Vishal Bearings Limited (BOM:539398)
India · Delayed Price · Currency is INR 60.13
-1.47 (-2.39%)
At close: Jan 23, 2026
Vishal Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 60.60 | 62.78 | 60.10 | 60.13 | 60.13 | -2.39% | 983 |
| Jan 22, 2026 | 62.98 | 63.00 | 61.00 | 61.60 | 61.60 | -0.06% | 507 |
| Jan 21, 2026 | 61.27 | 62.50 | 60.28 | 61.64 | 61.64 | 0.60% | 439 |
| Jan 20, 2026 | 62.59 | 64.48 | 60.10 | 61.27 | 61.27 | -0.15% | 438 |
| Jan 19, 2026 | 62.65 | 62.65 | 60.12 | 61.36 | 61.36 | -0.10% | 1,088 |
| Jan 16, 2026 | 63.79 | 63.79 | 60.70 | 61.42 | 61.42 | -2.55% | 5,307 |
| Jan 14, 2026 | 64.20 | 66.27 | 62.90 | 63.03 | 63.03 | -0.43% | 676 |
| Jan 13, 2026 | 62.81 | 64.54 | 62.81 | 63.30 | 63.30 | -0.55% | 966 |
| Jan 12, 2026 | 65.99 | 65.99 | 63.01 | 63.65 | 63.65 | -4.24% | 455 |
| Jan 9, 2026 | 65.01 | 67.00 | 64.61 | 66.47 | 66.47 | 1.93% | 752 |
| Jan 8, 2026 | 65.70 | 66.37 | 65.02 | 65.21 | 65.21 | -3.72% | 580 |
| Jan 7, 2026 | 65.58 | 68.00 | 64.21 | 67.73 | 67.73 | 3.28% | 2,584 |
| Jan 6, 2026 | 67.00 | 68.27 | 64.70 | 65.58 | 65.58 | -2.18% | 775 |
| Jan 5, 2026 | 69.95 | 69.95 | 65.40 | 67.04 | 67.04 | -1.96% | 1,286 |
| Jan 2, 2026 | 67.50 | 68.69 | 66.00 | 68.38 | 68.38 | 1.06% | 862 |
| Jan 1, 2026 | 68.70 | 68.87 | 66.03 | 67.66 | 67.66 | -0.66% | 269 |
| Dec 31, 2025 | 67.00 | 68.91 | 67.00 | 68.11 | 68.11 | 1.64% | 549 |
| Dec 30, 2025 | 68.58 | 68.58 | 66.01 | 67.01 | 67.01 | -2.29% | 901 |
| Dec 29, 2025 | 66.98 | 68.88 | 66.54 | 68.58 | 68.58 | 2.39% | 2,565 |
| Dec 26, 2025 | 69.70 | 69.70 | 66.11 | 66.98 | 66.98 | -0.04% | 1,150 |
| Dec 24, 2025 | 67.69 | 69.88 | 66.07 | 67.01 | 67.01 | -1.11% | 1,712 |
| Dec 23, 2025 | 69.00 | 70.00 | 67.50 | 67.76 | 67.76 | -2.08% | 1,077 |
| Dec 22, 2025 | 66.60 | 70.00 | 65.94 | 69.20 | 69.20 | 4.42% | 1,977 |
| Dec 19, 2025 | 65.63 | 68.00 | 64.60 | 66.27 | 66.27 | 0.98% | 2,379 |
| Dec 18, 2025 | 65.00 | 66.99 | 65.00 | 65.63 | 65.63 | -3.66% | 946 |
| Dec 17, 2025 | 69.00 | 69.00 | 65.50 | 68.12 | 68.12 | 0.69% | 2,265 |
| Dec 16, 2025 | 65.01 | 68.83 | 64.68 | 67.65 | 67.65 | 0.71% | 890 |
| Dec 15, 2025 | 65.80 | 69.00 | 65.69 | 67.17 | 67.17 | 2.24% | 3,815 |
| Dec 12, 2025 | 62.55 | 69.00 | 62.55 | 65.70 | 65.70 | 1.59% | 2,787 |
| Dec 11, 2025 | 71.00 | 71.00 | 64.02 | 64.67 | 64.67 | -3.33% | 753 |
| Dec 10, 2025 | 66.37 | 67.79 | 65.03 | 66.90 | 66.90 | 0.81% | 2,025 |
| Dec 9, 2025 | 65.01 | 68.00 | 60.66 | 66.36 | 66.36 | -0.67% | 2,676 |
| Dec 8, 2025 | 68.03 | 68.03 | 62.55 | 66.81 | 66.81 | -0.21% | 5,422 |
| Dec 5, 2025 | 66.61 | 69.98 | 66.60 | 66.95 | 66.95 | 0.54% | 3,080 |
| Dec 4, 2025 | 71.85 | 71.85 | 66.00 | 66.59 | 66.59 | -0.80% | 1,123 |
| Dec 3, 2025 | 72.00 | 72.00 | 67.00 | 67.13 | 67.13 | -8.04% | 9,705 |
| Dec 2, 2025 | 72.00 | 73.00 | 70.21 | 73.00 | 73.00 | 0.79% | 292 |
| Dec 1, 2025 | 71.01 | 74.50 | 70.10 | 72.43 | 72.43 | 0.93% | 3,592 |
| Nov 28, 2025 | 70.79 | 72.00 | 70.10 | 71.76 | 71.76 | 1.07% | 885 |
| Nov 27, 2025 | 71.00 | 72.92 | 70.21 | 71.00 | 71.00 | -1.35% | 2,541 |
| Nov 26, 2025 | 72.80 | 72.80 | 70.22 | 71.97 | 71.97 | 0.84% | 218 |
| Nov 25, 2025 | 73.49 | 73.49 | 70.52 | 71.37 | 71.37 | -1.91% | 419 |
| Nov 24, 2025 | 70.10 | 73.00 | 70.10 | 72.76 | 72.76 | 2.61% | 1,534 |
| Nov 21, 2025 | 70.25 | 72.00 | 70.25 | 70.91 | 70.91 | -1.62% | 565 |
| Nov 20, 2025 | 70.02 | 72.97 | 70.02 | 72.08 | 72.08 | 1.44% | 1,891 |
| Nov 19, 2025 | 70.16 | 72.55 | 70.10 | 71.06 | 71.06 | -0.74% | 4,372 |
| Nov 18, 2025 | 72.49 | 73.87 | 71.50 | 71.59 | 71.59 | -1.26% | 2,229 |
| Nov 17, 2025 | 71.22 | 73.10 | 71.22 | 72.50 | 72.50 | -0.29% | 3,313 |
| Nov 14, 2025 | 75.88 | 75.88 | 72.50 | 72.71 | 72.71 | 0.06% | 2,007 |
| Nov 13, 2025 | 75.05 | 75.05 | 72.60 | 72.67 | 72.67 | -2.19% | 2,372 |