Vishal Bearings

Vishal Bearings Ltd Historical Data

NSEBSE

₹66.59

(-0.80%)

Dec 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	72.64	73	71.21	73	46	1,10,464	985
06-Nov-2025	71.55	73	71.55	72.31	50	48,737	547
07-Nov-2025	72.14	76.2	70.5	74.99	93	2,47,512	2,452
10-Nov-2025	72.5	73.92	72	72.32	57	1,40,581	1,243
11-Nov-2025	75	75	72.07	72.51	38	48,134	544
12-Nov-2025	72.3	74.89	72.3	74.3	68	1,49,855	1,227
13-Nov-2025	75.05	75.05	72.6	72.67	47	1,74,031	1,593
14-Nov-2025	75.88	75.88	72.5	72.71	71	1,47,250	1,483
17-Nov-2025	71.22	73.1	71.22	72.5	47	2,39,386	2,482
18-Nov-2025	72.49	73.87	71.5	71.59	44	1,60,125	1,824
19-Nov-2025	70.16	72.55	70.1	71.06	91	3,11,224	3,315
20-Nov-2025	70.02	72.97	70.02	72.08	48	1,35,052	1,619
21-Nov-2025	70.25	72	70.25	70.91	41	40,019	322
24-Nov-2025	70.1	73	70.1	72.76	61	1,10,404	1,361
25-Nov-2025	73.49	73.49	70.52	71.37	30	30,164	314
26-Nov-2025	72.8	72.8	70.22	71.97	29	15,486	155
27-Nov-2025	71	72.92	70.21	71	56	1,79,852	1,525
28-Nov-2025	70.79	72	70.1	71.76	77	63,167	673
01-Dec-2025	71.01	74.5	70.1	72.43	53	2,56,390	1,833
02-Dec-2025	72	73	70.21	73	30	21,070	240
03-Dec-2025	72	72	67	67.13	230	6,63,981	8,174
04-Dec-2025	71.85	71.85	66	66.59	61	76,733	736

Vishal Bearings: Related NEWS

No Record Found

Invest wise with Expert advice