Price Data Selection & Download
Fiberweb Share Price All Time Records & Statistics (Feb 2022 - Sep 2026)
1076 daily OHLCV records on NSE from Feb. 2022 to Sept. 2026. For live price, key ratios and fundamentals, see Fiberweb stock price NSE.
Share Price All Time High
₹66.60
August 01, 2024
NSE Exchange
Share Price All Time Low
₹25.07
September 16, 2026
NSE Exchange
Highest Volume Trading Day
9,408,942
July 31, 2024 • ₹64.26
NSE Exchange
Share Price History Data (Feb 2022 - Sep 2026)
FIBERWEB daily open, high, low, close and volume (OHLCV) on NSE — 127 records.
Total Records
127
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹26.49 | ₹26.57 | ₹25.80 | ₹26.10 | 9,330 |
| 2026-09-17 | ₹26.72 | ₹26.72 | ₹25.56 | ₹26.40 | 7,278 |
| 2026-09-16 | ₹25.76 | ₹26.90 | ₹25.07 | ₹26.08 | 22,525 |
| 2026-09-15 | ₹27.10 | ₹27.98 | ₹25.56 | ₹25.63 | 17,411 |
| 2026-09-11 | ₹26.89 | ₹27.94 | ₹25.46 | ₹27.10 | 53,439 |
| 2026-09-10 | ₹26.24 | ₹27.00 | ₹26.00 | ₹26.98 | 24,076 |
| 2026-09-09 | ₹26.50 | ₹26.50 | ₹25.61 | ₹26.11 | 25,253 |
| 2026-09-08 | ₹26.42 | ₹26.42 | ₹25.73 | ₹26.03 | 5,777 |
| 2026-09-07 | ₹26.49 | ₹26.55 | ₹25.32 | ₹26.42 | 21,246 |
| 2026-09-04 | ₹26.20 | ₹26.20 | ₹25.60 | ₹25.75 | 10,675 |
| 2026-09-03 | ₹26.45 | ₹26.45 | ₹25.55 | ₹25.91 | 14,661 |
| 2026-09-02 | ₹26.00 | ₹26.00 | ₹25.52 | ₹25.76 | 12,490 |
| 2026-09-01 | ₹26.10 | ₹27.29 | ₹25.69 | ₹26.15 | 9,566 |
| 2026-08-31 | ₹27.40 | ₹27.40 | ₹26.10 | ₹26.35 | 14,920 |
| 2026-08-28 | ₹26.55 | ₹26.90 | ₹26.31 | ₹26.70 | 10,118 |
| 2026-08-27 | ₹26.10 | ₹26.69 | ₹26.00 | ₹26.42 | 12,397 |
| 2026-08-26 | ₹26.33 | ₹26.89 | ₹25.62 | ₹26.00 | 17,968 |
| 2026-08-25 | ₹26.70 | ₹26.90 | ₹26.01 | ₹26.07 | 9,315 |
| 2026-08-24 | ₹25.95 | ₹26.80 | ₹25.36 | ₹26.70 | 49,127 |
| 2026-08-21 | ₹26.45 | ₹27.79 | ₹25.17 | ₹25.89 | 184,509 |
| 2026-08-20 | ₹27.29 | ₹27.29 | ₹25.50 | ₹26.11 | 98,363 |
| 2026-08-19 | ₹26.48 | ₹28.00 | ₹26.05 | ₹26.43 | 64,974 |
| 2026-08-18 | ₹27.00 | ₹27.54 | ₹25.31 | ₹26.48 | 70,942 |
| 2026-08-17 | ₹28.00 | ₹28.50 | ₹26.19 | ₹26.96 | 103,119 |
| 2026-08-14 | ₹30.00 | ₹30.00 | ₹28.90 | ₹29.02 | 9,861 |
| 2026-08-13 | ₹29.50 | ₹30.50 | ₹28.82 | ₹29.62 | 32,926 |
| 2026-08-12 | ₹29.50 | ₹29.90 | ₹29.14 | ₹29.35 | 3,898 |
| 2026-08-11 | ₹29.88 | ₹30.50 | ₹28.75 | ₹29.73 | 19,082 |
| 2026-08-10 | ₹29.76 | ₹30.00 | ₹29.00 | ₹29.49 | 30,181 |
| 2026-08-07 | ₹29.21 | ₹30.50 | ₹29.00 | ₹29.76 | 14,929 |
| 2026-08-06 | ₹29.01 | ₹29.86 | ₹28.90 | ₹29.21 | 20,139 |
| 2026-08-05 | ₹30.49 | ₹30.49 | ₹28.90 | ₹29.73 | 12,251 |
| 2026-08-04 | ₹29.89 | ₹29.89 | ₹28.83 | ₹29.05 | 10,954 |
| 2026-08-03 | ₹29.99 | ₹29.99 | ₹28.20 | ₹29.28 | 36,341 |
| 2026-07-31 | ₹29.47 | ₹29.47 | ₹28.60 | ₹29.27 | 18,008 |
| 2026-07-30 | ₹29.90 | ₹30.64 | ₹29.41 | ₹29.51 | 15,873 |
| 2026-07-29 | ₹30.04 | ₹30.48 | ₹29.31 | ₹29.91 | 15,490 |
| 2026-07-28 | ₹30.60 | ₹30.90 | ₹29.75 | ₹30.04 | 7,207 |
| 2026-07-27 | ₹30.43 | ₹30.80 | ₹29.66 | ₹30.68 | 20,763 |
| 2026-07-24 | ₹29.20 | ₹30.88 | ₹29.20 | ₹30.43 | 21,174 |
| 2026-07-23 | ₹31.02 | ₹31.48 | ₹30.00 | ₹30.15 | 5,806 |
| 2026-07-22 | ₹31.79 | ₹31.80 | ₹30.00 | ₹30.87 | 17,146 |
| 2026-07-21 | ₹31.88 | ₹32.19 | ₹31.18 | ₹31.43 | 8,373 |
| 2026-07-20 | ₹32.29 | ₹32.30 | ₹31.20 | ₹31.88 | 13,334 |
| 2026-07-17 | ₹31.50 | ₹32.09 | ₹30.80 | ₹31.61 | 29,354 |
| 2026-07-16 | ₹31.05 | ₹32.50 | ₹31.00 | ₹31.35 | 27,121 |
| 2026-07-15 | ₹30.70 | ₹31.48 | ₹30.70 | ₹31.05 | 3,018 |
| 2026-07-14 | ₹31.00 | ₹31.48 | ₹30.40 | ₹30.92 | 11,881 |
| 2026-07-13 | ₹30.35 | ₹31.50 | ₹30.35 | ₹31.23 | 16,127 |
| 2026-07-10 | ₹31.48 | ₹31.50 | ₹30.80 | ₹30.90 | 15,595 |
| 2026-07-09 | ₹31.10 | ₹31.65 | ₹30.12 | ₹30.99 | 14,662 |
| 2026-07-08 | ₹32.00 | ₹32.00 | ₹30.80 | ₹31.04 | 18,972 |
| 2026-07-07 | ₹31.05 | ₹32.45 | ₹31.05 | ₹32.04 | 15,886 |
| 2026-07-06 | ₹31.11 | ₹32.48 | ₹31.01 | ₹31.82 | 33,658 |
| 2026-07-03 | ₹30.77 | ₹31.39 | ₹30.30 | ₹31.11 | 19,899 |
| 2026-07-02 | ₹30.92 | ₹31.47 | ₹30.03 | ₹30.53 | 31,648 |
| 2026-07-01 | ₹30.21 | ₹31.00 | ₹29.93 | ₹30.92 | 20,671 |
| 2026-06-30 | ₹30.38 | ₹31.19 | ₹29.00 | ₹30.36 | 14,565 |
| 2026-06-29 | ₹29.25 | ₹31.25 | ₹29.25 | ₹30.38 | 27,266 |
| 2026-06-25 | ₹30.80 | ₹30.80 | ₹29.55 | ₹30.11 | 19,593 |
| 2026-06-24 | ₹30.11 | ₹30.62 | ₹29.60 | ₹30.39 | 30,368 |
| 2026-06-23 | ₹30.10 | ₹30.30 | ₹29.53 | ₹30.03 | 20,160 |
| 2026-06-22 | ₹30.39 | ₹30.44 | ₹29.23 | ₹29.85 | 48,670 |
| 2026-06-19 | ₹29.46 | ₹30.46 | ₹28.92 | ₹29.46 | 24,022 |
| 2026-06-18 | ₹29.64 | ₹29.95 | ₹28.99 | ₹29.46 | 28,862 |
| 2026-06-17 | ₹29.59 | ₹29.70 | ₹28.77 | ₹29.39 | 29,069 |
| 2026-06-16 | ₹28.31 | ₹29.70 | ₹28.31 | ₹29.00 | 23,827 |
| 2026-06-15 | ₹28.00 | ₹29.23 | ₹28.00 | ₹28.86 | 44,919 |
| 2026-06-12 | ₹28.50 | ₹28.50 | ₹27.61 | ₹27.84 | 3,347 |
| 2026-06-11 | ₹28.60 | ₹28.60 | ₹26.85 | ₹27.53 | 15,660 |
| 2026-06-10 | ₹28.68 | ₹28.68 | ₹27.76 | ₹27.99 | 10,774 |
| 2026-06-09 | ₹28.50 | ₹28.50 | ₹27.70 | ₹28.00 | 11,485 |
| 2026-06-08 | ₹28.70 | ₹28.87 | ₹27.90 | ₹28.18 | 35,581 |
| 2026-06-05 | ₹28.90 | ₹28.90 | ₹28.05 | ₹28.37 | 32,150 |
| 2026-06-04 | ₹28.55 | ₹28.55 | ₹28.00 | ₹28.48 | 33,647 |
| 2026-06-03 | ₹27.60 | ₹28.70 | ₹27.50 | ₹28.55 | 22,145 |
| 2026-06-02 | ₹28.89 | ₹28.89 | ₹27.60 | ₹28.03 | 167,539 |
| 2026-06-01 | ₹28.44 | ₹28.89 | ₹27.90 | ₹28.53 | 36,414 |
| 2026-05-29 | ₹29.80 | ₹29.80 | ₹27.81 | ₹28.09 | 71,945 |
| 2026-05-27 | ₹29.00 | ₹29.75 | ₹28.49 | ₹29.27 | 31,284 |
| 2026-05-26 | ₹29.90 | ₹30.22 | ₹28.56 | ₹28.88 | 105,323 |
| 2026-05-25 | ₹30.39 | ₹30.39 | ₹29.00 | ₹29.31 | 43,094 |
| 2026-05-22 | ₹30.20 | ₹30.50 | ₹28.99 | ₹29.85 | 48,740 |
| 2026-05-21 | ₹29.00 | ₹30.64 | ₹28.35 | ₹29.34 | 129,701 |
| 2026-05-20 | ₹31.33 | ₹31.33 | ₹29.77 | ₹29.77 | 81,056 |
| 2026-05-19 | ₹32.00 | ₹33.67 | ₹31.33 | ₹31.33 | 132,532 |
| 2026-05-18 | ₹32.97 | ₹32.97 | ₹32.97 | ₹32.97 | 12,481 |
| 2026-05-15 | ₹34.70 | ₹35.00 | ₹34.70 | ₹34.70 | 82,555 |
| 2026-05-14 | ₹37.29 | ₹37.29 | ₹36.33 | ₹36.52 | 3,970 |
| 2026-05-13 | ₹36.02 | ₹37.60 | ₹36.00 | ₹37.29 | 17,608 |
| 2026-05-12 | ₹37.20 | ₹37.50 | ₹36.15 | ₹37.01 | 4,662 |
| 2026-02-20 | ₹43.15 | ₹43.75 | ₹43.11 | ₹43.22 | 15,264 |
| 2026-02-19 | ₹45.01 | ₹45.80 | ₹43.26 | ₹43.80 | 30,860 |
| 2026-02-18 | ₹46.40 | ₹46.40 | ₹45.10 | ₹45.72 | 26,155 |
| 2026-02-17 | ₹44.00 | ₹46.20 | ₹44.00 | ₹45.21 | 68,862 |
| 2026-02-16 | ₹46.00 | ₹46.00 | ₹44.20 | ₹44.74 | 36,920 |
| 2026-02-13 | ₹45.96 | ₹46.50 | ₹44.25 | ₹46.00 | 156,567 |
| 2026-02-12 | ₹43.00 | ₹46.50 | ₹42.02 | ₹45.96 | 202,639 |
| 2026-02-11 | ₹42.90 | ₹43.58 | ₹42.90 | ₹43.13 | 36,973 |
| 2026-02-10 | ₹45.30 | ₹45.30 | ₹43.25 | ₹43.58 | 91,152 |
| 2026-02-09 | ₹41.79 | ₹46.40 | ₹41.79 | ₹45.31 | 309,422 |
| 2026-02-06 | ₹42.10 | ₹42.10 | ₹40.26 | ₹40.79 | 32,991 |
| 2026-02-05 | ₹43.77 | ₹43.77 | ₹41.01 | ₹41.12 | 19,560 |
| 2026-02-04 | ₹43.60 | ₹44.30 | ₹42.40 | ₹42.97 | 76,260 |
| 2026-02-03 | ₹42.50 | ₹44.20 | ₹41.10 | ₹42.81 | 160,669 |
| 2026-02-02 | ₹39.56 | ₹41.99 | ₹38.00 | ₹39.20 | 106,465 |
| 2026-02-01 | ₹39.35 | ₹40.99 | ₹38.64 | ₹39.56 | 85,862 |
| 2026-01-30 | ₹36.00 | ₹38.85 | ₹35.51 | ₹38.35 | 107,104 |
| 2026-01-29 | ₹34.50 | ₹37.49 | ₹34.50 | ₹36.30 | 106,791 |
| 2026-01-28 | ₹35.00 | ₹35.50 | ₹33.01 | ₹34.95 | 57,266 |
| 2026-01-27 | ₹32.10 | ₹33.00 | ₹31.25 | ₹32.96 | 25,329 |
| 2026-01-23 | ₹32.30 | ₹32.39 | ₹31.55 | ₹31.75 | 16,221 |
| 2026-01-22 | ₹32.60 | ₹32.60 | ₹31.20 | ₹32.25 | 15,432 |
| 2026-01-21 | ₹32.98 | ₹32.98 | ₹31.20 | ₹31.55 | 21,671 |
| 2026-01-20 | ₹32.15 | ₹33.40 | ₹32.15 | ₹32.33 | 35,411 |
| 2026-01-19 | ₹33.26 | ₹34.50 | ₹32.00 | ₹32.85 | 28,979 |
| 2026-01-16 | ₹32.50 | ₹34.25 | ₹32.10 | ₹33.60 | 38,454 |
| 2026-01-14 | ₹33.04 | ₹33.59 | ₹32.10 | ₹32.50 | 16,493 |
| 2026-01-13 | ₹32.60 | ₹34.20 | ₹32.60 | ₹33.04 | 7,412 |
| 2026-01-12 | ₹33.71 | ₹33.90 | ₹32.00 | ₹33.35 | 14,471 |
| 2026-01-09 | ₹35.90 | ₹35.90 | ₹33.70 | ₹33.87 | 15,350 |
| 2026-01-08 | ₹35.22 | ₹35.78 | ₹34.30 | ₹34.82 | 14,375 |
| 2026-01-07 | ₹35.97 | ₹35.97 | ₹35.12 | ₹35.21 | 17,807 |
| 2026-01-06 | ₹36.45 | ₹36.45 | ₹34.25 | ₹35.12 | 30,138 |
| 2026-01-05 | ₹36.98 | ₹36.98 | ₹35.52 | ₹36.27 | 15,261 |
| 2026-01-02 | ₹36.05 | ₹36.90 | ₹35.50 | ₹36.57 | 33,818 |
| 2026-01-01 | ₹36.79 | ₹36.90 | ₹36.00 | ₹36.05 | 9,216 |
Fiberweb Share Price Performance Analysis (Feb 2022 - Sep 2026)
FIBERWEB price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-27.60%
₹36.05 → ₹26.10
Year to Date
Price Volatility
16.58%
Medium Volatility
Year to Date
Average Daily Volume
39,294
Year to Date Average
NSE Exchange
Fiberweb Share Price History – Frequently Asked Questions
Common questions about FIBERWEB historical data and records. Analyse Fiberweb ownership structure to track promoter, FII and institutional holdings.
What is the all-time high share price of Fiberweb (FIBERWEB)?
The all-time high share price of Fiberweb was ₹66.6 recorded on August 01, 2024 on the NSE exchange.
What is the all-time low share price of Fiberweb (FIBERWEB)?
The all-time low share price of Fiberweb was ₹25.07 recorded on September 16, 2026 on the NSE exchange.
How can I download FIBERWEB historical share price data?
You can download Fiberweb historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for FIBERWEB shares?
The highest trading volume day for Fiberweb was 9,408,942 shares traded on July 31, 2024 on the NSE exchange, with share price at ₹64.26.