Vishal Fabrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	17.73	17.90	17.06	17.28	17.28	-0.58%	8,642
Oct 1, 2026	17.50	18.20	17.25	17.38	17.38	-2.08%	9,814
Sep 30, 2026	18.34	18.34	17.63	17.75	17.75	-1.50%	6,405
Sep 29, 2026	17.56	18.44	17.56	18.02	18.02	-0.93%	5,487
Sep 28, 2026	18.00	18.25	17.80	18.19	18.19	1.11%	8,063
Sep 25, 2026	18.02	18.19	17.89	17.99	17.99	0.28%	12,651
Sep 24, 2026	18.10	18.31	17.91	17.94	17.94	-1.54%	7,226
Sep 23, 2026	18.44	18.44	18.00	18.22	18.22	0.55%	1,951
Sep 22, 2026	17.93	18.80	17.93	18.12	18.12	-0.44%	4,776
Sep 21, 2026	18.59	18.74	18.05	18.20	18.20	0.28%	5,593
Sep 18, 2026	18.21	18.47	18.07	18.15	18.15	0.50%	4,402
Sep 17, 2026	18.40	18.73	18.00	18.06	18.06	-1.79%	51,885
Sep 16, 2026	18.80	18.80	18.00	18.39	18.39	0.38%	1,732
Sep 15, 2026	18.40	18.90	18.15	18.32	18.32	-0.70%	8,868
Sep 11, 2026	18.68	18.68	17.80	18.45	18.45	0.99%	6,471
Sep 10, 2026	18.38	18.66	17.62	18.27	18.27	-0.11%	19,296
Sep 9, 2026	18.50	18.59	18.15	18.29	18.29	-1.03%	14,459
Sep 8, 2026	18.88	18.88	18.41	18.48	18.48	0.16%	9,891
Sep 7, 2026	19.30	19.90	18.25	18.45	18.45	-1.07%	14,905
Sep 4, 2026	18.79	19.40	18.45	18.65	18.65	0.70%	17,913
Sep 3, 2026	18.91	19.29	18.30	18.52	18.52	-1.91%	2,471,257
Sep 2, 2026	19.28	19.28	18.53	18.88	18.88	-1.00%	2,989
Sep 1, 2026	19.60	19.66	18.93	19.07	19.07	-0.68%	8,542
Aug 31, 2026	19.50	19.75	18.89	19.20	19.20	2.62%	38,832
Aug 28, 2026	18.96	18.97	18.52	18.71	18.71	-1.11%	22,327
Aug 27, 2026	18.55	19.26	18.50	18.92	18.92	2.05%	51,766
Aug 26, 2026	19.20	19.34	18.50	18.54	18.54	-2.57%	11,096
Aug 25, 2026	18.24	19.22	18.24	19.03	19.03	2.09%	14,247
Aug 24, 2026	18.65	19.54	18.11	18.64	18.64	1.97%	37,284
Aug 21, 2026	18.50	19.00	18.06	18.28	18.28	-1.30%	24,455
Aug 20, 2026	18.04	18.85	18.04	18.52	18.52	1.81%	31,321
Aug 19, 2026	18.40	18.40	18.03	18.19	18.19	0.61%	9,804
Aug 18, 2026	18.34	18.50	17.81	18.08	18.08	-0.39%	34,271
Aug 17, 2026	18.46	18.49	18.00	18.15	18.15	-0.11%	32,397
Aug 14, 2026	18.46	18.46	17.90	18.17	18.17	0.94%	31,507
Aug 13, 2026	18.10	18.32	17.96	18.00	18.00	-1.80%	44,002
Aug 12, 2026	18.31	18.49	17.80	18.33	18.33	0.77%	65,202
Aug 11, 2026	18.40	18.40	17.99	18.19	18.19	0.89%	45,728
Aug 10, 2026	18.17	18.50	17.50	18.03	18.03	-3.01%	85,791
Aug 7, 2026	18.75	18.90	18.11	18.59	18.59	0.76%	66,044
Aug 6, 2026	18.50	18.99	18.14	18.45	18.45	0.49%	62,525
Aug 5, 2026	18.31	18.73	18.02	18.36	18.36	0.77%	63,886
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