Vishal Fabrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	20.74	20.89	20.00	20.42	20.42	1.09%	59,382
Jun 1, 2026	22.00	22.97	19.63	20.20	20.20	-1.37%	115,132
May 29, 2026	19.62	20.85	19.62	20.48	20.48	1.04%	24,291
May 27, 2026	20.70	20.70	19.55	20.27	20.27	0.30%	70,672
May 26, 2026	20.90	20.99	20.05	20.21	20.21	-1.13%	46,713
May 25, 2026	20.71	22.00	20.37	20.44	20.44	-1.45%	102,240
May 22, 2026	21.25	21.49	20.56	20.74	20.74	-1.85%	51,343
May 21, 2026	21.60	21.79	20.87	21.13	21.13	-0.47%	47,233
May 20, 2026	20.61	21.48	20.04	21.23	21.23	3.01%	69,745
May 19, 2026	19.56	20.79	19.56	20.61	20.61	2.54%	59,734
May 18, 2026	20.39	20.39	19.51	20.10	20.10	0.10%	40,557
May 15, 2026	19.99	20.28	19.72	20.08	20.08	0.90%	46,018
May 14, 2026	19.31	19.98	19.23	19.90	19.90	1.89%	76,679
May 13, 2026	19.50	20.00	19.01	19.53	19.53	-1.86%	217,941
May 12, 2026	22.55	22.94	19.00	19.90	19.90	-12.18%	303,039
May 11, 2026	22.31	23.42	22.16	22.66	22.66	-3.25%	56,404
May 8, 2026	23.63	23.63	22.50	23.42	23.42	0.86%	49,962
May 7, 2026	22.90	23.30	22.10	23.22	23.22	2.88%	77,486
May 6, 2026	22.16	22.98	22.16	22.57	22.57	1.07%	97,691
May 5, 2026	22.68	22.84	22.12	22.33	22.33	-1.54%	17,363
May 4, 2026	22.79	23.40	22.10	22.68	22.68	-0.48%	63,432
Apr 30, 2026	22.50	23.25	22.50	22.79	22.79	-2.36%	30,594
Apr 29, 2026	23.75	23.75	22.80	23.34	23.34	-0.04%	59,172
Apr 28, 2026	22.88	23.90	22.87	23.35	23.35	2.95%	150,367
Apr 27, 2026	21.71	23.23	21.71	22.68	22.68	1.93%	82,569
Apr 24, 2026	22.72	22.99	22.13	22.25	22.25	-1.02%	32,822
Apr 23, 2026	22.49	22.88	22.12	22.48	22.48	0.13%	43,584
Apr 22, 2026	22.39	22.78	22.11	22.45	22.45	-	62,985
Apr 21, 2026	22.52	23.77	21.80	22.45	22.45	-3.94%	351,525
Apr 20, 2026	23.49	24.45	23.03	23.37	23.37	2.01%	159,919
Apr 17, 2026	22.88	23.07	22.21	22.91	22.91	2.37%	83,247
Apr 16, 2026	22.45	22.49	21.50	22.38	22.38	1.13%	96,712
Apr 15, 2026	21.24	22.21	21.24	22.13	22.13	4.44%	146,260
Apr 13, 2026	21.49	21.49	20.51	21.19	21.19	-1.85%	81,833
Apr 10, 2026	21.48	21.75	21.20	21.59	21.59	1.50%	71,557
Apr 9, 2026	21.50	22.21	21.20	21.27	21.27	-0.51%	121,989
Apr 8, 2026	20.02	21.99	20.02	21.38	21.38	6.79%	135,844
Apr 7, 2026	20.90	20.90	19.06	20.02	20.02	-2.67%	99,947
Apr 6, 2026	18.45	21.00	18.05	20.57	20.57	17.27%	337,409
Apr 2, 2026	17.50	18.69	16.11	17.54	17.54	0.80%	62,671
Apr 1, 2026	15.12	17.61	15.12	17.40	17.40	15.16%	140,323
Mar 30, 2026	15.16	15.65	14.66	15.11	15.11	-4.43%	259,597
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