India markets closed

Fiberweb (India) Limited (FIBERWEB.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
43.75-0.85 (-1.91%)
At close: 3:40PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
18-Jun-202144.9544.9541.0043.7543.7592,144
17-Jun-202145.0045.0043.5044.6044.6083,651
16-Jun-2021------
15-Jun-202146.0046.3544.5545.3045.301,17,246
14-Jun-202147.6547.6543.0044.9544.951,08,012
11-Jun-202149.0049.4044.4046.5546.552,66,723
10-Jun-202148.8048.9045.3047.6547.655,63,756
09-Jun-202143.8544.6543.8544.6544.651,93,580
08-Jun-202140.0041.4039.1040.6040.601,65,564
07-Jun-202139.6039.6038.0039.2539.2582,243
04-Jun-202139.4039.6537.0538.8038.8083,225
03-Jun-202139.3539.7538.0038.7038.7071,868
02-Jun-202138.5039.0037.5538.6038.6080,051
01-Jun-202138.6539.7537.5037.9037.9064,548
31-May-202139.0040.0038.5038.6538.652,34,076
28-May-202140.6043.9040.0042.7542.751,74,868
27-May-202140.5040.9039.2540.3040.301,07,821
26-May-202140.0041.0039.2540.1040.1060,849
25-May-202138.3540.9538.2039.1539.151,41,568
24-May-202138.8539.8037.1038.2538.2583,114
21-May-202138.9539.8037.5038.0538.0593,101
20-May-202139.0039.4537.8538.3038.3076,922
19-May-202140.6540.7038.6039.0039.0073,812
18-May-202140.0041.2039.4039.5539.5549,423
17-May-202142.0042.0039.6040.2040.2071,981
14-May-202142.0542.9039.5041.3541.351,07,397
12-May-202143.5045.6040.8041.4541.451,07,161
11-May-202143.0045.3541.0043.8543.852,47,539
10-May-202137.8041.5537.1541.5541.551,91,102
07-May-202139.9540.5037.5037.8037.801,86,164
06-May-202143.7044.5538.5039.7539.753,77,665
05-May-202141.0046.9041.0042.5042.507,99,030
04-May-202137.0040.3035.1039.8539.858,43,499
03-May-202129.5534.7029.5533.6033.605,77,184
30-Apr-202129.4529.4528.5528.9528.9538,645
29-Apr-202129.1029.7028.6528.9028.9033,840
28-Apr-202129.5529.5528.6528.7528.7516,940
27-Apr-202129.7529.9028.4028.6028.6021,413
26-Apr-202129.4529.7528.7028.9028.9023,606
23-Apr-202128.8029.4528.2529.0029.0011,520
22-Apr-202129.0029.6528.3029.3529.3521,429
20-Apr-202129.4030.0028.3528.9028.9019,078
19-Apr-202129.6030.1028.0529.8029.8053,851
16-Apr-202129.9030.1028.9529.8029.8040,358
15-Apr-202129.0030.0028.0029.0029.0029,081
13-Apr-202128.0029.5027.9528.7528.7521,270
12-Apr-202129.0029.0027.5028.2028.2044,870
09-Apr-202129.5029.8528.6029.8029.8022,719
08-Apr-202129.0030.3028.7528.9528.9518,407
07-Apr-202129.7030.5028.0030.0030.0038,330
06-Apr-202128.6530.3028.5529.7529.7525,226
05-Apr-202129.9530.7028.5029.4029.4030,577
01-Apr-202127.9029.6026.8029.4029.4067,067
31-Mar-202127.5028.2526.9027.5027.5066,511
30-Mar-202129.3529.3526.8027.3027.301,27,047
26-Mar-202128.5529.7027.5528.0528.0538,627
25-Mar-202129.8530.0028.5028.8528.8529,805
24-Mar-202130.9030.9029.5529.8529.8518,076
23-Mar-202130.4030.7530.0030.5030.5042,844
22-Mar-202130.9030.9029.5530.7030.7046,592
19-Mar-202129.6031.0028.5030.3530.3552,850
18-Mar-202130.0530.2029.4029.9529.9558,061
17-Mar-202129.0030.7529.0030.2530.251,47,027
16-Mar-202129.2530.6028.5030.1030.1080,917
15-Mar-202129.5029.5028.2529.1529.1521,419
12-Mar-202128.5529.5028.5029.0529.0575,535
10-Mar-202128.8029.0027.8028.1028.1040,357
09-Mar-202128.5029.1527.6527.9027.9048,082
08-Mar-202128.8029.5028.3028.6028.6045,169
05-Mar-202129.7029.8528.7028.9528.9551,011
04-Mar-202129.8530.0029.0029.2029.2063,106
03-Mar-202130.3530.7529.5029.9029.9078,754
02-Mar-202129.9530.4029.3030.1530.1545,662
01-Mar-202129.9029.9529.2529.4029.4065,621
26-Feb-202128.9529.4528.6529.0029.0020,202
25-Feb-202129.8029.9028.8029.4029.4028,237
24-Feb-202129.0529.9528.6029.7029.7020,105
23-Feb-202129.4030.0028.6028.9528.9550,682
22-Feb-202129.5029.9029.0529.5529.5564,271
19-Feb-202129.4029.9028.5028.9528.9536,589
18-Feb-202129.2030.0028.6028.9528.9548,976
17-Feb-202130.0030.2529.0029.7529.7530,877
16-Feb-202130.8030.8029.3529.9029.9032,691
15-Feb-202131.0031.0029.7030.3530.3561,024
12-Feb-202130.8531.9528.9030.0530.0590,709
11-Feb-202129.4530.5029.0030.0530.0587,421
10-Feb-202129.9029.9028.5028.8028.8027,587
09-Feb-202129.1031.0028.9029.3029.3048,755
08-Feb-202128.5529.3028.5029.0529.0547,998
05-Feb-202128.8029.0028.2028.4028.4026,855
04-Feb-202128.2028.8527.8028.2528.2525,699
03-Feb-202128.5028.9027.6528.1028.1042,106
02-Feb-202128.4529.3028.2028.3528.3570,747
01-Feb-202127.9028.9027.5528.4028.4020,093
29-Jan-202129.0029.0027.9028.0028.0022,580
28-Jan-202128.8029.3027.6028.2028.2019,060
27-Jan-202129.9029.9028.0028.2028.2025,281
25-Jan-202129.6530.0028.1029.0029.0033,708
22-Jan-202129.5029.9028.0028.5528.5530,150
21-Jan-202129.8029.9028.6029.1529.1547,964
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...