Vishal Bearings Limited (BOM:539398)
India · Delayed Price · Currency is INR 60.80
-0.79 (-1.28%)
At close: Jul 2, 2026
Vishal Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |