Fiberweb

FIBE
🏛️ india →
43.46
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 43.06 43.06 43.06 43.06 0.3K
09:20 43.30 43.30 43.30 43.30 0.0K
09:25 43.15 43.21 43.00 43.07 0.4K
09:30 43.20 43.20 43.20 43.20 0.0K
09:35 43.06 43.38 43.06 43.38 0.1K
09:40 43.27 43.27 43.27 43.27 1.0K
10:15 43.40 43.40 43.40 43.40 1.8K
10:20 43.30 43.30 43.30 43.30 0.5K
10:35 43.07 43.07 43.05 43.05 0.0K
11:15 43.25 43.25 43.25 43.25 0.3K
11:20 43.05 43.05 43.05 43.05 0.0K
11:25 43.18 43.18 43.18 43.18 0.1K
11:35 43.05 43.05 43.05 43.05 0.0K
11:40 43.16 43.16 43.16 43.16 0.1K
13:35 43.59 43.59 43.59 43.59 0.0K
15:15 43.16 43.16 43.16 43.16 0.0K
15:20 43.58 43.58 43.17 43.17 0.9K
15:25 43.20 43.20 43.20 43.20 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-08 41.00 43.70 41.00 43.46 0.0M
2025-10-07 43.61 43.95 42.89 43.25 0.0M
2025-10-06 42.50 44.29 42.50 43.61 0.0M
2025-10-03 43.90 43.90 43.00 43.20 0.0M
2025-10-01 44.69 44.69 43.00 43.02 0.0M
2025-09-30 44.39 46.90 43.20 43.39 0.1M
2025-09-29 44.72 44.80 43.75 44.08 0.0M
2025-09-26 45.07 45.10 43.90 43.99 0.0M
2025-09-25 45.00 46.25 44.65 45.06 0.0M
2025-09-24 47.01 47.01 45.83 45.89 0.0M
2025-09-23 47.47 47.76 45.82 46.04 0.0M
2025-09-22 47.30 49.94 46.00 47.48 0.0M
2025-09-19 47.26 47.40 46.00 46.08 0.0M
2025-09-18 47.35 48.45 46.63 47.12 0.0M
2025-09-17 49.50 49.50 46.00 46.56 0.0M
2025-09-16 48.32 48.61 46.20 47.21 0.0M
2025-09-15 46.57 49.37 46.21 48.54 0.0M
2025-09-12 44.59 46.00 44.59 44.94 0.0M
2025-09-11 44.83 46.18 44.51 44.80 0.0M
2025-09-10 44.99 46.60 44.99 45.42 0.0M
2025-09-09 44.91 46.70 44.85 44.99 0.0M
2025-09-08 44.00 45.99 44.00 44.51 0.0M
2025-09-05 44.50 44.90 43.53 44.17 0.0M
2025-09-04 45.25 45.62 42.50 43.43 0.0M
2025-09-03 45.39 45.83 45.00 45.55 0.0M
2025-09-02 44.51 45.65 44.51 45.38 0.0M
2025-09-01 43.00 45.00 43.00 44.39 0.0M
2025-08-29 43.35 45.35 43.35 43.89 0.0M
2025-08-28 47.90 48.67 43.00 43.92 0.1M
2025-08-26 47.77 52.50 47.50 48.10 0.2M
2025-08-25 48.70 49.45 48.05 48.34 0.0M
2025-08-22 48.69 50.73 48.00 48.19 0.1M
2025-08-21 50.10 50.51 48.57 48.69 0.0M
2025-08-20 49.55 50.00 49.11 49.43 0.0M
2025-08-19 49.94 50.83 49.12 49.71 0.0M
2025-08-18 51.38 51.79 48.60 49.94 0.0M
2025-08-14 48.90 51.24 48.40 49.46 0.0M
2025-08-13 49.50 49.99 48.03 49.01 0.0M
2025-08-12 44.77 49.06 44.77 48.16 0.0M
2025-08-11 47.00 48.23 46.24 47.68 0.0M
2025-08-08 48.26 48.43 47.15 47.87 0.0M
2025-08-07 47.78 49.00 46.26 48.95 0.0M
2025-08-06 48.21 48.30 47.25 47.80 0.0M
2025-08-05 45.21 49.09 45.21 48.04 0.0M
2025-08-04 48.66 49.07 47.67 48.11 0.0M
2025-08-01 48.58 49.29 48.58 48.66 0.0M
2025-07-31 48.95 49.20 47.69 48.36 0.0M
2025-07-30 49.04 49.24 48.61 48.78 0.0M
2025-07-29 45.17 49.00 45.17 48.75 0.0M
2025-07-28 49.40 50.10 47.02 47.86 0.0M
2025-07-25 49.91 50.65 49.05 49.41 0.0M
2025-07-24 50.50 50.94 49.05 49.78 0.0M
2025-07-23 50.73 50.88 49.46 49.87 0.0M
2025-07-22 53.10 53.10 50.65 50.93 0.0M
2025-07-21 50.25 52.65 49.71 51.91 0.0M
2025-07-18 50.55 50.58 49.53 50.26 0.0M
2025-07-17 49.40 52.00 49.40 50.30 0.0M
2025-07-16 48.80 51.03 48.71 49.67 0.0M
2025-07-15 50.15 50.15 47.86 48.71 0.0M
2025-07-14 50.00 50.42 49.33 49.64 0.0M
2025-07-11 51.40 52.49 50.61 50.73 0.0M
2025-07-10 49.59 52.00 49.59 51.41 0.0M
2025-07-09 46.25 49.93 46.25 49.36 0.0M
2025-07-08 46.51 50.09 46.51 49.14 0.0M
2025-07-07 48.65 49.59 48.65 49.22 0.0M
2025-07-04 50.23 50.70 49.30 49.53 0.0M
2025-07-03 50.88 50.88 49.60 49.82 0.0M
2025-07-02 49.86 51.07 49.22 49.88 0.0M
2025-07-01 51.45 51.45 50.67 50.88 0.0M
2025-06-30 50.84 51.51 50.11 50.39 0.0M
2025-06-27 53.75 53.75 50.05 50.40 0.0M
2025-06-26 51.79 53.70 49.49 51.43 0.0M
2025-06-25 50.25 52.23 48.69 49.19 0.0M
2025-06-24 54.00 55.14 49.80 50.61 0.0M
2025-06-23 49.54 59.44 48.01 54.31 0.2M
2025-06-20 47.36 52.15 47.10 49.54 0.0M
2025-06-19 49.01 49.38 46.00 47.53 0.0M
2025-06-18 49.53 50.34 48.67 48.98 0.0M
2025-06-17 56.00 56.00 49.37 49.53 0.0M
2025-06-16 52.00 52.00 49.25 51.24 0.0M
2025-06-13 50.38 51.93 49.47 51.44 0.0M
2025-06-12 52.06 52.57 51.06 51.79 0.0M
2025-06-11 53.08 53.76 52.30 52.48 0.0M
2025-06-10 50.65 52.75 50.00 52.23 0.0M
2025-06-09 51.15 53.80 51.15 52.82 0.0M
2025-06-06 51.85 53.84 51.50 53.58 0.0M
2025-06-05 54.49 54.49 50.14 50.52 0.0M
2025-06-04 53.51 54.51 50.60 52.52 0.0M
2025-06-03 57.46 57.49 53.26 53.99 0.0M
2025-06-02 53.95 55.96 53.00 54.85 0.1M
2025-05-30 50.13 52.95 50.13 51.18 0.1M
2025-05-29 48.80 52.34 47.00 48.38 0.1M
2025-05-28 44.20 49.00 44.04 47.33 0.0M
2025-05-27 43.49 44.11 43.24 43.72 0.0M
2025-05-26 44.40 44.43 43.55 43.72 0.0M
2025-05-23 43.56 44.50 42.89 43.77 0.0M
2025-05-22 40.00 44.40 40.00 43.76 0.0M
2025-05-21 42.00 42.30 41.80 41.90 0.0M
2025-05-20 42.90 43.43 42.17 42.84 0.0M
2025-05-19 44.00 44.10 42.89 43.40 0.0M
2025-05-16 41.86 44.10 41.49 43.55 0.0M
2025-05-15 40.46 41.92 40.00 41.80 0.0M
2025-05-14 39.97 41.80 39.97 40.23 0.0M
2025-05-13 38.44 39.76 38.00 39.01 0.0M
2025-05-12 37.16 38.96 37.16 38.32 0.0M
2025-05-09 34.00 37.41 34.00 37.09 0.0M
2025-05-08 37.50 38.52 35.92 36.76 0.0M
2025-05-07 36.75 37.77 36.75 36.90 0.0M
2025-05-06 39.38 39.80 35.70 36.93 0.0M
2025-05-05 39.54 39.86 39.06 39.31 0.0M
2025-05-02 37.95 40.04 37.95 39.54 0.0M
2025-04-30 39.29 39.42 38.26 38.58 0.0M
2025-04-29 39.91 40.20 39.86 39.90 0.0M
2025-04-28 40.22 40.40 39.30 39.91 0.0M
2025-04-25 42.99 42.99 38.87 39.33 0.0M
2025-04-24 42.53 43.14 41.03 41.67 0.0M
2025-04-23 42.01 43.65 42.01 43.14 0.0M
2025-04-22 43.00 44.42 41.99 42.73 0.0M
2025-04-21 42.70 43.49 42.16 42.85 0.0M
2025-04-17 42.40 43.19 41.71 42.18 0.0M
2025-04-16 43.30 43.80 41.85 42.32 0.0M
2025-04-15 38.25 43.60 38.25 43.21 0.0M
2025-04-11 39.26 40.70 39.26 39.50 0.0M
2025-04-09 39.20 39.59 39.00 39.12 0.0M
2025-04-08 44.00 44.00 39.39 39.82 0.0M
2025-04-07 36.10 39.48 36.10 39.25 0.0M
2025-04-04 40.54 41.11 39.99 40.96 0.0M
2025-04-03 41.43 42.18 40.85 41.36 0.0M
2025-04-02 39.81 41.05 39.63 40.86 0.0M
2025-04-01 40.01 42.80 39.79 40.62 0.0M
2025-03-28 40.68 40.83 38.68 38.98 0.0M
2025-03-27 42.90 42.90 39.05 39.52 0.0M
2025-03-26 41.33 41.47 39.30 39.74 0.0M
2025-03-25 43.40 43.40 41.35 41.65 0.0M
2025-03-24 44.74 44.93 42.89 43.39 0.0M
2025-03-21 42.15 44.19 41.12 43.86 0.0M
2025-03-20 42.11 42.34 41.27 41.54 0.0M
2025-03-19 36.05 43.55 36.05 41.79 0.2M
2025-03-18 40.25 40.25 39.10 39.60 0.0M
2025-03-17 41.00 41.00 37.93 39.05 0.0M
2025-03-13 40.50 40.50 39.12 39.59 0.0M
2025-03-12 40.99 41.00 38.51 39.32 0.0M
2025-03-11 38.55 41.00 38.55 40.25 0.0M
2025-03-10 46.85 46.85 40.20 41.00 0.0M
2025-03-07 43.56 43.71 42.68 42.69 0.0M
2025-03-06 43.01 43.40 42.20 42.47 0.0M
2025-03-05 40.90 42.79 40.90 41.88 0.0M
2025-03-04 39.75 41.80 38.55 40.63 0.0M
2025-03-03 44.65 44.65 38.72 39.40 0.0M
2025-02-28 46.10 46.10 40.34 40.67 0.0M
2025-02-27 43.10 43.10 41.90 42.00 0.0M
2025-02-25 42.36 46.99 42.36 43.23 0.0M
2025-02-24 43.59 44.80 43.40 43.43 0.0M
2025-02-21 45.66 46.34 44.25 44.31 0.0M
2025-02-20 43.00 45.79 43.00 44.11 0.0M
2025-02-19 42.00 46.36 41.20 43.70 0.0M
2025-02-18 45.55 45.63 41.31 42.15 0.0M
2025-02-17 45.00 46.55 43.94 45.67 0.0M
2025-02-14 47.12 47.30 43.34 43.54 0.0M
2025-02-13 46.65 48.00 46.64 47.25 0.0M
2025-02-12 46.89 48.09 45.10 47.35 0.0M
2025-02-11 47.51 49.22 44.02 44.80 0.0M
2025-02-10 48.88 48.88 44.56 44.75 0.0M
2025-02-07 48.65 48.65 45.01 45.73 0.0M
2025-02-06 47.02 51.40 47.02 47.70 0.0M
2025-02-05 46.79 48.00 46.72 47.02 0.0M
2025-02-04 45.82 46.85 45.00 45.87 0.0M
2025-02-03 47.90 47.90 44.50 44.88 0.0M
2025-02-01 46.50 47.11 45.74 46.12 0.0M
2025-01-31 46.79 46.79 45.01 46.16 0.0M
2025-01-30 48.19 48.19 45.51 46.09 0.0M
2025-01-29 45.22 45.97 44.95 45.97 0.0M
2025-01-28 47.01 47.01 43.79 43.79 0.0M
2025-01-27 47.73 48.00 46.09 46.09 0.0M
2025-01-24 50.76 50.98 48.29 48.51 0.0M
2025-01-23 50.51 51.50 50.00 50.83 0.0M
2025-01-22 52.83 52.83 49.74 51.24 0.0M
2025-01-21 55.69 55.69 52.25 52.35 0.0M
2025-01-20 52.49 55.02 52.49 55.00 0.0M
2025-01-17 52.30 52.44 49.34 52.40 0.0M
2025-01-16 51.07 52.10 49.90 49.95 0.0M
2025-01-15 50.16 52.39 49.50 50.49 0.0M
2025-01-14 48.08 50.50 47.56 49.95 0.0M
2025-01-13 50.21 51.20 48.67 48.67 0.0M
2025-01-10 53.43 53.43 50.82 51.23 0.0M
2025-01-09 55.72 55.83 52.89 53.31 0.0M
2025-01-08 59.00 59.00 55.12 55.67 0.0M
2025-01-07 58.35 59.28 56.15 56.61 0.0M
2025-01-06 62.37 62.37 58.35 58.35 0.0M
2025-01-03 60.00 63.45 60.00 61.42 0.0M
2025-01-02 59.70 62.84 59.70 61.53 0.0M
2025-01-01 63.50 63.50 60.98 61.62 0.0M