Vishal Bearings Limited (BOM:539398)
India · Delayed Price · Currency is INR 50.26
+1.70 (3.50%)
At close: Jul 31, 2026
Vishal Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | -1.60% | 245 |
| Jun 10, 2026 | 61.00 | 61.98 | 59.00 | 61.98 | 61.98 | 1.61% | 194 |
| Jun 9, 2026 | 59.02 | 62.95 | 59.01 | 61.00 | 61.00 | 2.81% | 363 |
| Jun 8, 2026 | 59.80 | 59.80 | 58.01 | 59.33 | 59.33 | -0.79% | 146 |
| Jun 5, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 0.03% | 35 |
| Jun 4, 2026 | 59.37 | 61.49 | 59.36 | 59.78 | 59.78 | -4.31% | 1,740 |
| 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 |