Fiberweb (India) share price history

NSE: FIBERWEBBSE: 507910Textiles & ApparelsSmall Cap

Fiberweb (India) Limited · Face value ₹10 · Listed Sep 1986 on BSE, Feb 2022 on NSE

₹25.21₹0.26 (1.02%)BSE ₹25.50

Share price at the NSE close on 28 Oct 2026. Previous close ₹25.47.

28 Oct: open ₹25.99, high ₹25.99, low ₹25.00

52-week range of traded prices to 28 Oct 2026

₹23.30Low, 23 Oct 2026₹46.50High, 12 Feb 2026

Next results date: the board meets on 29 Oct 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹73 Cr2,903rd largest listed
P/E: 13.88
P/B: 0.39
Dividend yield: Nonein the last 12 months
ROE: 2.9%
ROCE: 4.2%
Debt to equity: 0.06
Volume, NSE: 7,75559.5% delivered

Fiberweb (India) share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Fiberweb (India)'s share price is on record from 17 Jan 2018, when it closed at ₹175.20, to 28 Oct 2026. Its highest close was ₹177.70 on 9 Feb 2018 and its lowest ₹9.04 on 25 Mar 2020. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 17 Jan 2018 are not shown: on 17 Jan 2018 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	25.21	−30.6%	46.00	24.69	36.79	46.50	23.30	65,04,793
2025	36.30	−42.2%	61.55	35.22	63.70	63.70	34.80	1,95,16,096
2024	62.75	+86.8%	64.26	30.35	33.60	66.60	29.00	7,14,39,252
2023	33.60	−8.7%	40.05	27.55	36.25	41.85	27.05	2,19,99,857
2022BSE close	36.80	−23.0%	52.70	33.00	49.50	54.40	31.00	1,61,02,254
2021BSE close	47.80	+50.6%	57.50	27.30	31.55	59.25	26.80	2,07,57,327
2020BSE close	31.75	+109.6%	33.10	9.04	15.60	35.40	8.89	1,34,06,321
2019BSE close	15.15	−64.3%	44.00	11.10	42.10	44.50	10.60	1,18,16,982
2018BSE close	42.45	–	177.70	40.25	177.00	185.70	36.00	1,39,50,075

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 17 Jan 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	25.21	−8.0%	28.37	29.68	23.30	4,79,759
Sep 2026	27.41	+4.0%	26.10	28.68	25.07	3,49,716
Aug 2026	26.35	−10.0%	29.99	30.50	25.17	8,26,314
Jul 2026	29.27	−3.6%	30.21	32.50	28.60	4,01,666
Jun 2026	30.36	+8.1%	28.44	31.25	26.85	6,80,063
May 2026	28.09	−24.9%	36.70	38.50	27.81	8,34,368
Apr 2026	37.40	+18.3%	32.00	40.00	30.11	3,05,062
Mar 2026	31.61	−24.8%	40.02	41.90	31.58	4,59,223
Feb 2026	42.03	+9.6%	39.35	46.50	38.00	15,41,623
Jan 2026	38.35	+5.6%	36.79	38.85	31.20	6,26,999
Dec 2025	36.30	−4.3%	38.75	39.69	34.90	4,58,091
Nov 2025	37.93	−10.9%	43.00	43.93	36.60	9,80,151
Oct 2025	42.59	−1.6%	43.90	45.04	40.81	8,62,170
Sep 2025	43.27	−1.2%	44.16	49.90	42.15	20,80,734
Aug 2025	43.78	−9.6%	48.61	52.47	43.20	17,27,752
Jul 2025	48.41	−4.3%	50.59	52.70	47.02	14,04,395
Jun 2025	50.59	−2.0%	52.16	59.26	45.97	33,01,905
May 2025	51.63	+33.3%	39.90	52.90	34.80	18,11,861
Apr 2025	38.72	−0.8%	39.50	44.49	37.20	10,36,596
Mar 2025	39.02	−4.2%	41.74	45.00	37.93	14,85,991
Feb 2025	40.71	−11.8%	46.74	49.39	40.02	20,75,481
Jan 2025	46.16	−26.4%	63.70	63.70	43.92	22,90,969
Dec 2024	62.75	+9.8%	58.20	65.99	55.38	59,64,362
Nov 2024	57.14	+32.1%	46.30	58.00	43.11	49,13,627
Oct 2024	43.26	+3.0%	41.20	46.00	37.40	8,55,113
Sep 2024	41.98	−12.5%	48.58	50.99	40.36	11,43,110
Aug 2024	47.97	−25.4%	65.79	66.60	46.60	61,15,475
Jul 2024	64.26	+45.5%	44.41	64.26	40.51	1,81,74,482
Jun 2024	44.17	+9.6%	42.45	48.88	35.10	78,43,346
May 2024	40.30	+11.6%	36.20	43.90	32.90	1,08,55,623
Apr 2024	36.10	+18.9%	30.95	41.50	30.95	30,37,074
Mar 2024	30.35	−20.1%	38.00	39.00	29.00	20,51,597
Feb 2024	38.00	−7.3%	41.35	45.25	34.40	41,38,831
Jan 2024	41.00	+22.0%	33.60	43.50	33.10	63,46,612
Dec 2023	33.60	+1.5%	33.45	36.65	30.90	30,19,887
Nov 2023	33.10	+3.8%	31.90	33.75	31.00	14,52,695
Oct 2023	31.90	−2.7%	32.75	34.80	29.15	20,84,093
Sep 2023	32.80	+5.6%	30.80	36.00	29.90	43,29,427
Aug 2023	31.05	+4.2%	30.35	33.80	29.05	20,19,623
Jul 2023	29.80	−2.3%	30.50	32.35	27.05	16,23,194
Jun 2023	30.50	−1.0%	30.80	32.20	29.55	10,74,358
May 2023	30.80	−9.4%	34.90	37.45	29.50	27,49,789
Apr 2023	34.00	+4.9%	33.60	35.35	31.20	4,94,749
Mar 2023	32.40	−7.8%	35.10	37.00	31.50	6,35,829
Feb 2023	35.15	−7.1%	38.55	41.85	32.80	11,56,440
Jan 2023	37.85	+2.9%	36.25	39.00	33.30	13,59,773
Dec 2022	36.80	+1.9%	36.80	39.30	32.00	10,04,869
Nov 2022	36.10	−3.6%	37.45	42.20	35.00	7,53,007
Oct 2022	37.45	+1.1%	37.75	40.45	31.50	5,22,116
Sep 2022	37.05	−6.9%	40.05	42.90	35.00	7,70,939
Aug 2022	39.80	+2.7%	40.75	44.00	33.40	11,15,926
Jul 2022	38.75	+9.3%	36.00	41.65	35.25	9,71,634
Jun 2022	35.45	−15.0%	42.45	43.00	31.00	9,91,511
May 2022	41.70	−5.2%	45.40	51.45	38.70	26,12,741
Apr 2022	44.00	+14.6%	39.00	52.50	38.95	18,03,573
Mar 2022	38.40	−13.1%	44.20	46.75	37.90	9,13,524
Feb 2022BSE close	44.20	−11.7%	50.10	52.45	38.30	18,15,517
Jan 2022BSE close	50.05	+4.7%	49.50	54.40	44.20	28,26,897
Dec 2021BSE close	47.80	+25.3%	38.05	52.00	37.50	19,57,376
Nov 2021BSE close	38.15	−6.8%	40.60	44.90	32.20	10,61,218
Oct 2021BSE close	40.95	−5.0%	43.60	46.35	39.50	12,69,826
Sep 2021BSE close	43.10	−3.4%	45.50	46.00	40.10	8,08,493
Aug 2021BSE close	44.60	−15.3%	53.00	54.45	39.30	14,76,852
Jul 2021BSE close	52.65	+21.0%	47.10	59.25	47.00	32,40,445
Jun 2021BSE close	43.50	+12.5%	38.65	49.40	37.05	25,08,855
May 2021BSE close	38.65	+33.5%	29.55	46.90	29.55	46,04,276
Apr 2021BSE close	28.95	+5.3%	27.90	30.70	26.80	5,78,227
Mar 2021BSE close	27.50	−5.2%	29.90	31.00	26.80	12,43,073
Feb 2021BSE close	29.00	+3.6%	27.90	31.95	27.55	8,81,624
Jan 2021BSE close	28.00	−11.8%	31.55	33.00	27.60	11,27,062
Dec 2020BSE close	31.75	+23.5%	25.70	35.40	25.00	15,47,655
Nov 2020BSE close	25.70	−10.6%	28.45	31.60	23.50	12,51,753
Oct 2020BSE close	28.75	−3.4%	30.40	31.90	26.60	8,46,186
Sep 2020BSE close	29.75	−1.7%	31.40	33.00	26.90	12,43,933
Aug 2020BSE close	30.25	+40.4%	22.00	34.35	20.75	24,95,911
Jul 2020BSE close	21.55	−9.6%	22.70	25.80	18.35	14,64,526
Jun 2020BSE close	23.85	+46.8%	16.25	25.10	16.00	13,94,917
May 2020BSE close	16.25	+5.4%	15.15	17.35	15.15	5,36,212
Apr 2020BSE close	15.42	+40.7%	11.50	18.13	11.50	4,83,080
Mar 2020BSE close	10.96	−15.0%	12.90	15.50	8.89	7,05,723
Feb 2020BSE close	12.90	−14.6%	14.80	17.20	11.40	4,85,851
Jan 2020BSE close	15.10	−0.3%	15.60	18.00	14.50	9,50,574
Dec 2019BSE close	15.15	−2.1%	16.15	16.20	14.30	3,19,770
Nov 2019BSE close	15.47	+4.5%	15.55	19.20	13.86	9,11,567
Oct 2019BSE close	14.80	−6.4%	16.50	16.50	12.55	5,79,579
Sep 2019BSE close	15.82	+12.8%	14.00	18.24	13.41	7,11,658
Aug 2019BSE close	14.03	+10.9%	12.85	14.89	10.60	3,65,102
Jul 2019BSE close	12.65	−28.5%	18.50	18.50	12.60	4,44,120
Jun 2019BSE close	17.70	+10.6%	14.30	23.40	13.40	9,45,217
May 2019BSE close	16.00	−42.2%	26.50	28.40	16.00	22,75,064
Apr 2019BSE close	27.70	−13.4%	33.70	37.50	27.45	16,39,306
Mar 2019BSE close	32.00	−1.5%	33.80	38.70	31.50	18,23,850
Feb 2019BSE close	32.50	−4.4%	33.70	38.20	30.65	8,86,367
Jan 2019BSE close	34.00	−19.9%	42.10	44.50	30.00	9,15,382
Dec 2018BSE close	42.45	−3.1%	44.50	49.60	36.00	8,67,009
Nov 2018BSE close	43.80	−6.2%	47.05	49.90	42.60	6,46,513
Oct 2018BSE close	46.70	−14.7%	53.00	53.85	41.70	9,26,990
Sep 2018BSE close	54.75	−15.6%	66.95	66.95	50.55	10,81,084
Aug 2018BSE close	64.90	−10.1%	72.05	75.30	64.00	10,94,060
Jul 2018BSE close	72.20	−3.5%	77.85	90.85	69.15	5,88,945
Jun 2018BSE close	74.85	−23.3%	97.55	100.50	62.60	24,00,643
May 2018BSE close	97.55	−15.1%	115.00	121.00	94.00	13,50,088
Apr 2018BSE close	114.90	−0.7%	115.30	134.00	113.00	6,94,030
Mar 2018BSE close	115.75	−21.2%	148.00	150.00	112.80	13,61,512
Feb 2018BSE close	146.90	−13.3%	165.50	185.70	145.00	22,07,323
Jan 2018BSE close	169.50	–	177.00	180.00	157.00	7,31,878

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	25.99	25.99	25.00	25.21	25.47	7,755	59.5%
27 Oct 2026	24.77	25.96	24.77	25.47	25.41	4,648	90.4%
26 Oct 2026	25.00	25.89	23.30	24.77	24.57	28,523	63.7%
23 Oct 2026	25.16	25.40	23.30	24.69	24.08	22,944	66.6%
22 Oct 2026	26.00	26.00	24.80	25.18	25.22	7,615	74.1%
21 Oct 2026	26.22	26.70	25.05	25.47	25.74	10,655	73.2%
19 Oct 2026	27.19	27.19	26.10	26.22	26.69	8,112	74.5%
16 Oct 2026	27.00	27.00	26.10	26.25	26.58	8,079	66.9%
15 Oct 2026	27.29	27.70	26.02	26.35	26.86	24,391	46.3%
14 Oct 2026	27.54	27.79	26.90	27.29	27.46	9,477	64.9%
13 Oct 2026	27.50	28.89	26.60	27.14	27.72	30,251	53.3%
12 Oct 2026	25.98	29.68	25.60	27.42	28.23	2,47,519	27.2%
9 Oct 2026	26.50	26.50	25.21	25.63	25.60	12,250	75.9%
8 Oct 2026	26.89	26.89	25.55	25.63	25.96	8,886	78.4%
7 Oct 2026	26.10	27.18	26.01	26.36	26.21	14,227	75.8%
6 Oct 2026	26.20	27.17	25.38	26.47	26.01	11,945	61.8%
5 Oct 2026	27.20	27.20	26.10	26.19	26.37	10,430	84.0%
1 Oct 2026	28.37	28.37	26.40	26.55	26.92	12,052	75.2%
30 Sep 2026	27.99	27.99	26.58	27.41	27.38	23,194	82.5%
29 Sep 2026	26.40	27.46	26.03	26.79	26.27	12,963	84.7%
28 Sep 2026	26.24	27.49	26.24	26.40	26.60	8,868	94.2%
25 Sep 2026	27.10	27.70	26.19	26.54	26.79	9,370	64.4%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
31 May 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
17 Jan 2018	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
6 May 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.