Vishal Bearings Limited (BOM:539398)
India · Delayed Price · Currency is INR 62.47
-0.69 (-1.09%)
At close: Jun 3, 2026
Vishal Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 62.99 | 62.99 | 62.00 | 62.47 | 62.47 | -1.09% | 49 |
| Jun 2, 2026 | 64.48 | 64.48 | 62.00 | 63.16 | 63.16 | 1.69% | 583 |
| Jun 1, 2026 | 64.99 | 64.99 | 60.18 | 62.11 | 62.11 | 0.03% | 1,020 |
| May 29, 2026 | 61.00 | 63.24 | 61.00 | 62.09 | 62.09 | 2.97% | 1,449 |
| May 27, 2026 | 61.50 | 64.47 | 60.01 | 60.30 | 60.30 | -1.79% | 607 |
| May 26, 2026 | 63.00 | 63.75 | 61.01 | 61.40 | 61.40 | 1.10% | 1,495 |
| May 25, 2026 | 64.05 | 64.05 | 60.10 | 60.73 | 60.73 | -0.44% | 3,473 |
| May 22, 2026 | 60.01 | 62.90 | 60.00 | 61.00 | 61.00 | 1.53% | 431 |
| May 21, 2026 | 61.99 | 62.00 | 60.00 | 60.08 | 60.08 | 1.37% | 225 |
| May 20, 2026 | 59.00 | 60.00 | 59.00 | 59.27 | 59.27 | -1.40% | 264 |
| May 19, 2026 | 61.78 | 63.00 | 59.90 | 60.11 | 60.11 | -4.65% | 1,123 |
| May 18, 2026 | 61.00 | 64.05 | 60.00 | 63.04 | 63.04 | 3.34% | 743 |
| May 15, 2026 | 58.03 | 61.03 | 58.03 | 61.00 | 61.00 | 4.94% | 273 |
| May 14, 2026 | 59.70 | 60.89 | 58.10 | 58.13 | 58.13 | -3.12% | 562 |
| May 13, 2026 | 59.66 | 60.00 | 59.66 | 60.00 | 60.00 | 0.44% | 251 |
| May 12, 2026 | 62.97 | 62.97 | 59.50 | 59.74 | 59.74 | -3.24% | 269 |
| May 11, 2026 | 62.64 | 63.90 | 59.51 | 61.74 | 61.74 | -1.44% | 945 |
| May 8, 2026 | 59.00 | 62.99 | 59.00 | 62.64 | 62.64 | 4.40% | 1,256 |
| May 7, 2026 | 61.00 | 61.00 | 58.80 | 60.00 | 60.00 | -1.64% | 1,406 |
| May 6, 2026 | 65.99 | 65.99 | 60.33 | 61.00 | 61.00 | -3.17% | 362 |
| May 5, 2026 | 63.94 | 63.94 | 60.95 | 63.00 | 63.00 | -1.47% | 140 |
| May 4, 2026 | 59.41 | 64.00 | 59.41 | 63.94 | 63.94 | 2.25% | 2,020 |
| Apr 30, 2026 | 57.16 | 63.00 | 57.10 | 62.53 | 62.53 | 4.04% | 1,220 |
| Apr 29, 2026 | 64.99 | 64.99 | 60.00 | 60.10 | 60.10 | -3.05% | 1,600 |
| Apr 28, 2026 | 62.00 | 62.00 | 58.90 | 61.99 | 61.99 | -0.02% | 1,442 |
| Apr 27, 2026 | 64.59 | 64.59 | 61.75 | 62.00 | 62.00 | -4.38% | 1,362 |
| Apr 24, 2026 | 66.63 | 67.98 | 64.59 | 64.84 | 64.84 | -4.62% | 1,228 |
| Apr 23, 2026 | 64.00 | 68.00 | 64.00 | 67.98 | 67.98 | 4.58% | 2,258 |
| Apr 22, 2026 | 64.28 | 65.85 | 63.02 | 65.00 | 65.00 | 3.14% | 455 |
| Apr 21, 2026 | 66.50 | 66.50 | 62.51 | 63.02 | 63.02 | -1.81% | 1,073 |
| Apr 20, 2026 | 69.24 | 70.45 | 64.00 | 64.18 | 64.18 | -4.38% | 1,189 |
| Apr 17, 2026 | 66.90 | 67.12 | 66.90 | 67.12 | 67.12 | 4.99% | 1,360 |
| Apr 16, 2026 | 62.03 | 63.95 | 62.03 | 63.93 | 63.93 | 5.13% | 4,139 |
| Apr 15, 2026 | 61.90 | 62.49 | 58.01 | 60.81 | 60.81 | 8.40% | 8,441 |
| Apr 13, 2026 | 59.99 | 59.99 | 56.00 | 56.10 | 56.10 | -1.75% | 1,855 |
| Apr 10, 2026 | 53.12 | 57.99 | 52.10 | 57.10 | 57.10 | 9.64% | 9,887 |
| Apr 9, 2026 | 54.29 | 54.89 | 51.51 | 52.08 | 52.08 | 4.16% | 5,011 |
| Apr 8, 2026 | 47.00 | 51.00 | 47.00 | 50.00 | 50.00 | 8.84% | 2,432 |
| Apr 7, 2026 | 46.18 | 46.18 | 45.00 | 45.94 | 45.94 | 3.89% | 1,547 |
| Apr 6, 2026 | 45.00 | 45.00 | 43.05 | 44.22 | 44.22 | 3.29% | 977 |
| Apr 2, 2026 | 41.85 | 43.00 | 41.70 | 42.81 | 42.81 | 2.32% | 1,621 |
| Apr 1, 2026 | 41.95 | 42.00 | 39.06 | 41.84 | 41.84 | 6.17% | 1,544 |
| Mar 30, 2026 | 42.00 | 42.96 | 38.18 | 39.41 | 39.41 | -6.85% | 13,138 |
| Mar 27, 2026 | 47.90 | 47.90 | 42.00 | 42.31 | 42.31 | -6.39% | 30,516 |
| Mar 25, 2026 | 47.00 | 48.00 | 45.00 | 45.20 | 45.20 | -1.95% | 3,583 |
| Mar 24, 2026 | 45.00 | 47.25 | 45.00 | 46.10 | 46.10 | 0.28% | 3,137 |
| Mar 23, 2026 | 49.98 | 50.00 | 44.99 | 45.97 | 45.97 | -3.04% | 3,240 |
| Mar 20, 2026 | 48.21 | 49.99 | 47.00 | 47.41 | 47.41 | -2.63% | 1,220 |
| Mar 19, 2026 | 49.40 | 49.40 | 46.50 | 48.69 | 48.69 | -1.44% | 1,478 |
| Mar 18, 2026 | 50.01 | 50.02 | 48.02 | 49.40 | 49.40 | -0.46% | 3,593 |