.05	42.62	42.62	42.99	42.03	21,434
November 12, 2025	42.3	41.93	41.93	42.33	41.5	16,217
November 11, 2025	42.86	42.1	42.1	42.86	41.95	10,232
November 10, 2025	41.5	42.33	42.33	42.9	41.5	30,636
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

Fiberweb (India) Limited (FIBERWEB.NS) NSE