Skip to main content
Vishal Fabrics Limited (BOM:538598)
India flag India · Delayed Price · Currency is INR
23.35
+0.67 (2.95%)
At close: Apr 28, 2026

Vishal Fabrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.7523.7522.8023.3423.34-0.04%59,172
Apr 28, 202622.8823.9022.8723.3523.352.95%150,367
Apr 27, 202621.7123.2321.7122.6822.681.93%82,569
Apr 24, 202622.7222.9922.1322.2522.25-1.02%32,822
Apr 23, 202622.4922.8822.1222.4822.480.13%43,584
Apr 22, 202622.3922.7822.1122.4522.45-62,985
Apr 21, 202622.5223.7721.8022.4522.45-3.94%351,525
Apr 20, 202623.4924.4523.0323.3723.372.01%159,919
Apr 17, 202622.8823.0722.2122.9122.912.37%83,247
Apr 16, 202622.4522.4921.5022.3822.381.13%96,712
Apr 15, 202621.2422.2121.2422.1322.134.44%146,260
Apr 13, 202621.4921.4920.5121.1921.19-1.85%81,833
Apr 10, 202621.4821.7521.2021.5921.591.50%71,557
Apr 9, 202621.5022.2121.2021.2721.27-0.51%121,989
Apr 8, 202620.0221.9920.0221.3821.386.79%135,844
Apr 7, 202620.9020.9019.0620.0220.02-2.67%99,947
Apr 6, 202618.4521.0018.0520.5720.5717.27%337,409
Apr 2, 202617.5018.6916.1117.5417.540.80%62,671
Apr 1, 202615.1217.6115.1217.4017.4015.16%140,323
Mar 30, 202615.1615.6514.6615.1115.11-4.43%259,597
Mar 27, 202616.5516.7515.5015.8115.81-2.59%400,277
Mar 25, 202616.4716.6915.6016.2316.23-0.12%389,679
Mar 24, 202616.0516.9915.6116.2516.251.25%182,233
Mar 23, 202617.9817.9815.1116.0516.05-8.44%355,932
Mar 20, 202617.9017.9117.4117.5317.53-0.85%225,866
Mar 19, 202617.5117.8517.5117.6817.68-0.95%48,213
Mar 18, 202617.4817.8817.1517.8517.852.35%144,017
Mar 17, 202617.9918.2417.4017.4417.44-0.80%100,938
Mar 16, 202617.3118.2417.0217.5817.58-0.45%87,884
Mar 13, 202618.8218.8217.3017.6617.66-6.16%213,165
Mar 12, 202620.3020.3018.0018.8218.82-3.24%258,875
Mar 11, 202619.9119.9119.2119.4519.450.05%128,885
Mar 10, 202621.9921.9919.2119.4419.44-1.87%145,419
Mar 9, 202619.8820.5019.2719.8119.810.76%76,751
Mar 6, 202620.0820.3919.1119.6619.66-2.09%68,295
Mar 5, 202620.4520.9919.9020.0820.08-1.62%121,008
Mar 4, 202620.6921.0019.6020.4120.41-3.32%253,501
Mar 2, 202622.0022.0020.6521.1121.11-6.88%256,410
Feb 27, 202623.5023.5022.4822.6722.67-1.22%56,995
Feb 26, 202623.5523.5522.0522.9522.95-0.61%143,622
Feb 25, 202621.4023.5021.1123.0923.098.00%260,781
Feb 24, 202622.1522.7921.0021.3821.38-3.39%82,600
Feb 23, 202622.7123.3121.9022.1322.13-0.49%84,529
Feb 20, 202622.7122.9522.1622.2422.24-2.07%144,695
Feb 19, 202622.6023.3222.5022.7122.71-0.13%63,858
Feb 18, 202622.9923.0022.2422.7422.741.02%66,725
Feb 17, 202622.9023.0022.1222.5122.51-1.70%86,645
Feb 16, 202622.6923.4922.6922.9022.90-1.38%38,135
Feb 13, 202620.5623.6420.5623.2223.22-1.02%102,241
Feb 12, 202624.2824.2823.3223.4623.46-1.92%86,514
Feb 11, 202624.2124.8923.3123.9223.92-3.28%105,076
Feb 10, 202624.4625.4524.2024.7324.731.10%160,271
Feb 9, 202624.8224.8224.1524.4624.460.49%170,385
Feb 6, 202624.4624.8524.1524.3424.34-1.85%52,400
Feb 5, 202625.2425.2424.2224.8024.800.20%63,402
Feb 4, 202624.0625.2024.0624.7524.750.98%116,355
Feb 3, 202625.2426.9724.0024.5124.51-0.20%310,832
Feb 2, 202623.3124.9023.3124.5624.561.53%68,274
Feb 1, 202623.7024.9823.1524.1924.190.54%51,494
Jan 30, 202624.7524.7523.0024.0624.06-1.43%49,692
Jan 29, 202624.5024.5623.3024.4124.41-1.37%46,603
Jan 28, 202624.8025.0024.5024.7524.751.48%40,412
Jan 27, 202622.9025.0022.6024.3924.396.18%231,372
Jan 23, 202623.2524.2822.5022.9722.97-3.16%56,283
Jan 22, 202623.9024.3023.2523.7223.721.54%73,893
Jan 21, 202622.5523.4021.0523.3623.361.52%408,021
Jan 20, 202624.1024.1022.9523.0123.01-2.95%94,813
Jan 19, 202624.6924.8023.3023.7123.71-1.33%66,073
Jan 16, 202623.9424.5023.1724.0324.032.43%191,919
Jan 14, 202623.7123.9822.7523.4623.46-2.05%101,903
Jan 13, 202623.8124.3623.8123.9523.950.59%122,002
Jan 12, 202623.7424.8523.5023.8123.81-1.69%118,766
Jan 9, 202624.7025.4824.0524.2224.22-2.30%75,287
Jan 8, 202625.6725.7624.0124.7924.79-1.51%99,134
Jan 7, 202624.8026.0024.7025.1725.170.36%106,280
Jan 6, 202625.5025.9024.9025.0825.08-0.63%62,307
Jan 5, 202625.8126.1525.0025.2425.24-2.21%163,035
Jan 2, 202625.9526.0025.6125.8125.81-0.50%73,437
Jan 1, 202625.9026.3725.5425.9425.940.43%50,336
Dec 31, 202526.0026.7225.7525.8325.83-1.22%165,044
Dec 30, 202526.7926.7926.0026.1526.15-0.15%76,065
Dec 29, 202526.9927.2525.8826.1926.19-2.39%98,270
Dec 26, 202527.0127.2526.7826.8326.83-0.67%41,468
Dec 24, 202526.8027.2026.2727.0127.011.73%63,486
Dec 23, 202527.1527.1525.3326.5526.55-1.70%86,475
Dec 22, 202527.2027.5826.5027.0127.01-0.66%70,245
Dec 19, 202527.8927.8927.0027.1927.19-0.18%48,770
Dec 18, 202527.7927.7927.0027.2427.24-1.77%45,480
Dec 17, 202528.2028.2027.4127.7327.730.07%51,364
Dec 16, 202527.8928.0027.3927.7127.710.91%110,548
Dec 15, 202527.5927.6327.3027.4627.46-0.07%27,544
Dec 12, 202527.6027.9827.1027.4827.48-0.33%64,959
Dec 11, 202527.4028.0027.3327.5727.571.51%75,320
Dec 10, 202527.0127.4726.8027.1627.160.04%41,786
Dec 9, 202527.4527.4526.5527.1527.151.19%66,764
Dec 8, 202527.0627.5026.7526.8326.83-1.22%142,039
Dec 5, 202527.9028.0027.0027.1627.16-2.37%237,229
Dec 4, 202528.1328.6527.1627.8227.82-1.10%43,385
Dec 3, 202528.9028.9027.9028.1328.13-0.35%79,657
Dec 2, 202526.5029.5026.5028.2328.234.29%349,264