Vishal Bearings Limited (BOM:539398)
India · Delayed Price · Currency is INR 42.81
+0.97 (2.32%)
At close: Apr 2, 2026
Vishal Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 49.41 | 51.75 | 47.81 | 49.63 | 49.63 | 1.43% | 2,275 |
| Mar 16, 2026 | 48.11 | 55.50 | 47.95 | 48.93 | 48.93 | -8.47% | 4,928 |
| Mar 13, 2026 | 57.84 | 57.84 | 52.70 | 53.46 | 53.46 | 1.06% | 2,489 |
| Mar 12, 2026 | 52.11 | 56.50 | 52.11 | 52.90 | 52.90 | -4.80% | 3,124 |
| Mar 11, 2026 | 54.22 | 55.78 | 54.00 | 55.57 | 55.57 | 1.98% | 1,934 |
| Mar 10, 2026 | 54.00 | 55.49 | 52.01 | 54.49 | 54.49 | -0.55% | 388 |
| Mar 9, 2026 | 55.99 | 55.99 | 53.00 | 54.79 | 54.79 | 2.11% | 1,213 |
| Mar 6, 2026 | 53.94 | 53.94 | 53.10 | 53.66 | 53.66 | -0.52% | 529 |
| Mar 5, 2026 | 56.32 | 57.50 | 53.60 | 53.94 | 53.94 | -3.42% | 1,357 |
| Mar 4, 2026 | 56.85 | 58.00 | 54.90 | 55.85 | 55.85 | -0.13% | 3,013 |
| Mar 2, 2026 | 54.99 | 57.68 | 49.80 | 55.92 | 55.92 | 3.00% | 7,688 |
| Feb 27, 2026 | 61.30 | 61.94 | 53.00 | 54.29 | 54.29 | -9.67% | 15,451 |
| Feb 26, 2026 | 61.05 | 62.00 | 59.13 | 60.10 | 60.10 | -1.57% | 889 |
| Feb 25, 2026 | 61.10 | 62.91 | 61.03 | 61.06 | 61.06 | -0.02% | 2,659 |
| Feb 24, 2026 | 58.10 | 61.25 | 58.10 | 61.07 | 61.07 | 3.84% | 936 |
| Feb 23, 2026 | 61.00 | 61.50 | 58.12 | 58.81 | 58.81 | -2.66% | 1,033 |
| Feb 20, 2026 | 65.94 | 65.94 | 60.21 | 60.42 | 60.42 | -2.25% | 1,288 |
| Feb 19, 2026 | 63.99 | 63.99 | 60.22 | 61.81 | 61.81 | 2.93% | 484 |
| Feb 18, 2026 | 61.02 | 61.77 | 60.00 | 60.05 | 60.05 | -1.40% | 2,292 |
| Feb 17, 2026 | 60.04 | 63.44 | 60.04 | 60.90 | 60.90 | -1.77% | 1,493 |
| Feb 16, 2026 | 60.01 | 62.00 | 60.01 | 62.00 | 62.00 | 1.52% | 329 |
| 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 |