Vishal Bearings Limited (BOM:539398)
India · Delayed Price · Currency is INR 79.00
+2.71 (3.55%)
At close: Aug 29, 2025
Vishal Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 77.99 | 79.80 | 75.00 | 79.00 | 79.00 | 3.55% | 5,713 |
| Aug 28, 2025 | 77.80 | 78.98 | 76.00 | 76.29 | 76.29 | -1.46% | 4,529 |
| Aug 26, 2025 | 79.99 | 79.99 | 77.00 | 77.42 | 77.42 | -2.53% | 6,328 |
| Aug 25, 2025 | 80.00 | 81.00 | 79.00 | 79.43 | 79.43 | -0.31% | 963 |
| Aug 22, 2025 | 80.22 | 81.38 | 78.50 | 79.68 | 79.68 | -0.67% | 11,924 |
| Aug 21, 2025 | 81.00 | 81.40 | 78.54 | 80.22 | 80.22 | -1.00% | 7,920 |
| Aug 20, 2025 | 79.64 | 81.90 | 79.02 | 81.03 | 81.03 | 1.75% | 3,551 |
| Aug 19, 2025 | 80.05 | 81.94 | 79.55 | 79.64 | 79.64 | 0.11% | 2,852 |
| Aug 18, 2025 | 82.39 | 82.39 | 79.50 | 79.55 | 79.55 | -1.79% | 5,698 |
| Aug 14, 2025 | 81.04 | 82.00 | 78.25 | 81.00 | 81.00 | 0.45% | 11,207 |
| Aug 13, 2025 | 80.00 | 81.94 | 79.50 | 80.64 | 80.64 | -0.31% | 1,210 |
| Aug 12, 2025 | 80.00 | 81.78 | 78.00 | 80.89 | 80.89 | 1.18% | 13,408 |
| Aug 11, 2025 | 81.17 | 82.99 | 79.70 | 79.95 | 79.95 | -1.50% | 3,908 |
| Aug 8, 2025 | 83.99 | 83.99 | 80.00 | 81.17 | 81.17 | -1.87% | 4,114 |
| Aug 7, 2025 | 81.00 | 85.01 | 79.01 | 82.72 | 82.72 | 0.33% | 22,471 |
| Aug 6, 2025 | 84.50 | 84.96 | 80.65 | 82.45 | 82.45 | -2.95% | 203 |
| Aug 5, 2025 | 84.48 | 85.00 | 82.00 | 84.96 | 84.96 | 0.57% | 2,715 |
| Aug 4, 2025 | 87.00 | 87.00 | 84.01 | 84.48 | 84.48 | 0.33% | 1,178 |
| Aug 1, 2025 | 84.91 | 84.91 | 83.00 | 84.20 | 84.20 | -0.84% | 722 |
| Jul 31, 2025 | 85.30 | 85.30 | 83.52 | 84.91 | 84.91 | -0.46% | 1,546 |
| Jul 30, 2025 | 85.51 | 85.99 | 84.21 | 85.30 | 85.30 | -0.25% | 828 |
| Jul 29, 2025 | 83.07 | 86.00 | 83.07 | 85.51 | 85.51 | 1.28% | 1,861 |
| Jul 28, 2025 | 83.00 | 86.00 | 83.00 | 84.43 | 84.43 | -0.64% | 10,138 |
| Jul 25, 2025 | 84.65 | 85.81 | 82.86 | 84.97 | 84.97 | 0.56% | 7,445 |
| Jul 24, 2025 | 84.01 | 86.47 | 79.99 | 84.50 | 84.50 | -1.05% | 26,024 |
| Jul 23, 2025 | 85.45 | 85.99 | 84.00 | 85.40 | 85.40 | - | 3,093 |
| Jul 22, 2025 | 83.99 | 86.50 | 82.00 | 85.40 | 85.40 | 2.50% | 15,155 |
| Jul 21, 2025 | 89.99 | 89.99 | 81.50 | 83.32 | 83.32 | -3.89% | 22,821 |
| Jul 18, 2025 | 86.26 | 87.94 | 85.20 | 86.69 | 86.69 | 1.53% | 3,406 |
| Jul 17, 2025 | 86.31 | 86.79 | 84.03 | 85.38 | 85.38 | -0.15% | 11,286 |
| Jul 16, 2025 | 84.21 | 88.00 | 83.00 | 85.51 | 85.51 | -0.51% | 12,279 |
| Jul 15, 2025 | 87.00 | 87.00 | 84.20 | 85.95 | 85.95 | -0.21% | 2,089 |
| Jul 14, 2025 | 86.00 | 88.50 | 84.20 | 86.13 | 86.13 | 0.26% | 1,484 |
| Jul 11, 2025 | 85.00 | 85.98 | 82.99 | 85.91 | 85.91 | 1.05% | 4,773 |
| Jul 10, 2025 | 84.20 | 88.00 | 80.00 | 85.02 | 85.02 | 1.65% | 10,271 |
| Jul 9, 2025 | 83.06 | 84.45 | 83.06 | 83.64 | 83.64 | -1.01% | 1,385 |
| Jul 8, 2025 | 85.81 | 86.00 | 84.00 | 84.49 | 84.49 | 0.43% | 1,138 |
| Jul 7, 2025 | 84.90 | 85.42 | 84.00 | 84.13 | 84.13 | -1.02% | 4,278 |
| Jul 4, 2025 | 86.14 | 86.14 | 84.06 | 85.00 | 85.00 | 0.65% | 2,614 |
| Jul 3, 2025 | 85.93 | 85.95 | 84.03 | 84.45 | 84.45 | -1.71% | 2,415 |
| Jul 2, 2025 | 85.70 | 85.98 | 83.98 | 85.92 | 85.92 | 0.08% | 5,178 |
| Jul 1, 2025 | 85.97 | 86.78 | 84.03 | 85.85 | 85.85 | 0.35% | 8,086 |
| Jun 30, 2025 | 89.99 | 89.99 | 82.50 | 85.55 | 85.55 | -0.19% | 6,590 |
| Jun 27, 2025 | 85.35 | 86.84 | 85.35 | 85.71 | 85.71 | 0.82% | 8,308 |
| Jun 26, 2025 | 88.01 | 88.01 | 84.06 | 85.01 | 85.01 | -2.02% | 13,331 |
| Jun 25, 2025 | 90.00 | 90.00 | 85.16 | 86.76 | 86.76 | 0.88% | 7,707 |
| Jun 24, 2025 | 85.48 | 86.90 | 83.43 | 86.00 | 86.00 | 1.12% | 13,802 |
| Jun 23, 2025 | 86.00 | 86.00 | 79.00 | 85.05 | 85.05 | 0.95% | 9,193 |
| Jun 20, 2025 | 83.00 | 85.77 | 83.00 | 84.25 | 84.25 | 0.21% | 1,433 |
| Jun 19, 2025 | 84.20 | 87.26 | 83.56 | 84.07 | 84.07 | -0.53% | 6,581 |