Vishal Fabrics Limited - VISHAL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 28, 2023	22.6	22.15	22.15	22.8	22	232,312
December 27, 2023	22.85	22.6	22.6	23	22.3	190,351
December 26, 2023	22.75	22.85	22.85	23.8	22.7	249,071
December 22, 2023	22.15	22.35	22.35	22.7	22	303,607
December 21, 2023	21.05	22	22	22.3	21.05	468,702
December 20, 2023	22.85	21.45	21.45	23.1	21.15	506,471
December 19, 2023	23.15	22.85	22.85	23.15	22.6	185,847
December 18, 2023	23.85	22.85	22.85	23.9	22.7	384,157
December 15, 2023	23.25	23	23	23.3	22.8	211,232
December 14, 2023	23.6	22.9	22.9	23.9	22.5	402,517
December 13, 2023	24	23.55	23.55	24	23.5	180,140
December 12, 2023	24.05	23.75	23.75	24.3	23.6	291,805
December 11, 2023	23.55	23.7	23.7	24.45	23.55	287,908
December 08, 2023	23.3	23.55	23.55	24.75	23.25	421,830
December 07, 2023	22.7	23.15	23.15	23.9	22.55	559,233
December 06, 2023	23.15	22.85	22.85	23.3	22.7	371,486
December 05, 2023	24.1	22.9	22.9	24.1	22.5	640,387
December 04, 2023	24.4	23.85	23.85	24.4	23.7	349,195
December 01, 2023	24	24.05	24.05	24.45	23.55	321,786
November 30, 2023	24.4	23.95	23.95	24.9	23.7	481,687
November 29, 2023	25.15	24.55	24.55	25.3	24.15	627,603
November 28, 2023	25.4	25.15	25.15	26.1	24.6	1.52M
November 24, 2023	23.5	25.05	25.05	25.65	22.9	3M
November 23, 2023	22.8	23.55	23.55	24.55	22.75	1.2M
November 22, 2023	23	22.7	22.7	23.9	22.1	719,800
November 21, 2023	23.6	22.9	22.9	23.6	22.45	639,057
November 20, 2023	24.6	23.45	23.45	24.6	23.3	1.3M
November 17, 2023	21	24.1	24.1	24.7	20.95	5.51M
November 16, 2023	20.5	20.8	20.8	20.9	20.5	207,749
November 15, 2023	20.55	20.45	20.45	20.7	20.3	169,778
November 13, 2023	20.6	20.35	20.35	20.6	20.15	193,277
November 12, 2023	20.9	20.45	20.45	20.9	20.45	1,088
November 10, 2023	20.4	20.45	20.45	20.6	20.25	211,250
November 09, 2023	20.75	20.2	20.2	20.9	20	298,048
November 08, 2023	21.1	20.7	20.7	21.15	20.55	260,739
November 07, 2023	20.1	21	21	21.35	20.1	384,156
November 06, 2023	21.8	21.35	21.35	21.8	21.1	365,233
November 03, 2023	22	21.55	21.55	22.1	21.2	285,390
November 02, 2023	22.1	21.75	21.75	22.2	21.6	340,312
November 01, 2023	21.05	21.8	21.8	22.8	20.85	2.41M
October 31, 2023	19.5	20.75	20.75	21.25	19.4	597,251
October 30, 2023	19.8	19.65	19.65	20.15	19.3	223,785
October 27, 2023	19.4	19.75	19.75	20.1	19.4	393,261
October 26, 2023	19.3	19.2	19.2	19.45	18.6	452,364
October 25, 2023	20	19.45	19.45	20.25	18.7	452,019
October 23, 2023	21.25	19.85	19.85	21.4	19.25	899,573
October 20, 2023	21.55	21.15	21.15	21.75	21	377,501
October 19, 2023	21.7	21.45	21.45	21.9	21.35	490,122
October 18, 2023	21.15	21.85	21.85	22.4	21	1.01M
October 17, 2023	21.35	21	21	21.6	20.75	446,951
October 16, 2023	21.3	21	21	21.7	20.8	646,769
October 13, 2023	21.75	21.2	21.2	22	21.05	860,949
October 12, 2023	21.45	21.65	21.65	22.4	21.4	1.14M
October 11, 2023	20.9	21.3	21.3	22.25	20.85	1.87M
October 10, 2023	20.55	20.85	20.85	21.2	20.45	1.23M
October 09, 2023	21.25	20.35	20.35	21.65	20.05	1.65M
October 06, 2023	22.4	22	22	22.65	21.8	1.39M
October 05, 2023	21.25	22	22	22.75	21.25	1.64M
October 04, 2023	22.25	21.25	21.25	22.25	20.9	1.43M
October 03, 2023	20.8	22.05	22.05	22.85	20.6	3.66M

Vishal Fabrics Limited (VISHAL.NS) NSE