Vishal Fabrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	18.06	18.69	18.01	18.22	18.22	0.89%	46,680
Aug 3, 2026	17.97	18.46	17.97	18.06	18.06	0.50%	33,951
Jul 31, 2026	18.13	18.35	17.65	17.97	17.97	-0.88%	38,053
Jul 30, 2026	18.02	18.55	18.01	18.13	18.13	-1.31%	19,876
Jul 29, 2026	18.46	18.55	18.14	18.37	18.37	1.49%	38,258
Jul 28, 2026	18.30	18.40	17.83	18.10	18.10	0.22%	46,764
Jul 27, 2026	18.07	18.88	17.51	18.06	18.06	-2.06%	145,273
Jul 24, 2026	18.58	18.58	18.21	18.44	18.44	0.55%	33,604
Jul 23, 2026	18.69	18.70	18.13	18.34	18.34	0.05%	32,951
Jul 22, 2026	18.31	19.26	18.20	18.33	18.33	-2.45%	74,791
Jul 21, 2026	19.31	19.70	18.00	18.79	18.79	-3.04%	117,974
Jul 20, 2026	19.90	19.90	19.21	19.38	19.38	-0.72%	8,275
Jul 17, 2026	19.38	19.76	19.15	19.52	19.52	0.98%	23,320
Jul 16, 2026	19.85	20.00	18.99	19.33	19.33	-1.28%	72,190
Jul 15, 2026	19.33	20.25	19.33	19.58	19.58	-0.86%	29,279
Jul 14, 2026	20.49	20.49	19.55	19.75	19.75	-1.59%	35,221
Jul 13, 2026	19.87	20.49	19.40	20.07	20.07	1.57%	41,877
Jul 10, 2026	19.75	20.00	19.22	19.76	19.76	2.07%	22,546
Jul 9, 2026	19.52	20.15	19.09	19.36	19.36	-1.33%	40,603
Jul 8, 2026	20.29	20.29	18.50	19.62	19.62	-2.78%	170,512
Jul 7, 2026	19.75	20.30	19.75	20.18	20.18	0.15%	32,514
Jul 6, 2026	20.45	20.45	20.06	20.15	20.15	0.30%	44,915
Jul 3, 2026	20.20	20.45	20.01	20.09	20.09	-0.64%	58,485
Jul 2, 2026	19.88	20.37	19.83	20.22	20.22	0.05%	135,379
Jul 1, 2026	20.34	20.34	19.85	20.21	20.21	0.95%	34,824
Jun 30, 2026	20.61	20.61	19.82	20.02	20.02	-0.50%	73,070
Jun 29, 2026	20.35	21.10	20.00	20.12	20.12	-2.33%	106,803
Jun 25, 2026	20.11	21.20	20.11	20.60	20.60	1.18%	60,650
Jun 24, 2026	20.40	20.50	20.01	20.36	20.36	-0.10%	29,800
Jun 23, 2026	20.69	20.69	20.26	20.38	20.38	-0.78%	37,221
Jun 22, 2026	20.69	20.70	20.11	20.54	20.54	1.28%	61,317
Jun 19, 2026	20.44	20.55	20.03	20.28	20.28	0.35%	53,165
Jun 18, 2026	20.70	20.70	20.13	20.21	20.21	-1.37%	96,020
Jun 17, 2026	20.27	20.69	19.80	20.49	20.49	0.59%	45,834
Jun 16, 2026	20.69	20.75	20.00	20.37	20.37	0.25%	102,843
Jun 15, 2026	20.47	20.98	20.20	20.32	20.32	0.59%	69,756
Jun 12, 2026	20.04	20.51	20.04	20.20	20.20	0.25%	20,237
Jun 11, 2026	20.15	20.39	20.00	20.15	20.15	-0.05%	40,512
Jun 10, 2026	20.31	20.61	20.00	20.16	20.16	-0.40%	133,312
Jun 9, 2026	19.72	20.60	19.72	20.24	20.24	0.75%	71,144
Jun 8, 2026	20.38	20.50	19.20	20.09	20.09	0.25%	68,171
Jun 5, 2026	19.70	20.21	19.50	20.04	20.04	4.05%	60,635
Jun 4, 2026	20.70	20.91	18.84	19.26	19.26	-6.96%	305,424
Jun 3, 2026	20.32	21.05	20.10	20.70	20.70	1.37%	74,183
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