Vishal Fabrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	27.15	27.15	25.33	26.55	26.55	-1.70%	86,475
Dec 22, 2025	27.20	27.58	26.50	27.01	27.01	-0.66%	70,245
Dec 19, 2025	27.89	27.89	27.00	27.19	27.19	-0.18%	48,770
Dec 18, 2025	27.79	27.79	27.00	27.24	27.24	-1.77%	45,480
Dec 17, 2025	28.20	28.20	27.41	27.73	27.73	0.07%	51,364
Dec 16, 2025	27.89	28.00	27.39	27.71	27.71	0.91%	110,548
Dec 15, 2025	27.59	27.63	27.30	27.46	27.46	-0.07%	27,544
Dec 12, 2025	27.60	27.98	27.10	27.48	27.48	-0.33%	64,959
Dec 11, 2025	27.40	28.00	27.33	27.57	27.57	1.51%	75,320
Dec 10, 2025	27.01	27.47	26.80	27.16	27.16	0.04%	41,786
Dec 9, 2025	27.45	27.45	26.55	27.15	27.15	1.19%	66,764
Dec 8, 2025	27.06	27.50	26.75	26.83	26.83	-1.22%	142,039
Dec 5, 2025	27.90	28.00	27.00	27.16	27.16	-2.37%	237,229
Dec 4, 2025	28.13	28.65	27.16	27.82	27.82	-1.10%	43,385