Vishal Fabrics Limited (BOM:538598)
India · Delayed Price · Currency is INR 19.66
-0.42 (-2.09%)
At close: Mar 6, 2026
Vishal Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.08 | 20.39 | 19.11 | 19.66 | 19.66 | -2.09% | 68,295 |
| Mar 5, 2026 | 20.45 | 20.99 | 19.90 | 20.08 | 20.08 | -1.62% | 121,008 |
| Mar 4, 2026 | 20.69 | 21.00 | 19.60 | 20.41 | 20.41 | -3.32% | 253,501 |
| Mar 2, 2026 | 22.00 | 22.00 | 20.65 | 21.11 | 21.11 | -6.88% | 256,410 |
| Feb 27, 2026 | 23.50 | 23.50 | 22.48 | 22.67 | 22.67 | -1.22% | 56,995 |
| Feb 26, 2026 | 23.55 | 23.55 | 22.05 | 22.95 | 22.95 | -0.61% | 143,622 |
| Feb 25, 2026 | 21.40 | 23.50 | 21.11 | 23.09 | 23.09 | 8.00% | 260,781 |
| Feb 24, 2026 | 22.15 | 22.79 | 21.00 | 21.38 | 21.38 | -3.39% | 82,600 |
| Feb 23, 2026 | 22.71 | 23.31 | 21.90 | 22.13 | 22.13 | -0.49% | 84,529 |
| Feb 20, 2026 | 22.71 | 22.95 | 22.16 | 22.24 | 22.24 | -2.07% | 144,695 |
| Feb 19, 2026 | 22.60 | 23.32 | 22.50 | 22.71 | 22.71 | -0.13% | 63,858 |
| Feb 18, 2026 | 22.99 | 23.00 | 22.24 | 22.74 | 22.74 | 1.02% | 66,725 |
| Feb 17, 2026 | 22.90 | 23.00 | 22.12 | 22.51 | 22.51 | -1.70% | 86,645 |
| Feb 16, 2026 | 22.69 | 23.49 | 22.69 | 22.90 | 22.90 | -1.38% | 38,135 |
| Feb 13, 2026 | 20.56 | 23.64 | 20.56 | 23.22 | 23.22 | -1.02% | 102,241 |
| Feb 12, 2026 | 24.28 | 24.28 | 23.32 | 23.46 | 23.46 | -1.92% | 86,514 |
| Feb 11, 2026 | 24.21 | 24.89 | 23.31 | 23.92 | 23.92 | -3.28% | 105,076 |
| Feb 10, 2026 | 24.46 | 25.45 | 24.20 | 24.73 | 24.73 | 1.10% | 160,271 |
| Feb 9, 2026 | 24.82 | 24.82 | 24.15 | 24.46 | 24.46 | 0.49% | 170,385 |
| Feb 6, 2026 | 24.46 | 24.85 | 24.15 | 24.34 | 24.34 | -1.85% | 52,400 |
| Feb 5, 2026 | 25.24 | 25.24 | 24.22 | 24.80 | 24.80 | 0.20% | 63,002 |
| Feb 4, 2026 | 24.06 | 25.20 | 24.06 | 24.75 | 24.75 | 0.98% | 116,355 |
| Feb 3, 2026 | 25.24 | 26.97 | 24.00 | 24.51 | 24.51 | -0.20% | 310,832 |
| Feb 2, 2026 | 23.31 | 24.90 | 23.31 | 24.56 | 24.56 | 1.53% | 68,274 |
| Feb 1, 2026 | 23.70 | 24.98 | 23.15 | 24.19 | 24.19 | 0.54% | 51,494 |
| Jan 30, 2026 | 24.75 | 24.75 | 23.00 | 24.06 | 24.06 | -1.43% | 49,692 |
| Jan 29, 2026 | 24.50 | 24.56 | 23.30 | 24.41 | 24.41 | -1.37% | 46,603 |
| Jan 28, 2026 | 24.80 | 25.00 | 24.50 | 24.75 | 24.75 | 1.48% | 40,412 |
| Jan 27, 2026 | 22.90 | 25.00 | 22.60 | 24.39 | 24.39 | 6.18% | 231,372 |
| Jan 23, 2026 | 23.25 | 24.28 | 22.50 | 22.97 | 22.97 | -3.16% | 56,283 |
| Jan 22, 2026 | 23.90 | 24.30 | 23.25 | 23.72 | 23.72 | 1.54% | 73,893 |
| Jan 21, 2026 | 22.55 | 23.40 | 21.05 | 23.36 | 23.36 | 1.52% | 408,021 |
| Jan 20, 2026 | 24.10 | 24.10 | 22.95 | 23.01 | 23.01 | -2.95% | 94,813 |
| Jan 19, 2026 | 24.69 | 24.80 | 23.30 | 23.71 | 23.71 | -1.33% | 66,073 |
| Jan 16, 2026 | 23.94 | 24.50 | 23.17 | 24.03 | 24.03 | 2.43% | 191,919 |
| Jan 14, 2026 | 23.71 | 23.98 | 22.75 | 23.46 | 23.46 | -2.05% | 101,903 |
| Jan 13, 2026 | 23.81 | 24.36 | 23.81 | 23.95 | 23.95 | 0.59% | 122,002 |
| Jan 12, 2026 | 23.74 | 24.85 | 23.50 | 23.81 | 23.81 | -1.69% | 118,766 |
| Jan 9, 2026 | 24.70 | 25.48 | 24.05 | 24.22 | 24.22 | -2.30% | 75,287 |
| Jan 8, 2026 | 25.67 | 25.76 | 24.01 | 24.79 | 24.79 | -1.51% | 99,134 |
| Jan 7, 2026 | 24.80 | 26.00 | 24.70 | 25.17 | 25.17 | 0.36% | 106,280 |
| Jan 6, 2026 | 25.50 | 25.90 | 24.90 | 25.08 | 25.08 | -0.63% | 62,307 |
| Jan 5, 2026 | 25.81 | 26.15 | 25.00 | 25.24 | 25.24 | -2.21% | 163,035 |
| Jan 2, 2026 | 25.95 | 26.00 | 25.61 | 25.81 | 25.81 | -0.50% | 73,437 |
| Jan 1, 2026 | 25.90 | 26.37 | 25.54 | 25.94 | 25.94 | 0.43% | 50,336 |
| Dec 31, 2025 | 26.00 | 26.72 | 25.75 | 25.83 | 25.83 | -1.22% | 165,044 |
| Dec 30, 2025 | 26.79 | 26.79 | 26.00 | 26.15 | 26.15 | -0.15% | 76,065 |
| Dec 29, 2025 | 26.99 | 27.25 | 25.88 | 26.19 | 26.19 | -2.39% | 98,270 |
| Dec 26, 2025 | 27.01 | 27.25 | 26.78 | 26.83 | 26.83 | -0.67% | 41,468 |
| Dec 24, 2025 | 26.80 | 27.20 | 26.27 | 27.01 | 27.01 | 1.73% | 63,486 |