Vishal Fabrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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