Fiberweb (India) Limited FIBERWEB
NSE · India · Producer Manufacturing
INR 26.55-0.86 (-3.14%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 27.41 | +2.31% | INR 27.99 | INR 27.99 | INR 26.58 | 23.19K |
| 2026-09-29 | INR 26.79 | +1.48% | INR 26.40 | INR 27.46 | INR 26.03 | 12.96K |
| 2026-09-28 | INR 26.40 | -0.53% | INR 26.24 | INR 27.49 | INR 26.24 | 8.87K |
| 2026-09-25 | INR 26.54 | -0.11% | INR 27.10 | INR 27.70 | INR 26.19 | 9.37K |
| 2026-09-24 | INR 26.57 | +0.34% | INR 26.69 | INR 28.68 | INR 25.90 | 40.27K |
| 2026-09-23 | INR 26.48 | +1.30% | INR 26.00 | INR 26.89 | INR 26.00 | 5.47K |
| 2026-09-22 | INR 26.14 | -0.49% | INR 26.27 | INR 26.48 | INR 25.56 | 7.49K |
| 2026-09-21 | INR 26.27 | +0.65% | INR 26.10 | INR 26.91 | INR 25.57 | 8.36K |
| 2026-09-18 | INR 26.10 | -1.14% | INR 26.49 | INR 26.57 | INR 25.80 | 9.33K |
| 2026-09-17 | INR 26.40 | +1.23% | INR 26.72 | INR 26.72 | INR 25.56 | 7.28K |
| 2026-09-16 | INR 26.08 | +1.76% | INR 25.76 | INR 26.90 | INR 25.07 | 22.53K |
| 2026-09-15 | INR 25.63 | -5.42% | INR 27.10 | INR 27.98 | INR 25.56 | 17.41K |
| 2026-09-11 | INR 27.10 | +0.44% | INR 26.89 | INR 27.94 | INR 25.46 | 53.44K |
| 2026-09-10 | INR 26.98 | +3.33% | INR 26.24 | INR 27.00 | INR 26.00 | 24.08K |
| 2026-09-09 | INR 26.11 | +0.31% | INR 26.50 | INR 26.50 | INR 25.61 | 25.25K |
| 2026-09-08 | INR 26.03 | -1.48% | INR 26.42 | INR 26.42 | INR 25.73 | 5.78K |
| 2026-09-07 | INR 26.42 | +2.60% | INR 26.49 | INR 26.55 | INR 25.32 | 21.25K |
| 2026-09-04 | INR 25.75 | -0.62% | INR 26.20 | INR 26.20 | INR 25.60 | 10.68K |
| 2026-09-03 | INR 25.91 | +0.58% | INR 26.45 | INR 26.45 | INR 25.55 | 14.66K |
| 2026-09-02 | INR 25.76 | -1.49% | INR 26.00 | INR 26.00 | INR 25.52 | 12.49K |
| 2026-09-01 | INR 26.15 | -0.76% | INR 26.10 | INR 27.29 | INR 25.69 | 9.57K |
| 2026-08-31 | INR 26.35 | -1.31% | INR 27.40 | INR 27.40 | INR 26.10 | 14.92K |
| 2026-08-28 | INR 26.70 | +1.06% | INR 26.55 | INR 26.90 | INR 26.31 | 10.12K |
| 2026-08-27 | INR 26.42 | +1.62% | INR 26.10 | INR 26.69 | INR 26.00 | 12.40K |
| 2026-08-26 | INR 26.00 | -0.27% | INR 26.33 | INR 26.89 | INR 25.62 | 17.97K |
| 2026-08-25 | INR 26.07 | -2.36% | INR 26.70 | INR 26.90 | INR 26.01 | 9.32K |
| 2026-08-24 | INR 26.70 | +3.13% | INR 25.95 | INR 26.80 | INR 25.36 | 49.13K |
| 2026-08-21 | INR 25.89 | -0.84% | INR 26.45 | INR 27.79 | INR 25.17 | 184.51K |
| 2026-08-20 | INR 26.11 | -1.21% | INR 27.29 | INR 27.29 | INR 25.50 | 98.36K |
| 2026-08-19 | INR 26.43 | -0.19% | INR 26.48 | INR 28.00 | INR 26.05 | 64.97K |
| 2026-08-18 | INR 26.48 | -1.78% | INR 27.00 | INR 27.54 | INR 25.31 | 70.94K |
| 2026-08-17 | INR 26.96 | -7.10% | INR 28.00 | INR 28.50 | INR 26.19 | 103.12K |
| 2026-08-14 | INR 29.02 | -2.03% | INR 30.00 | INR 30.00 | INR 28.90 | 9.86K |
| 2026-08-13 | INR 29.62 | +0.92% | INR 29.50 | INR 30.50 | INR 28.82 | 32.93K |
| 2026-08-12 | INR 29.35 | -1.28% | INR 29.50 | INR 29.90 | INR 29.14 | 3.90K |
| 2026-08-11 | INR 29.73 | +0.81% | INR 29.88 | INR 30.50 | INR 28.75 | 19.08K |
| 2026-08-10 | INR 29.49 | -0.91% | INR 29.76 | INR 30.00 | INR 29.00 | 30.18K |
| 2026-08-07 | INR 29.76 | +1.88% | INR 29.21 | INR 30.50 | INR 29.00 | 14.93K |
| 2026-08-06 | INR 29.21 | -1.75% | INR 29.01 | INR 29.86 | INR 28.90 | 20.14K |
| 2026-08-05 | INR 29.73 | +2.34% | INR 30.49 | INR 30.49 | INR 28.90 | 12.25K |
| 2026-08-04 | INR 29.05 | -0.79% | INR 29.89 | INR 29.89 | INR 28.83 | 10.95K |
| 2026-08-03 | INR 29.28 | +0.03% | INR 29.99 | INR 29.99 | INR 28.20 | 36.34K |
| 2026-07-31 | INR 29.27 | -0.81% | INR 29.47 | INR 29.47 | INR 28.60 | 18.01K |
| 2026-07-30 | INR 29.51 | -1.34% | INR 29.90 | INR 30.64 | INR 29.41 | 15.87K |
| 2026-07-29 | INR 29.91 | -0.43% | INR 30.04 | INR 30.48 | INR 29.31 | 15.49K |
| 2026-07-28 | INR 30.04 | -2.09% | INR 30.60 | INR 30.90 | INR 29.75 | 7.21K |
| 2026-07-27 | INR 30.68 | +0.82% | INR 30.43 | INR 30.80 | INR 29.66 | 20.76K |
| 2026-07-24 | INR 30.43 | +0.93% | INR 29.20 | INR 30.88 | INR 29.20 | 21.17K |
| 2026-07-23 | INR 30.15 | -2.33% | INR 31.02 | INR 31.48 | INR 30.00 | 5.81K |
| 2026-07-22 | INR 30.87 | -1.78% | INR 31.79 | INR 31.80 | INR 30.00 | 17.15K |
| 2026-07-21 | INR 31.43 | -1.41% | INR 31.88 | INR 32.19 | INR 31.18 | 8.37K |
| 2026-07-20 | INR 31.88 | +0.85% | INR 32.29 | INR 32.30 | INR 31.20 | 13.33K |
| 2026-07-17 | INR 31.61 | +0.83% | INR 31.50 | INR 32.09 | INR 30.80 | 29.35K |
| 2026-07-16 | INR 31.35 | +0.97% | INR 31.05 | INR 32.50 | INR 31.00 | 27.12K |
| 2026-07-15 | INR 31.05 | +0.42% | INR 30.70 | INR 31.48 | INR 30.70 | 3.02K |
| 2026-07-14 | INR 30.92 | -0.99% | INR 31.00 | INR 31.48 | INR 30.40 | 11.88K |
| 2026-07-13 | INR 31.23 | +1.07% | INR 30.35 | INR 31.50 | INR 30.35 | 16.13K |
| 2026-07-10 | INR 30.90 | -0.29% | INR 31.48 | INR 31.50 | INR 30.80 | 15.60K |
| 2026-07-09 | INR 30.99 | -0.16% | INR 31.10 | INR 31.65 | INR 30.12 | 14.66K |
| 2026-07-08 | INR 31.04 | -3.12% | INR 32.00 | INR 32.00 | INR 30.80 | 18.97K |
| 2026-07-07 | INR 32.04 | +0.69% | INR 31.05 | INR 32.45 | INR 31.05 | 15.89K |
| 2026-07-06 | INR 31.82 | +2.28% | INR 31.11 | INR 32.48 | INR 31.01 | 33.66K |
| 2026-07-03 | INR 31.11 | +1.90% | INR 30.77 | INR 31.39 | INR 30.30 | 19.90K |
| 2026-07-02 | INR 30.53 | -1.26% | INR 30.92 | INR 31.47 | INR 30.03 | 31.65K |
| 2026-07-01 | INR 30.92 | +1.84% | INR 30.21 | INR 31.00 | INR 29.93 | 20.67K |
| 2026-06-30 | INR 30.36 | -0.07% | INR 30.38 | INR 31.19 | INR 29.00 | 14.57K |
| 2026-06-29 | INR 30.38 | +0.90% | INR 29.25 | INR 31.25 | INR 29.25 | 27.27K |
| 2026-06-26 | INR 30.11 | 0.00% | INR 30.11 | INR 30.11 | INR 30.11 | 0 |
| 2026-06-25 | INR 30.11 | -0.92% | INR 30.80 | INR 30.80 | INR 29.55 | 19.59K |
| 2026-06-24 | INR 30.39 | +1.20% | INR 30.11 | INR 30.62 | INR 29.60 | 30.37K |
| 2026-06-23 | INR 30.03 | +0.60% | INR 30.10 | INR 30.30 | INR 29.53 | 20.16K |
| 2026-06-22 | INR 29.85 | +1.32% | INR 30.39 | INR 30.44 | INR 29.23 | 48.67K |
| 2026-06-19 | INR 29.46 | 0.00% | INR 29.46 | INR 30.46 | INR 28.92 | 24.02K |
| 2026-06-18 | INR 29.46 | +0.24% | INR 29.64 | INR 29.95 | INR 28.99 | 28.86K |
| 2026-06-17 | INR 29.39 | +1.34% | INR 29.59 | INR 29.70 | INR 28.77 | 29.07K |
| 2026-06-16 | INR 29.00 | +0.49% | INR 28.31 | INR 29.70 | INR 28.31 | 23.83K |
| 2026-06-15 | INR 28.86 | +3.66% | INR 28.00 | INR 29.23 | INR 28.00 | 44.92K |
| 2026-06-12 | INR 27.84 | +1.13% | INR 28.50 | INR 28.50 | INR 27.61 | 3.35K |
| 2026-06-11 | INR 27.53 | -1.64% | INR 28.60 | INR 28.60 | INR 26.85 | 15.66K |
| 2026-06-10 | INR 27.99 | -0.04% | INR 28.68 | INR 28.68 | INR 27.76 | 10.77K |
| 2026-06-09 | INR 28.00 | -0.64% | INR 28.50 | INR 28.50 | INR 27.70 | 11.49K |
| 2026-06-08 | INR 28.18 | -0.67% | INR 28.70 | INR 28.87 | INR 27.90 | 35.58K |
| 2026-06-05 | INR 28.37 | -0.39% | INR 28.90 | INR 28.90 | INR 28.05 | 32.15K |
| 2026-06-04 | INR 28.48 | -0.25% | INR 28.55 | INR 28.55 | INR 28.00 | 33.65K |
| 2026-06-03 | INR 28.55 | +1.86% | INR 27.60 | INR 28.70 | INR 27.50 | 22.15K |
| 2026-06-02 | INR 28.03 | -1.75% | INR 28.89 | INR 28.89 | INR 27.60 | 167.54K |
| 2026-06-01 | INR 28.53 | +1.57% | INR 28.44 | INR 28.89 | INR 27.90 | 36.41K |
| 2026-05-29 | INR 28.09 | -4.03% | INR 29.80 | INR 29.80 | INR 27.81 | 71.95K |
| 2026-05-28 | INR 29.27 | 0.00% | INR 29.27 | INR 29.27 | INR 29.27 | 0 |
| 2026-05-27 | INR 29.27 | +1.35% | INR 29.00 | INR 29.75 | INR 28.49 | 31.28K |