Vishal Fabrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	16.55	16.75	15.50	15.81	15.81	-2.59%	400,277
Mar 25, 2026	16.47	16.69	15.60	16.23	16.23	-0.12%	389,679
Mar 24, 2026	16.05	16.99	15.61	16.25	16.25	1.25%	182,233
Mar 23, 2026	17.98	17.98	15.11	16.05	16.05	-8.44%	355,932
Mar 20, 2026	17.90	17.91	17.41	17.53	17.53	-0.85%	225,866
Mar 19, 2026	17.51	17.85	17.51	17.68	17.68	-0.95%	48,213
Mar 18, 2026	17.48	17.88	17.15	17.85	17.85	2.35%	144,017
Mar 17, 2026	17.99	18.24	17.40	17.44	17.44	-0.80%	100,938
Mar 16, 2026	17.31	18.24	17.02	17.58	17.58	-0.45%	87,884
Mar 13, 2026	18.82	18.82	17.30	17.66	17.66	-6.16%	213,165
Mar 12, 2026	20.30	20.30	18.00	18.82	18.82	-3.24%	258,875
Mar 11, 2026	19.91	19.91	19.21	19.45	19.45	0.05%	128,885
Mar 10, 2026	21.99	21.99	19.21	19.44	19.44	-1.87%	145,419
Mar 9, 2026	19.88	20.50	19.27	19.81	19.81	0.76%	76,751
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