Vishal Bearings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	48.35	50.00	47.61	49.80	49.80	1.63%	2,758
Aug 20, 2026	48.66	49.47	48.16	49.00	49.00	1.74%	413
Aug 19, 2026	48.00	49.99	48.00	48.16	48.16	0.10%	616
Aug 18, 2026	50.08	50.08	48.00	48.11	48.11	-2.18%	1,615
Aug 17, 2026	50.75	51.25	48.60	49.18	49.18	-2.48%	1,796
Aug 14, 2026	45.90	50.75	45.90	50.43	50.43	2.27%	1,980
Aug 13, 2026	48.71	50.14	48.50	49.31	49.31	1.34%	994
Aug 12, 2026	48.06	51.25	48.06	48.66	48.66	-3.61%	878
Aug 11, 2026	50.50	50.50	48.62	50.48	50.48	1.41%	608
Aug 10, 2026	50.25	50.50	49.26	49.78	49.78	1.06%	329
Aug 7, 2026	50.22	50.22	48.00	49.26	49.26	-1.44%	783
Aug 6, 2026	50.90	50.90	49.50	49.98	49.98	-1.81%	66
Aug 5, 2026	50.05	51.00	49.05	50.90	50.90	1.50%	1,872
Aug 4, 2026	49.25	50.50	48.70	50.15	50.15	1.83%	1,415
Aug 3, 2026	50.00	50.70	48.51	49.25	49.25	-2.01%	695
Jul 31, 2026	48.55	50.40	48.55	50.26	50.26	3.50%	976
Jul 30, 2026	50.85	50.85	48.50	48.56	48.56	-4.48%	1,138
Jul 29, 2026	51.99	51.99	50.01	50.84	50.84	-0.26%	1,021
Jul 28, 2026	51.89	51.90	49.50	50.97	50.97	-0.89%	1,776
Jul 27, 2026	49.55	53.75	46.85	51.43	51.43	3.79%	2,255
Jul 24, 2026	50.23	50.23	48.73	49.55	49.55	-1.35%	1,012
Jul 23, 2026	47.00	50.99	47.00	50.23	50.23	-1.32%	876
Jul 22, 2026	54.49	54.49	48.55	50.90	50.90	-0.66%	1,056
Jul 21, 2026	45.15	51.79	45.15	51.24	51.24	2.48%	712
Jul 20, 2026	50.98	50.98	50.00	50.00	50.00	-1.92%	908
Jul 17, 2026	50.50	51.50	49.95	50.98	50.98	0.39%	1,478
Jul 16, 2026	51.49	51.49	50.50	50.78	50.78	-1.38%	536
Jul 15, 2026	51.51	52.96	49.01	51.49	51.49	0.68%	1,428
Jul 14, 2026	54.80	54.80	48.06	51.14	51.14	-0.31%	7,206
Jul 13, 2026	54.51	58.79	49.06	51.30	51.30	-5.89%	29,548
Jul 10, 2026	57.47	58.45	52.50	54.51	54.51	-4.20%	5,132
Jul 9, 2026	57.00	58.89	56.55	56.90	56.90	-0.18%	9,504
Jul 8, 2026	58.00	59.00	56.23	57.00	57.00	-1.96%	2,275
Jul 7, 2026	56.00	59.90	56.00	58.14	58.14	-2.14%	1,098
Jul 6, 2026	60.08	61.60	58.80	59.41	59.41	-1.12%	1,102
Jul 3, 2026	60.49	60.50	59.05	60.08	60.08	-1.18%	511
Jul 2, 2026	62.81	62.81	59.00	60.80	60.80	-1.28%	3,132
Jul 1, 2026	61.80	63.00	59.67	61.59	61.59	-2.72%	985
Jun 30, 2026	63.98	63.98	59.70	63.31	63.31	6.03%	2,053
Jun 29, 2026	57.60	61.66	57.60	59.71	59.71	2.07%	1,148
Jun 25, 2026	58.82	58.86	58.50	58.50	58.50	-0.48%	419
Jun 24, 2026	59.70	64.79	58.02	58.78	58.78	-1.46%	3,048
Jun 23, 2026	59.84	62.95	59.00	59.65	59.65	-1.24%	1,965
Jun 22, 2026	58.65	61.99	58.65	60.40	60.40	-0.82%	1,895
Jun 19, 2026	58.51	61.85	58.50	60.90	60.90	1.69%	424
Jun 18, 2026	61.99	62.00	58.40	59.89	59.89	0.20%	542
Jun 17, 2026	59.64	63.00	59.21	59.77	59.77	0.22%	3,731
Jun 16, 2026	64.80	64.80	58.56	59.64	59.64	-4.32%	1,975
Jun 15, 2026	60.81	62.50	60.50	62.33	62.33	2.52%	1,053
Jun 12, 2026	60.95	61.00	60.70	60.80	60.80	-0.31%	79