Skip to main content
logo
Vishal Fabrics Limited (BOM:538598)
India flag India · Delayed Price · Currency is INR
23.42
+0.20 (0.86%)
At close: May 8, 2026

Vishal Fabrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202622.3123.4222.1622.6622.66-3.25%56,404
May 8, 202623.6323.6322.5023.4223.420.86%49,962
May 7, 202622.9023.3022.1023.2223.222.88%77,486
May 6, 202622.1622.9822.1622.5722.571.07%97,691
May 5, 202622.6822.8422.1222.3322.33-1.54%17,363
May 4, 202622.7923.4022.1022.6822.68-0.48%63,432
Apr 30, 202622.5023.2522.5022.7922.79-2.36%30,594
Apr 29, 202623.7523.7522.8023.3423.34-0.04%59,172
Apr 28, 202622.8823.9022.8723.3523.352.95%150,367
Apr 27, 202621.7123.2321.7122.6822.681.93%82,569
Apr 24, 202622.7222.9922.1322.2522.25-1.02%32,822
Apr 23, 202622.4922.8822.1222.4822.480.13%43,584
Apr 22, 202622.3922.7822.1122.4522.45-62,985
Apr 21, 202622.5223.7721.8022.4522.45-3.94%351,525
Apr 20, 202623.4924.4523.0323.3723.372.01%159,919
Apr 17, 202622.8823.0722.2122.9122.912.37%83,247
Apr 16, 202622.4522.4921.5022.3822.381.13%96,712
Apr 15, 202621.2422.2121.2422.1322.134.44%146,260
Apr 13, 202621.4921.4920.5121.1921.19-1.85%81,833
Apr 10, 202621.4821.7521.2021.5921.591.50%71,557
Apr 9, 202621.5022.2121.2021.2721.27-0.51%121,989
Apr 8, 202620.0221.9920.0221.3821.386.79%135,844
Apr 7, 202620.9020.9019.0620.0220.02-2.67%99,947
Apr 6, 202618.4521.0018.0520.5720.5717.27%337,409
Apr 2, 202617.5018.6916.1117.5417.540.80%62,671
Apr 1, 202615.1217.6115.1217.4017.4015.16%140,323
Mar 30, 202615.1615.6514.6615.1115.11-4.43%259,597
Mar 27, 202616.5516.7515.5015.8115.81-2.59%400,277
Mar 25, 202616.4716.6915.6016.2316.23-0.12%389,679
Mar 24, 202616.0516.9915.6116.2516.251.25%182,233
Mar 23, 202617.9817.9815.1116.0516.05-8.44%355,932
Mar 20, 202617.9017.9117.4117.5317.53-0.85%225,866
Mar 19, 202617.5117.8517.5117.6817.68-0.95%48,213
Mar 18, 202617.4817.8817.1517.8517.852.35%144,017
Mar 17, 202617.9918.2417.4017.4417.44-0.80%100,938
Mar 16, 202617.3118.2417.0217.5817.58-0.45%87,884
Mar 13, 202618.8218.8217.3017.6617.66-6.16%213,165
Mar 12, 202620.3020.3018.0018.8218.82-3.24%258,875
Mar 11, 202619.9119.9119.2119.4519.450.05%128,885
Mar 10, 202621.9921.9919.2119.4419.44-1.87%145,419
Mar 9, 202619.8820.5019.2719.8119.810.76%76,751
Mar 6, 202620.0820.3919.1119.6619.66-2.09%68,295
Mar 5, 202620.4520.9919.9020.0820.08-1.62%121,008
Mar 4, 202620.6921.0019.6020.4120.41-3.32%253,501
Mar 2, 202622.0022.0020.6521.1121.11-6.88%256,410
Feb 27, 202623.5023.5022.4822.6722.67-1.22%56,995
Feb 26, 202623.5523.5522.0522.9522.95-0.61%143,622
Feb 25, 202621.4023.5021.1123.0923.098.00%260,781
Feb 24, 202622.1522.7921.0021.3821.38-3.39%82,600
Feb 23, 202622.7123.3121.9022.1322.13-0.49%84,529