Vishal Bearings

Vishal Bearings Ltd Historical Data

NSEBSE

₹74.42

(-0.13%)

Oct 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/09/2025

To Date

23/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Sep-2025	73.62	75.99	73.62	75.96	51	1,24,172	892
24-Sep-2025	79.6	79.6	70.05	74.08	145	5,85,158	6,349
25-Sep-2025	73.51	75.77	72	72.54	62	1,74,133	1,677
26-Sep-2025	72.54	74.5	70.61	73.41	76	89,501	925
29-Sep-2025	73.41	74.98	71.14	71.32	59	1,35,955	1,668
30-Sep-2025	71.5	74.17	71.5	71.83	50	1,31,686	1,360
01-Oct-2025	72	74	72	73.97	48	1,94,001	2,016
03-Oct-2025	74	76.68	74	75.14	78	2,09,639	1,633
06-Oct-2025	74.15	77	74.15	75.24	71	3,15,423	3,610
07-Oct-2025	76.5	77.98	75.24	75.94	61	2,21,788	1,507
08-Oct-2025	75.66	80	75.66	75.74	101	5,07,170	4,175
09-Oct-2025	76.9	76.9	75.51	76.38	48	2,23,259	2,798
10-Oct-2025	76	78.25	75.6	75.66	71	1,25,580	920
13-Oct-2025	75.7	77.64	75.7	76.37	48	1,07,262	867
14-Oct-2025	75.72	76.99	73.6	74.03	46	2,45,907	2,838
15-Oct-2025	75.39	75.39	73	73.24	58	1,31,500	1,053
16-Oct-2025	73	74.15	71	71.81	123	3,41,612	2,932
17-Oct-2025	71.01	73.35	71.01	71.39	50	52,166	402
20-Oct-2025	70	77.98	70	76.06	79	1,96,307	1,889
21-Oct-2025	77.49	77.49	74.5	74.52	41	82,555	1,030
23-Oct-2025	75.3	75.75	73	74.42	79	1,14,372	1,186

Vishal Bearings: Related NEWS

No Record Found

Invest wise with Expert advice