NSE:VISHAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	16.90	17.39	16.50	17.17	17.17	1.60%	31,184
Nov 9, 2026	17.03	17.44	16.85	16.90	16.90	-0.76%	27,629
Nov 8, 2026	16.76	17.29	16.76	17.03	17.03	1.61%	7,164
Nov 6, 2026	17.45	17.45	16.50	16.76	16.76	-1.82%	27,796
Nov 5, 2026	16.99	18.90	16.95	17.07	17.07	1.61%	94,587
Nov 4, 2026	16.65	17.19	16.11	16.80	16.80	3.77%	71,233
Nov 3, 2026	16.95	17.19	16.07	16.19	16.19	-2.88%	65,116
Nov 2, 2026	16.60	16.89	16.00	16.67	16.67	1.58%	21,372
Oct 30, 2026	16.20	16.47	15.90	16.41	16.41	2.05%	4,734
Oct 29, 2026	15.81	16.47	15.81	16.08	16.08	-0.80%	58,030
Oct 28, 2026	16.46	16.59	15.56	16.21	16.21	-0.98%	14,537
Oct 27, 2026	15.97	16.48	15.15	16.37	16.37	2.50%	36,313
Oct 26, 2026	15.82	16.40	15.80	15.97	15.97	1.14%	20,499
Oct 23, 2026	16.70	16.70	15.55	15.79	15.79	-4.30%	27,626
Oct 22, 2026	15.89	16.99	15.30	16.50	16.50	3.84%	58,797
Oct 21, 2026	16.07	16.79	15.56	15.89	15.89	-4.68%	51,352
Oct 19, 2026	16.61	17.42	15.00	16.67	16.67	-1.77%	76,150
Oct 16, 2026	17.00	17.49	16.75	16.97	16.97	-0.82%	17,767
Oct 15, 2026	17.79	17.79	16.85	17.11	17.11	-0.35%	14,533
Oct 14, 2026	17.50	17.50	16.95	17.17	17.17	-0.41%	26,848
Oct 13, 2026	17.26	17.80	17.00	17.24	17.24	-0.12%	19,226
Oct 12, 2026	17.49	17.95	16.80	17.26	17.26	0.70%	23,753
Oct 9, 2026	16.48	17.50	16.29	17.14	17.14	4.00%	51,778
Oct 8, 2026	17.13	17.50	16.02	16.48	16.48	-3.79%	67,233
Oct 7, 2026	17.99	17.99	17.01	17.13	17.13	-2.11%	50,885
Oct 6, 2026	17.11	18.40	17.10	17.50	17.50	1.10%	334,362
Oct 5, 2026	18.18	18.18	17.00	17.31	17.31	-0.40%	28,517
Oct 1, 2026	17.95	17.95	17.20	17.38	17.38	-1.59%	47,525
Sep 30, 2026	18.45	18.45	17.52	17.66	17.66	-1.45%	15,318
Sep 29, 2026	17.78	18.20	17.25	17.92	17.92	0.34%	37,725
Sep 28, 2026	18.00	18.23	17.61	17.86	17.86	-0.94%	34,187
Sep 25, 2026	17.80	18.30	17.80	18.03	18.03	-0.17%	34,434
Sep 24, 2026	18.10	18.25	17.55	18.06	18.06	-0.66%	27,608
Sep 23, 2026	18.08	18.40	18.05	18.18	18.18	-0.05%	175,136
Sep 22, 2026	18.35	18.43	18.00	18.19	18.19	0.11%	36,313
Sep 21, 2026	18.27	18.47	18.04	18.17	18.17	-0.27%	26,263
Sep 18, 2026	18.12	18.49	18.05	18.22	18.22	0.55%	14,567
Sep 17, 2026	18.47	18.87	18.04	18.12	18.12	-1.63%	49,239
Sep 16, 2026	17.80	18.90	17.80	18.42	18.42	0.38%	24,153
Sep 15, 2026	18.81	20.45	18.20	18.35	18.35	-0.05%	32,987
Sep 11, 2026	17.85	18.80	17.85	18.36	18.36	1.05%	76,965
Sep 10, 2026	18.57	18.57	17.81	18.17	18.17	-0.22%	58,458
Sep 9, 2026	18.80	18.80	18.11	18.21	18.21	-0.98%	21,745
Sep 8, 2026	18.40	18.75	18.25	18.39	18.39	0.82%	38,439
Sep 7, 2026	19.13	19.50	17.35	18.24	18.24	-2.30%	81,605
Sep 4, 2026	18.92	19.10	18.22	18.67	18.67	1.08%	55,662
Sep 3, 2026	18.96	19.30	18.30	18.47	18.47	-2.58%	3,006,888
Sep 2, 2026	19.00	19.49	18.86	18.96	18.96	-0.99%	29,604
Sep 1, 2026	19.40	19.50	19.00	19.15	19.15	-0.62%	26,319
Aug 31, 2026	21.94	21.94	19.00	19.27	19.27	3.05%	77,372