Vishal Bearings

Vishal Bearings Ltd Historical Data

NSEBSE

₹79.68

(-0.67%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	85.45	85.99	84	85.4	93	2,63,022	1,193
24-Jul-2025	84.01	86.47	79.99	84.5	291	21,52,861	5,773
25-Jul-2025	84.65	85.81	82.86	84.97	126	6,29,414	3,396
28-Jul-2025	83	86	83	84.43	132	8,52,237	2,941
29-Jul-2025	83.07	86	83.07	85.51	49	1,56,951	624
30-Jul-2025	85.51	85.99	84.21	85.3	34	70,577	526
31-Jul-2025	85.3	85.3	83.52	84.91	51	1,30,215	856
01-Aug-2025	84.91	84.91	83	84.2	41	60,244	458
04-Aug-2025	87	87	84.01	84.48	42	99,512	1,171
05-Aug-2025	84.48	85	82	84.96	75	2,27,561	615
06-Aug-2025	84.5	84.96	80.65	82.45	35	16,795	152
07-Aug-2025	81	85.01	79.01	82.72	228	18,48,733	2,875
08-Aug-2025	83.99	83.99	80	81.17	108	3,34,610	2,920
11-Aug-2025	81.17	82.99	79.7	79.95	109	3,14,681	3,249
12-Aug-2025	80	81.78	78	80.89	135	10,66,039	4,559
13-Aug-2025	80	81.94	79.5	80.64	67	97,168	609
14-Aug-2025	81.04	82	78.25	81	92	8,93,635	2,126
18-Aug-2025	82.39	82.39	79.5	79.55	96	4,57,895	4,386
19-Aug-2025	80.05	81.94	79.55	79.64	67	2,29,396	2,117
20-Aug-2025	79.64	81.9	79.02	81.03	89	2,85,707	2,610
21-Aug-2025	81	81.4	78.54	80.22	85	6,32,553	4,097
22-Aug-2025	80.22	81.38	78.5	79.68	233	9,50,353	4,516

Vishal Bearings: Related NEWS

No Record Found

Invest wise with Expert advice