Vishal Fabrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	28.90	28.90	27.90	28.13	28.13	-0.35%	79,657
Dec 2, 2025	26.50	29.50	26.50	28.23	28.23	4.29%	349,264
Dec 1, 2025	27.80	27.80	25.80	27.07	27.07	-0.77%	117,197
Nov 28, 2025	27.40	27.75	27.15	27.28	27.28	-0.44%	142,359
Nov 27, 2025	28.39	28.48	27.00	27.40	27.40	-1.55%	98,792
Nov 26, 2025	28.23	28.49	27.62	27.83	27.83	-1.31%	159,871
Nov 25, 2025	27.05	28.70	27.00	28.20	28.20	3.03%	133,097
Nov 24, 2025	28.39	28.39	27.00	27.37	27.37	-1.93%	75,848
Nov 21, 2025	28.20	28.20	27.51	27.91	27.91	-0.18%	85,048
Nov 20, 2025	27.66	28.45	27.66	27.96	27.96	-0.53%	39,295
Nov 19, 2025	28.50	28.75	28.00	28.11	28.11	-0.32%	57,581
Nov 18, 2025	28.70	28.70	28.06	28.20	28.20	-0.53%	58,628
Nov 17, 2025	28.25	29.00	28.25	28.35	28.35	0.35%	88,181
Nov 14, 2025	28.61	30.79	27.05	28.25	28.25	-1.19%	737,459
Nov 13, 2025	29.31	30.00	28.40	28.59	28.59	-2.46%	178,709