Vishal Bearings Limited (BOM:539398)
India · Delayed Price · Currency is INR 61.07
-0.06 (-0.10%)
At close: Feb 13, 2026
Vishal Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 61.00 | 62.75 | 60.00 | 61.07 | 61.07 | -0.10% | 1,891 |
| Feb 12, 2026 | 61.51 | 63.81 | 60.62 | 61.13 | 61.13 | -0.13% | 1,636 |
| Feb 11, 2026 | 64.00 | 64.90 | 60.61 | 61.21 | 61.21 | -4.36% | 1,620 |
| Feb 10, 2026 | 62.70 | 64.49 | 62.70 | 64.00 | 64.00 | 2.07% | 3,003 |
| Feb 9, 2026 | 61.20 | 62.74 | 61.00 | 62.70 | 62.70 | 2.50% | 1,565 |
| Feb 6, 2026 | 61.25 | 62.79 | 60.00 | 61.17 | 61.17 | -1.70% | 234 |
| Feb 5, 2026 | 62.90 | 62.90 | 61.25 | 62.23 | 62.23 | 0.42% | 667 |
| Feb 4, 2026 | 62.00 | 62.90 | 60.00 | 61.97 | 61.97 | 1.56% | 1,322 |
| Feb 3, 2026 | 62.00 | 63.18 | 60.90 | 61.02 | 61.02 | -0.94% | 1,494 |
| Feb 2, 2026 | 59.17 | 62.00 | 59.17 | 61.60 | 61.60 | 2.44% | 933 |
| Feb 1, 2026 | 63.18 | 63.18 | 60.02 | 60.13 | 60.13 | -2.95% | 667 |
| Jan 30, 2026 | 62.00 | 62.11 | 60.31 | 61.96 | 61.96 | 1.71% | 1,579 |
| Jan 29, 2026 | 62.29 | 62.31 | 60.04 | 60.92 | 60.92 | -0.93% | 1,078 |
| Jan 28, 2026 | 62.70 | 62.70 | 60.12 | 61.49 | 61.49 | 1.30% | 1,608 |
| Jan 27, 2026 | 62.98 | 62.98 | 60.05 | 60.70 | 60.70 | 0.95% | 1,234 |
| 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 |