Vishal Bearings Limited (BOM:539398)
India · Delayed Price · Currency is INR 49.70
-0.33 (-0.66%)
At close: Nov 9, 2026
Vishal Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 50.00 | 50.50 | 49.00 | 49.70 | 49.70 | -0.66% | 608 |
| Nov 8, 2026 | 53.99 | 53.99 | 50.00 | 50.03 | 50.03 | 5.24% | 739 |
| Nov 6, 2026 | 44.80 | 48.24 | 44.80 | 47.54 | 47.54 | -1.72% | 909 |
| Nov 5, 2026 | 49.00 | 49.20 | 48.00 | 48.37 | 48.37 | 2.87% | 1,904 |
| Nov 4, 2026 | 46.99 | 49.25 | 46.99 | 47.02 | 47.02 | 0.02% | 182 |
| Nov 3, 2026 | 46.01 | 50.98 | 46.01 | 47.01 | 47.01 | 0.66% | 881 |
| Nov 2, 2026 | 47.50 | 47.50 | 46.70 | 46.70 | 46.70 | -1.81% | 51 |
| Oct 30, 2026 | 47.86 | 47.89 | 47.03 | 47.56 | 47.56 | -1.12% | 524 |
| Oct 29, 2026 | 48.00 | 49.45 | 48.00 | 48.10 | 48.10 | -3.20% | 1,378 |
| Oct 28, 2026 | 49.50 | 49.70 | 48.00 | 49.69 | 49.69 | 0.73% | 516 |
| Oct 27, 2026 | 54.00 | 54.00 | 46.45 | 49.33 | 49.33 | -0.40% | 1,646 |
| Oct 26, 2026 | 50.00 | 50.00 | 46.50 | 49.53 | 49.53 | 7.05% | 2,147 |
| Oct 23, 2026 | 46.27 | 46.27 | 46.00 | 46.27 | 46.27 | -0.49% | 362 |
| Oct 22, 2026 | 46.40 | 47.19 | 46.00 | 46.50 | 46.50 | 0.19% | 744 |
| Oct 21, 2026 | 46.01 | 50.70 | 46.01 | 46.41 | 46.41 | 0.22% | 2,009 |
| Oct 19, 2026 | 47.94 | 50.90 | 46.10 | 46.31 | 46.31 | 1.71% | 2,632 |
| Oct 16, 2026 | 47.02 | 49.80 | 45.00 | 45.53 | 45.53 | -4.99% | 3,909 |
| Oct 15, 2026 | 50.67 | 50.92 | 47.60 | 47.92 | 47.92 | -5.43% | 848 |
| Oct 14, 2026 | 53.04 | 53.04 | 49.38 | 50.67 | 50.67 | -2.56% | 1,844 |
| Oct 13, 2026 | 49.50 | 52.00 | 49.02 | 52.00 | 52.00 | 4.54% | 1,763 |
| Oct 12, 2026 | 50.83 | 51.01 | 49.50 | 49.74 | 49.74 | -2.14% | 507 |
| Oct 9, 2026 | 52.50 | 53.89 | 50.76 | 50.83 | 50.83 | -2.61% | 683 |
| Oct 8, 2026 | 52.50 | 52.66 | 50.12 | 52.19 | 52.19 | 4.28% | 1,334 |
| Oct 7, 2026 | 52.92 | 52.92 | 49.50 | 50.05 | 50.05 | -3.53% | 1,804 |
| Oct 6, 2026 | 54.50 | 54.78 | 51.11 | 51.88 | 51.88 | -5.59% | 1,296 |
| Oct 5, 2026 | 55.50 | 56.00 | 53.99 | 54.95 | 54.95 | 0.68% | 611 |
| Oct 1, 2026 | 53.79 | 54.82 | 49.53 | 54.58 | 54.58 | 4.96% | 4,089 |
| Sep 30, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -2.86% | 1,647 |
| Sep 29, 2026 | 53.00 | 54.80 | 53.00 | 53.53 | 53.53 | 0.90% | 1,794 |
| Sep 28, 2026 | 57.95 | 57.95 | 53.00 | 53.05 | 53.05 | -0.21% | 1,722 |
| Sep 25, 2026 | 60.99 | 60.99 | 52.50 | 53.16 | 53.16 | -2.01% | 2,312 |
| Sep 24, 2026 | 55.00 | 55.00 | 53.00 | 54.25 | 54.25 | -0.17% | 999 |
| Sep 23, 2026 | 52.51 | 55.90 | 52.51 | 54.34 | 54.34 | -1.13% | 861 |
| Sep 22, 2026 | 60.80 | 60.80 | 54.35 | 54.96 | 54.96 | 3.17% | 1,685 |
| Sep 21, 2026 | 55.01 | 55.50 | 52.30 | 53.27 | 53.27 | -0.93% | 847 |
| Sep 18, 2026 | 55.89 | 56.00 | 52.51 | 53.77 | 53.77 | 3.05% | 908 |
| Sep 17, 2026 | 53.21 | 55.08 | 51.05 | 52.18 | 52.18 | -4.24% | 335 |
| Sep 16, 2026 | 55.85 | 55.85 | 53.00 | 54.49 | 54.49 | -1.80% | 755 |
| Sep 15, 2026 | 51.70 | 56.10 | 51.70 | 55.49 | 55.49 | -0.91% | 1,292 |
| Sep 11, 2026 | 56.02 | 56.20 | 55.00 | 56.00 | 56.00 | -0.52% | 2,435 |
| Sep 10, 2026 | 59.99 | 59.99 | 55.00 | 56.29 | 56.29 | 1.41% | 3,165 |
| Sep 9, 2026 | 53.00 | 55.95 | 53.00 | 55.51 | 55.51 | 4.74% | 7,885 |
| Sep 8, 2026 | 55.90 | 55.90 | 53.00 | 53.00 | 53.00 | -0.02% | 1,911 |
| Sep 7, 2026 | 54.00 | 55.00 | 52.45 | 53.01 | 53.01 | 1.07% | 1,659 |
| Sep 4, 2026 | 51.32 | 55.50 | 50.01 | 52.45 | 52.45 | 2.20% | 6,191 |
| Sep 3, 2026 | 49.50 | 56.36 | 46.20 | 51.32 | 51.32 | 4.73% | 5,910 |
| Sep 2, 2026 | 48.10 | 49.30 | 48.00 | 49.00 | 49.00 | 1.87% | 590 |
| Sep 1, 2026 | 48.00 | 50.79 | 48.00 | 48.10 | 48.10 | -1.62% | 998 |
| Aug 31, 2026 | 44.00 | 51.00 | 44.00 | 48.89 | 48.89 | -1.73% | 604 |
| Aug 28, 2026 | 48.79 | 51.00 | 48.79 | 49.75 | 49.75 | 1.47% | 1,989 |