Price Data Selection & Download
Vishal Bearings Share Price All Time Records & Statistics (Oct 2015 - Sep 2026)
1683 daily OHLCV records on BSE from Oct. 2015 to Sept. 2026. For live price, key ratios and fundamentals, see Vishal Bearings share price chart.
Share Price All Time High
₹241.55
August 31, 2023
BSE Exchange
Share Price All Time Low
₹14.44
October 15, 2015
BSE Exchange
Highest Volume Trading Day
365,149
November 21, 2022 • ₹84.05
BSE Exchange
Share Price History Data (Oct 2015 - Sep 2026)
VISHALBL daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹55.89 | ₹56.00 | ₹52.51 | ₹53.77 | 908 |
| 2026-09-17 | ₹53.21 | ₹55.08 | ₹51.05 | ₹52.18 | 335 |
| 2026-09-16 | ₹55.85 | ₹55.85 | ₹53.00 | ₹54.49 | 755 |
| 2026-09-15 | ₹51.70 | ₹56.10 | ₹51.70 | ₹55.49 | 1,292 |
| 2026-09-11 | ₹56.02 | ₹56.20 | ₹55.00 | ₹56.00 | 2,435 |
| 2026-09-10 | ₹59.99 | ₹59.99 | ₹55.00 | ₹56.29 | 3,165 |
| 2026-09-09 | ₹53.00 | ₹55.95 | ₹53.00 | ₹55.51 | 7,885 |
| 2026-09-08 | ₹55.90 | ₹55.90 | ₹53.00 | ₹53.00 | 1,911 |
| 2026-09-07 | ₹54.00 | ₹55.00 | ₹52.45 | ₹53.01 | 1,659 |
| 2026-09-04 | ₹51.32 | ₹55.50 | ₹50.01 | ₹52.45 | 6,191 |
| 2026-09-03 | ₹49.50 | ₹56.36 | ₹46.20 | ₹51.32 | 5,910 |
| 2026-09-02 | ₹48.10 | ₹49.30 | ₹48.00 | ₹49.00 | 590 |
| 2026-09-01 | ₹48.00 | ₹50.79 | ₹48.00 | ₹48.10 | 998 |
| 2026-08-31 | ₹44.00 | ₹51.00 | ₹44.00 | ₹48.89 | 604 |
| 2026-08-28 | ₹48.79 | ₹51.00 | ₹48.79 | ₹49.75 | 1,989 |
| 2026-08-27 | ₹50.99 | ₹50.99 | ₹49.00 | ₹49.03 | 1,803 |
| 2026-08-26 | ₹49.00 | ₹54.00 | ₹49.00 | ₹49.65 | 2,647 |
| 2026-08-25 | ₹52.39 | ₹52.39 | ₹48.02 | ₹48.72 | 977 |
| 2026-08-24 | ₹48.81 | ₹49.69 | ₹48.50 | ₹48.55 | 2,210 |
| 2026-08-21 | ₹48.35 | ₹50.00 | ₹47.61 | ₹49.80 | 2,758 |
| 2026-08-20 | ₹48.66 | ₹49.47 | ₹48.16 | ₹49.00 | 413 |
| 2026-08-19 | ₹48.00 | ₹49.99 | ₹48.00 | ₹48.16 | 616 |
| 2026-08-18 | ₹50.08 | ₹50.08 | ₹48.00 | ₹48.11 | 1,615 |
| 2026-08-17 | ₹50.75 | ₹51.25 | ₹48.60 | ₹49.18 | 1,796 |
| 2026-08-14 | ₹45.90 | ₹50.75 | ₹45.90 | ₹50.43 | 1,980 |
| 2026-08-13 | ₹48.71 | ₹50.14 | ₹48.50 | ₹49.31 | 994 |
| 2026-08-12 | ₹48.06 | ₹51.25 | ₹48.06 | ₹48.66 | 878 |
| 2026-08-11 | ₹50.50 | ₹50.50 | ₹48.62 | ₹50.48 | 608 |
| 2026-08-10 | ₹50.25 | ₹50.50 | ₹49.26 | ₹49.78 | 329 |
| 2026-08-07 | ₹50.22 | ₹50.22 | ₹48.00 | ₹49.26 | 783 |
| 2026-08-06 | ₹50.90 | ₹50.90 | ₹49.50 | ₹49.98 | 66 |
| 2026-08-05 | ₹50.05 | ₹51.00 | ₹49.05 | ₹50.90 | 1,872 |
| 2026-08-04 | ₹49.25 | ₹50.50 | ₹48.70 | ₹50.15 | 1,415 |
| 2026-08-03 | ₹50.00 | ₹50.70 | ₹48.51 | ₹49.25 | 695 |
| 2026-07-31 | ₹48.55 | ₹50.40 | ₹48.55 | ₹50.26 | 976 |
| 2026-07-30 | ₹50.85 | ₹50.85 | ₹48.50 | ₹48.56 | 1,138 |
| 2026-07-29 | ₹51.99 | ₹51.99 | ₹50.01 | ₹50.84 | 1,021 |
| 2026-07-28 | ₹51.89 | ₹51.90 | ₹49.50 | ₹50.97 | 1,776 |
| 2026-07-27 | ₹49.55 | ₹53.75 | ₹46.85 | ₹51.43 | 2,255 |
| 2026-07-24 | ₹50.23 | ₹50.23 | ₹48.73 | ₹49.55 | 1,012 |
| 2026-07-23 | ₹47.00 | ₹50.99 | ₹47.00 | ₹50.23 | 876 |
| 2026-07-22 | ₹54.49 | ₹54.49 | ₹48.55 | ₹50.90 | 1,056 |
| 2026-07-21 | ₹45.15 | ₹51.79 | ₹45.15 | ₹51.24 | 712 |
| 2026-07-20 | ₹50.98 | ₹50.98 | ₹50.00 | ₹50.00 | 908 |
| 2026-07-17 | ₹50.50 | ₹51.50 | ₹49.95 | ₹50.98 | 1,478 |
| 2026-07-16 | ₹51.49 | ₹51.49 | ₹50.50 | ₹50.78 | 536 |
| 2026-07-15 | ₹51.51 | ₹52.96 | ₹49.01 | ₹51.49 | 1,428 |
| 2026-07-14 | ₹54.80 | ₹54.80 | ₹48.06 | ₹51.14 | 7,206 |
| 2026-07-13 | ₹54.51 | ₹58.79 | ₹49.06 | ₹51.30 | 29,548 |
| 2026-07-10 | ₹57.47 | ₹58.45 | ₹52.50 | ₹54.51 | 5,132 |
| 2026-07-09 | ₹57.00 | ₹58.89 | ₹56.55 | ₹56.90 | 9,504 |
| 2026-07-08 | ₹58.00 | ₹59.00 | ₹56.23 | ₹57.00 | 2,275 |
| 2026-07-07 | ₹56.00 | ₹59.90 | ₹56.00 | ₹58.14 | 1,098 |
| 2026-07-06 | ₹60.08 | ₹61.60 | ₹58.80 | ₹59.41 | 1,102 |
| 2026-07-03 | ₹60.49 | ₹60.50 | ₹59.05 | ₹60.08 | 511 |
| 2026-07-02 | ₹62.81 | ₹62.81 | ₹59.00 | ₹60.80 | 3,132 |
| 2026-07-01 | ₹61.80 | ₹63.00 | ₹59.67 | ₹61.59 | 985 |
| 2026-06-30 | ₹63.98 | ₹63.98 | ₹59.70 | ₹63.31 | 2,053 |
| 2026-06-29 | ₹57.60 | ₹61.66 | ₹57.60 | ₹59.71 | 1,148 |
| 2026-06-25 | ₹58.82 | ₹58.86 | ₹58.50 | ₹58.50 | 419 |
| 2026-06-24 | ₹59.70 | ₹64.79 | ₹58.02 | ₹58.78 | 3,048 |
| 2026-06-23 | ₹59.84 | ₹62.95 | ₹59.00 | ₹59.65 | 1,965 |
| 2026-06-22 | ₹58.65 | ₹61.99 | ₹58.65 | ₹60.40 | 1,895 |
| 2026-06-19 | ₹58.51 | ₹61.85 | ₹58.50 | ₹60.90 | 424 |
| 2026-06-18 | ₹61.99 | ₹62.00 | ₹58.40 | ₹59.89 | 542 |
| 2026-06-17 | ₹59.64 | ₹63.00 | ₹59.21 | ₹59.77 | 3,731 |
| 2026-06-16 | ₹64.80 | ₹64.80 | ₹58.56 | ₹59.64 | 1,975 |
| 2026-06-15 | ₹60.81 | ₹62.50 | ₹60.50 | ₹62.33 | 1,053 |
| 2026-06-12 | ₹60.95 | ₹61.00 | ₹60.70 | ₹60.80 | 79 |
| 2026-06-11 | ₹60.99 | ₹60.99 | ₹60.99 | ₹60.99 | 245 |
| 2026-06-10 | ₹61.00 | ₹61.98 | ₹59.00 | ₹61.98 | 194 |
| 2026-06-09 | ₹59.02 | ₹62.95 | ₹59.01 | ₹61.00 | 363 |
| 2026-06-08 | ₹59.80 | ₹59.80 | ₹58.01 | ₹59.33 | 146 |
| 2026-06-05 | ₹59.80 | ₹59.80 | ₹59.80 | ₹59.80 | 35 |
| 2026-06-04 | ₹59.37 | ₹61.49 | ₹59.36 | ₹59.78 | 1,740 |
| 2026-06-03 | ₹62.99 | ₹62.99 | ₹62.00 | ₹62.47 | 49 |
| 2026-06-02 | ₹64.48 | ₹64.48 | ₹62.00 | ₹63.16 | 583 |
| 2026-06-01 | ₹64.99 | ₹64.99 | ₹60.18 | ₹62.11 | 1,020 |
| 2026-05-29 | ₹61.00 | ₹63.24 | ₹61.00 | ₹62.09 | 1,449 |
| 2026-05-27 | ₹61.50 | ₹64.47 | ₹60.01 | ₹60.30 | 607 |
| 2026-05-26 | ₹63.00 | ₹63.75 | ₹61.01 | ₹61.40 | 1,495 |
| 2026-05-25 | ₹64.05 | ₹64.05 | ₹60.10 | ₹60.73 | 3,473 |
| 2026-05-22 | ₹60.01 | ₹62.90 | ₹60.00 | ₹61.00 | 431 |
| 2026-05-21 | ₹61.99 | ₹62.00 | ₹60.00 | ₹60.08 | 225 |
| 2026-05-20 | ₹59.00 | ₹60.00 | ₹59.00 | ₹59.27 | 264 |
| 2026-05-19 | ₹61.78 | ₹63.00 | ₹59.90 | ₹60.11 | 1,123 |
| 2026-05-18 | ₹61.00 | ₹64.05 | ₹60.00 | ₹63.04 | 743 |
| 2026-05-15 | ₹58.03 | ₹61.03 | ₹58.03 | ₹61.00 | 273 |
| 2026-05-14 | ₹59.70 | ₹60.89 | ₹58.10 | ₹58.13 | 562 |
| 2026-05-13 | ₹59.66 | ₹60.00 | ₹59.66 | ₹60.00 | 251 |
| 2026-05-12 | ₹62.97 | ₹62.97 | ₹59.50 | ₹59.74 | 269 |
| 2026-05-11 | ₹62.64 | ₹63.90 | ₹59.51 | ₹61.74 | 945 |
| 2026-05-08 | ₹59.00 | ₹62.99 | ₹59.00 | ₹62.64 | 1,256 |
| 2026-05-07 | ₹61.00 | ₹61.00 | ₹58.80 | ₹60.00 | 1,406 |
| 2026-05-06 | ₹65.99 | ₹65.99 | ₹60.33 | ₹61.00 | 362 |
| 2026-05-05 | ₹63.94 | ₹63.94 | ₹60.95 | ₹63.00 | 140 |
| 2026-05-04 | ₹59.41 | ₹64.00 | ₹59.41 | ₹63.94 | 2,020 |
| 2026-04-30 | ₹57.16 | ₹63.00 | ₹57.10 | ₹62.53 | 1,220 |
| 2026-04-29 | ₹64.99 | ₹64.99 | ₹60.00 | ₹60.10 | 1,600 |
| 2026-04-28 | ₹62.00 | ₹62.00 | ₹58.90 | ₹61.99 | 1,442 |
| 2026-04-27 | ₹64.59 | ₹64.59 | ₹61.75 | ₹62.00 | 1,362 |
| 2026-04-24 | ₹66.63 | ₹67.98 | ₹64.59 | ₹64.84 | 1,228 |
| 2026-04-23 | ₹64.00 | ₹68.00 | ₹64.00 | ₹67.98 | 2,258 |
| 2026-04-22 | ₹64.28 | ₹65.85 | ₹63.02 | ₹65.00 | 455 |
| 2026-04-21 | ₹66.50 | ₹66.50 | ₹62.51 | ₹63.02 | 1,073 |
| 2026-04-20 | ₹69.24 | ₹70.45 | ₹64.00 | ₹64.18 | 1,189 |
| 2026-04-17 | ₹66.90 | ₹67.12 | ₹66.90 | ₹67.12 | 1,360 |
| 2026-04-16 | ₹62.03 | ₹63.95 | ₹62.03 | ₹63.93 | 4,139 |
| 2026-04-15 | ₹61.90 | ₹62.49 | ₹58.01 | ₹60.81 | 8,441 |
| 2026-04-13 | ₹59.99 | ₹59.99 | ₹56.00 | ₹56.10 | 1,855 |
| 2026-04-10 | ₹53.12 | ₹57.99 | ₹52.10 | ₹57.10 | 9,887 |
| 2026-04-09 | ₹54.29 | ₹54.89 | ₹51.51 | ₹52.08 | 5,011 |
| 2026-04-08 | ₹47.00 | ₹51.00 | ₹47.00 | ₹50.00 | 2,432 |
| 2026-04-07 | ₹46.18 | ₹46.18 | ₹45.00 | ₹45.94 | 1,547 |
| 2026-04-06 | ₹45.00 | ₹45.00 | ₹43.05 | ₹44.22 | 977 |
| 2026-04-02 | ₹41.85 | ₹43.00 | ₹41.70 | ₹42.81 | 1,621 |
| 2026-04-01 | ₹41.95 | ₹42.00 | ₹39.06 | ₹41.84 | 1,544 |
| 2026-03-30 | ₹42.00 | ₹42.96 | ₹38.18 | ₹39.41 | 13,138 |
| 2026-03-27 | ₹47.90 | ₹47.90 | ₹42.00 | ₹42.31 | 30,516 |
| 2026-03-25 | ₹47.00 | ₹48.00 | ₹45.00 | ₹45.20 | 3,583 |
| 2026-03-24 | ₹45.00 | ₹47.25 | ₹45.00 | ₹46.10 | 3,137 |
| 2026-03-23 | ₹49.98 | ₹50.00 | ₹44.99 | ₹45.97 | 3,240 |
| 2026-03-20 | ₹48.21 | ₹49.99 | ₹47.00 | ₹47.41 | 1,220 |
| 2026-03-19 | ₹49.40 | ₹49.40 | ₹46.50 | ₹48.69 | 1,478 |
| 2026-03-18 | ₹50.01 | ₹50.02 | ₹48.02 | ₹49.40 | 3,593 |
| 2026-03-17 | ₹49.41 | ₹51.75 | ₹47.81 | ₹49.63 | 2,275 |
| 2026-03-16 | ₹48.11 | ₹55.50 | ₹47.95 | ₹48.93 | 4,928 |
| 2026-03-13 | ₹57.84 | ₹57.84 | ₹52.70 | ₹53.46 | 2,489 |
| 2026-03-12 | ₹52.11 | ₹56.50 | ₹52.11 | ₹52.90 | 3,124 |
| 2026-03-11 | ₹54.22 | ₹55.78 | ₹54.00 | ₹55.57 | 1,934 |
| 2026-03-10 | ₹54.00 | ₹55.49 | ₹52.01 | ₹54.49 | 388 |
| 2026-03-09 | ₹55.99 | ₹55.99 | ₹53.00 | ₹54.79 | 1,213 |
| 2026-03-06 | ₹53.94 | ₹53.94 | ₹53.10 | ₹53.66 | 529 |
| 2026-03-05 | ₹56.32 | ₹57.50 | ₹53.60 | ₹53.94 | 1,357 |
| 2026-03-04 | ₹56.85 | ₹58.00 | ₹54.90 | ₹55.85 | 3,013 |
| 2026-03-02 | ₹54.99 | ₹57.68 | ₹49.80 | ₹55.92 | 7,688 |
| 2026-02-27 | ₹61.30 | ₹61.94 | ₹53.00 | ₹54.29 | 15,451 |
| 2026-02-26 | ₹61.05 | ₹62.00 | ₹59.13 | ₹60.10 | 889 |
| 2026-02-25 | ₹61.10 | ₹62.91 | ₹61.03 | ₹61.06 | 2,659 |
| 2026-02-24 | ₹58.10 | ₹61.25 | ₹58.10 | ₹61.07 | 936 |
| 2026-02-23 | ₹61.00 | ₹61.50 | ₹58.12 | ₹58.81 | 1,033 |
| 2026-02-20 | ₹65.94 | ₹65.94 | ₹60.21 | ₹60.42 | 1,288 |
| 2026-02-19 | ₹63.99 | ₹63.99 | ₹60.22 | ₹61.81 | 484 |
| 2026-02-18 | ₹61.02 | ₹61.77 | ₹60.00 | ₹60.05 | 2,292 |
| 2026-02-17 | ₹60.04 | ₹63.44 | ₹60.04 | ₹60.90 | 1,493 |
| 2026-02-16 | ₹60.01 | ₹62.00 | ₹60.01 | ₹62.00 | 329 |
| 2026-02-13 | ₹61.00 | ₹62.75 | ₹60.00 | ₹61.07 | 1,891 |
| 2026-02-12 | ₹61.51 | ₹63.81 | ₹60.62 | ₹61.13 | 1,636 |
| 2026-02-11 | ₹64.00 | ₹64.90 | ₹60.61 | ₹61.21 | 1,620 |
| 2026-02-10 | ₹62.70 | ₹64.49 | ₹62.70 | ₹64.00 | 3,003 |
| 2026-02-09 | ₹61.20 | ₹62.74 | ₹61.00 | ₹62.70 | 1,565 |
| 2026-02-06 | ₹61.25 | ₹62.79 | ₹60.00 | ₹61.17 | 234 |
| 2026-02-05 | ₹62.90 | ₹62.90 | ₹61.25 | ₹62.23 | 667 |
| 2026-02-04 | ₹62.00 | ₹62.90 | ₹60.00 | ₹61.97 | 1,322 |
| 2026-02-03 | ₹62.00 | ₹63.18 | ₹60.90 | ₹61.02 | 1,494 |
| 2026-02-02 | ₹59.17 | ₹62.00 | ₹59.17 | ₹61.60 | 933 |
| 2026-02-01 | ₹63.18 | ₹63.18 | ₹60.02 | ₹60.13 | 667 |
| 2026-01-30 | ₹62.00 | ₹62.11 | ₹60.31 | ₹61.96 | 1,579 |
| 2026-01-29 | ₹62.29 | ₹62.31 | ₹60.04 | ₹60.92 | 1,078 |
| 2026-01-28 | ₹62.70 | ₹62.70 | ₹60.12 | ₹61.49 | 1,608 |
| 2026-01-27 | ₹62.98 | ₹62.98 | ₹60.05 | ₹60.70 | 1,234 |
| 2026-01-23 | ₹60.60 | ₹62.78 | ₹60.10 | ₹60.13 | 983 |
| 2026-01-22 | ₹62.98 | ₹63.00 | ₹61.00 | ₹61.60 | 507 |
| 2026-01-21 | ₹61.27 | ₹62.50 | ₹60.28 | ₹61.64 | 439 |
| 2026-01-20 | ₹62.59 | ₹64.48 | ₹60.10 | ₹61.27 | 438 |
| 2026-01-19 | ₹62.65 | ₹62.65 | ₹60.12 | ₹61.36 | 1,088 |
| 2026-01-16 | ₹63.79 | ₹63.79 | ₹60.70 | ₹61.42 | 5,307 |
| 2026-01-14 | ₹64.20 | ₹66.27 | ₹62.90 | ₹63.03 | 676 |
| 2026-01-13 | ₹62.81 | ₹64.54 | ₹62.81 | ₹63.30 | 966 |
| 2026-01-12 | ₹65.99 | ₹65.99 | ₹63.01 | ₹63.65 | 455 |
| 2026-01-09 | ₹65.01 | ₹67.00 | ₹64.61 | ₹66.47 | 752 |
| 2026-01-08 | ₹65.70 | ₹66.37 | ₹65.02 | ₹65.21 | 580 |
| 2026-01-07 | ₹65.58 | ₹68.00 | ₹64.21 | ₹67.73 | 2,584 |
| 2026-01-06 | ₹67.00 | ₹68.27 | ₹64.70 | ₹65.58 | 775 |
| 2026-01-05 | ₹69.95 | ₹69.95 | ₹65.40 | ₹67.04 | 1,286 |
| 2026-01-02 | ₹67.50 | ₹68.69 | ₹66.00 | ₹68.38 | 862 |
| 2026-01-01 | ₹68.70 | ₹68.87 | ₹66.03 | ₹67.66 | 269 |
Vishal Bearings Share Price Performance Analysis (Oct 2015 - Sep 2026)
VISHALBL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-20.53%
₹67.66 → ₹53.77
Year to Date
Price Volatility
11.00%
Low Volatility
Year to Date
Average Daily Volume
2,156
Year to Date Average
BSE Exchange
Vishal Bearings Share Price History – Frequently Asked Questions
Common questions about VISHALBL historical data and records. Analyse VISHALBL FII DII holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Vishal Bearings (VISHALBL)?
The all-time high share price of Vishal Bearings was ₹241.55 recorded on August 31, 2023 on the BSE exchange.
What is the all-time low share price of Vishal Bearings (VISHALBL)?
The all-time low share price of Vishal Bearings was ₹14.44 recorded on October 15, 2015 on the BSE exchange.
How can I download VISHALBL historical share price data?
You can download Vishal Bearings historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for VISHALBL shares?
The highest trading volume day for Vishal Bearings was 365,149 shares traded on November 21, 2022 on the BSE exchange, with share price at ₹84.05.