Vishal Bearings Limited (BOM:539398)
India · Delayed Price · Currency is INR 50.05
-1.83 (-3.53%)
At close: Oct 7, 2026
Vishal Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 50.99 | 50.99 | 49.00 | 49.03 | 49.03 | -1.25% | 1,803 |
| Aug 26, 2026 | 49.00 | 54.00 | 49.00 | 49.65 | 49.65 | 1.91% | 2,647 |
| Aug 25, 2026 | 52.39 | 52.39 | 48.02 | 48.72 | 48.72 | 0.35% | 977 |
| Aug 24, 2026 | 48.81 | 49.69 | 48.50 | 48.55 | 48.55 | -2.51% | 2,210 |
| 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 |