Vishal Bearings Ltd

VSBE
🏛️ india →
73.41
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 184.45 188.95 180.00 185.00 0.0M
2023-12-28 184.95 185.50 179.15 182.45 0.0M
2023-12-27 184.00 184.00 180.05 182.10 0.0M
2023-12-26 179.05 184.45 179.05 183.10 0.0M
2023-12-22 179.00 184.00 178.80 181.65 0.0M
2023-12-21 175.55 184.50 172.95 179.00 0.0M
2023-12-20 184.50 186.95 172.00 179.00 0.0M
2023-12-19 187.55 187.55 182.10 184.65 0.0M
2023-12-18 180.55 191.00 180.55 184.05 0.0M
2023-12-15 186.00 190.10 166.75 184.60 0.0M
2023-12-14 190.00 191.80 180.00 183.75 0.0M
2023-12-13 180.00 194.00 180.00 187.75 0.0M
2023-12-12 186.90 186.90 180.70 182.55 0.0M
2023-12-11 185.00 188.00 179.95 180.70 0.0M
2023-12-08 189.95 189.95 181.20 185.05 0.0M
2023-12-07 190.00 190.00 176.85 182.30 0.0M
2023-12-06 188.20 189.95 181.00 186.05 0.0M
2023-12-05 192.55 192.55 184.00 187.75 0.0M
2023-12-04 190.00 195.15 187.00 187.85 0.0M
2023-12-01 183.75 186.00 180.00 185.90 0.0M
2023-11-30 183.35 183.35 175.50 180.15 0.0M
2023-11-29 178.20 178.20 175.00 176.95 0.0M
2023-11-28 173.90 173.90 167.50 172.95 0.0M
2023-11-24 170.00 172.90 161.75 171.45 0.0M
2023-11-23 162.60 174.00 162.60 169.95 0.0M
2023-11-22 178.95 178.95 166.00 169.00 0.0M
2023-11-21 185.00 185.00 170.75 171.90 0.0M
2023-11-20 180.15 185.00 176.00 179.30 0.0M
2023-11-17 185.00 187.00 178.00 180.15 0.0M
2023-11-16 190.40 190.40 177.35 182.80 0.0M
2023-11-15 173.75 190.55 173.75 185.75 0.0M
2023-11-13 186.00 188.60 182.85 182.85 0.0M
2023-11-12 192.45 192.45 192.45 192.45 0.0M
2023-11-10 201.40 205.00 199.00 202.55 0.0M
2023-11-09 207.00 207.00 198.00 201.40 0.0M
2023-11-08 202.00 207.00 199.00 202.10 0.0M
2023-11-07 204.00 205.60 197.10 202.00 0.0M
2023-11-06 203.35 205.00 195.10 202.30 0.0M
2023-11-03 207.00 207.00 195.05 200.55 0.0M
2023-11-02 208.00 208.00 198.25 203.00 0.0M
2023-11-01 206.50 206.50 198.60 203.75 0.0M
2023-10-31 195.05 208.85 195.05 202.45 0.0M
2023-10-30 200.00 209.15 196.00 204.75 0.0M
2023-10-27 197.00 204.80 195.00 202.75 0.0M
2023-10-26 192.05 206.50 191.70 195.05 0.0M
2023-10-25 197.80 209.00 197.80 201.75 0.0M
2023-10-23 219.05 219.05 206.05 208.20 0.0M
2023-10-20 220.00 220.00 210.00 214.75 0.0M
2023-10-19 220.00 220.00 212.00 214.45 0.0M
2023-10-18 212.00 215.95 208.00 210.60 0.0M
2023-10-17 209.10 210.00 202.30 206.20 0.0M
2023-10-16 203.35 208.00 203.35 204.95 0.0M
2023-10-13 209.00 209.00 202.10 202.95 0.0M
2023-10-12 211.00 211.00 201.00 202.10 0.0M
2023-10-11 205.95 207.10 200.00 203.20 0.0M
2023-10-10 199.00 210.00 195.20 201.80 0.0M
2023-10-09 212.00 212.00 202.85 205.45 0.0M
2023-10-06 210.00 215.00 206.50 213.50 0.0M
2023-10-05 213.90 219.40 210.00 211.15 0.0M
2023-10-04 212.85 212.85 205.00 209.70 0.0M
2023-10-03 210.10 216.00 207.00 212.85 0.0M
2023-09-29 208.95 212.00 200.00 210.25 0.0M
2023-09-28 206.95 209.00 200.00 202.35 0.0M
2023-09-27 205.65 207.00 199.00 203.90 0.0M
2023-09-26 203.00 207.50 201.00 201.60 0.0M
2023-09-25 207.00 209.00 200.10 204.35 0.0M
2023-09-22 207.00 209.50 201.50 202.90 0.0M
2023-09-21 205.00 207.00 200.90 205.25 0.0M
2023-09-20 209.50 209.50 200.00 203.75 0.0M
2023-09-18 201.50 209.45 200.00 207.15 0.0M
2023-09-15 204.00 210.00 200.00 204.70 0.0M
2023-09-14 210.60 210.60 202.00 207.00 0.0M
2023-09-13 213.00 213.00 197.00 208.10 0.0M
2023-09-12 204.00 213.00 197.35 204.50 0.0M
2023-09-11 209.50 212.50 201.00 207.70 0.0M
2023-09-08 212.70 212.70 203.00 205.55 0.0M
2023-09-07 212.00 212.90 204.00 211.00 0.0M
2023-09-06 202.80 210.00 202.70 202.80 0.0M
2023-09-05 224.55 224.55 213.35 213.35 0.0M
2023-09-04 241.00 241.10 224.55 224.55 0.0M
2023-09-01 240.00 241.55 227.00 236.35 0.0M
2023-08-31 236.20 241.55 220.00 234.80 0.0M
2023-08-30 230.10 231.55 220.55 231.55 0.0M
2023-08-29 214.00 221.20 210.70 220.55 0.1M
2023-08-28 206.00 210.70 200.00 210.70 0.0M
2023-08-25 195.00 201.30 191.75 200.70 0.1M
2023-08-24 187.90 191.75 185.00 191.75 0.0M
2023-08-23 182.00 183.00 177.05 182.65 0.0M
2023-08-22 177.65 180.00 170.00 175.85 0.0M
2023-08-21 180.00 180.00 167.75 174.15 0.0M
2023-08-18 182.00 182.95 171.05 176.55 0.0M
2023-08-17 178.45 180.00 177.00 178.40 0.0M
2023-08-16 166.00 175.05 161.00 174.95 0.0M
2023-08-14 170.80 170.80 160.00 166.75 0.0M
2023-08-11 174.70 174.70 162.70 164.40 0.0M
2023-08-10 182.25 184.90 169.75 171.25 0.0M
2023-08-09 178.00 183.00 173.00 178.65 0.0M
2023-08-08 162.70 171.80 156.85 169.25 0.0M
2023-08-07 144.85 156.80 138.05 156.80 0.0M
2023-08-04 143.95 144.75 137.10 142.55 0.0M
2023-08-03 141.50 145.90 135.00 139.65 0.0M
2023-08-02 144.90 144.90 138.00 140.55 0.0M
2023-08-01 144.90 144.90 139.10 143.20 0.0M
2023-07-31 143.95 145.80 139.00 142.85 0.0M
2023-07-28 143.20 146.55 135.05 141.20 0.0M
2023-07-27 145.85 147.50 140.00 142.15 0.0M
2023-07-26 144.25 148.85 142.30 145.85 0.0M
2023-07-25 152.80 152.80 141.50 144.25 0.0M
2023-07-24 154.45 155.00 144.15 147.20 0.0M
2023-07-21 146.95 151.80 139.40 151.45 0.0M
2023-07-20 142.70 144.75 139.85 144.60 0.0M
2023-07-19 137.30 138.50 131.00 137.90 0.0M
2023-07-18 127.00 131.95 126.65 131.95 0.0M
2023-07-17 131.70 131.70 125.00 125.70 0.0M
2023-07-14 132.00 132.00 123.00 128.10 0.0M
2023-07-13 124.30 125.75 122.25 125.75 0.0M
2023-07-12 113.05 119.80 112.60 119.80 0.0M
2023-07-11 116.10 116.10 113.10 114.10 0.0M
2023-07-10 115.60 115.60 112.00 114.65 0.0M
2023-07-07 115.95 115.95 112.20 113.30 0.0M
2023-07-06 114.35 116.75 112.00 114.75 0.0M
2023-07-05 116.95 116.95 113.15 114.30 0.0M
2023-07-04 117.45 117.45 112.70 115.30 0.0M
2023-07-03 113.65 116.95 111.25 115.00 0.0M
2023-06-30 114.10 114.10 111.15 113.20 0.0M
2023-06-28 111.00 113.00 108.10 112.55 0.0M
2023-06-27 112.30 112.30 108.30 109.85 0.0M
2023-06-26 109.95 111.60 106.60 110.10 0.0M
2023-06-23 112.95 113.80 107.70 108.75 0.0M
2023-06-22 116.45 116.45 111.10 112.10 0.0M
2023-06-21 115.95 116.95 112.55 114.20 0.0M
2023-06-20 117.00 117.00 112.75 114.40 0.0M
2023-06-19 117.65 117.65 112.55 115.10 0.0M
2023-06-16 115.00 116.00 112.05 114.45 0.0M
2023-06-15 115.95 115.95 112.50 113.50 0.0M
2023-06-14 116.85 116.85 112.10 113.65 0.0M
2023-06-13 115.90 117.00 110.30 114.45 0.0M
2023-06-12 113.00 116.00 112.00 112.95 0.0M
2023-06-09 116.10 116.10 111.00 112.60 0.0M
2023-06-08 110.40 116.50 110.40 114.05 0.0M
2023-06-07 117.90 117.90 111.20 113.20 0.0M
2023-06-06 116.10 116.20 112.10 116.15 0.0M
2023-06-05 106.00 110.70 101.00 110.70 0.0M
2023-06-02 105.45 112.75 105.45 105.45 0.0M
2023-06-01 111.00 111.00 111.00 111.00 0.0M
2023-05-31 116.80 116.80 116.80 116.80 0.0M
2023-05-30 130.20 130.20 121.45 122.90 0.0M
2023-05-29 128.00 128.00 121.35 125.10 0.0M
2023-05-26 123.65 125.05 121.30 124.15 0.0M
2023-05-25 125.65 125.65 121.25 122.80 0.0M
2023-05-24 124.70 126.00 120.25 124.35 0.0M
2023-05-23 131.65 131.65 121.00 122.25 0.0M
2023-05-22 127.90 129.20 124.00 126.65 0.0M
2023-05-19 130.95 130.95 124.40 127.80 0.0M
2023-05-18 131.95 131.95 125.30 127.15 0.0M
2023-05-17 136.85 136.85 125.25 130.85 0.0M
2023-05-16 131.50 131.55 128.00 131.55 0.0M
2023-05-15 125.30 125.30 125.30 125.30 0.0M
2023-05-12 115.30 122.40 115.30 119.35 0.0M
2023-05-11 118.10 120.90 116.10 117.35 0.0M
2023-05-10 113.35 121.00 113.35 119.55 0.0M
2023-05-09 126.90 126.90 117.95 118.05 0.0M
2023-05-08 132.00 132.95 123.35 124.15 0.0M
2023-05-05 129.30 130.95 126.00 129.80 0.0M
2023-05-04 133.45 133.45 126.00 129.30 0.0M
2023-05-03 127.50 130.45 126.00 130.00 0.0M
2023-05-02 130.10 132.15 127.00 127.95 0.0M
2023-04-28 134.00 136.50 132.15 132.70 0.0M
2023-04-27 140.40 140.40 130.15 135.90 0.0M
2023-04-26 126.60 133.75 126.55 133.75 0.0M
2023-04-25 130.05 132.00 125.25 127.40 0.0M
2023-04-24 132.75 136.00 129.50 131.35 0.0M
2023-04-21 134.25 137.70 132.00 134.35 0.0M
2023-04-20 136.00 136.00 132.30 133.75 0.0M
2023-04-19 131.75 136.40 131.75 134.75 0.0M
2023-04-18 136.95 137.00 131.25 132.70 0.0M
2023-04-17 137.00 137.00 131.00 133.95 0.0M
2023-04-13 135.00 137.95 130.75 136.05 0.0M
2023-04-12 136.60 138.10 131.10 132.05 0.0M
2023-04-11 136.55 141.50 134.90 137.95 0.0M
2023-04-10 142.00 142.00 135.25 138.00 0.0M
2023-04-06 140.95 140.95 135.05 137.25 0.0M
2023-04-05 127.00 134.25 123.00 134.25 0.0M
2023-04-03 131.20 140.90 127.90 127.90 0.1M
2023-03-31 139.00 144.53 134.62 134.62 0.0M
2023-03-29 155.97 155.97 141.70 141.70 0.0M
2023-03-28 153.33 153.33 138.73 149.15 0.1M
2023-03-27 132.13 146.03 132.13 146.03 0.1M
2023-03-24 139.08 139.08 139.08 139.08 0.0M
2023-03-23 146.40 146.40 146.40 146.40 0.0M
2023-03-22 170.32 170.32 154.10 154.10 0.0M
2023-03-21 162.21 162.21 155.00 162.21 0.1M
2023-03-20 153.40 154.49 150.10 154.49 0.0M
2023-03-17 147.14 147.14 145.00 147.14 0.0M
2023-03-16 139.49 140.14 135.60 140.14 0.1M
2023-03-15 131.40 133.47 127.10 133.47 0.0M
2023-03-14 127.00 134.42 121.62 127.12 0.1M
2023-03-13 129.16 129.16 125.01 128.02 0.0M
2023-03-10 114.67 123.01 114.67 123.01 0.0M
2023-03-09 117.70 117.70 112.10 117.16 0.0M
2023-03-08 112.00 112.10 106.80 112.10 0.0M
2023-03-06 106.77 106.77 106.77 106.77 0.0M
2023-03-03 99.50 101.69 99.50 101.69 0.0M
2023-03-02 99.95 101.00 95.13 96.85 0.0M
2023-03-01 96.00 101.00 92.04 98.28 0.0M
2023-02-28 101.50 101.50 94.60 96.25 0.0M
2023-02-27 95.20 100.80 95.20 99.55 0.0M
2023-02-24 99.95 100.00 96.10 96.55 0.0M
2023-02-23 101.65 105.40 100.95 100.95 0.1M
2023-02-22 111.00 111.50 106.20 106.25 0.0M
2023-02-21 110.50 113.70 103.15 111.75 0.1M
2023-02-20 108.30 108.30 104.05 108.30 0.2M
2023-02-17 103.15 103.15 103.15 103.15 0.0M
2023-02-16 98.25 98.25 98.25 98.25 0.0M
2023-02-15 93.60 93.60 93.60 93.60 0.0M
2023-02-14 89.15 89.15 89.15 89.15 0.0M
2023-02-13 76.50 81.70 76.50 81.05 0.0M
2023-02-10 76.95 77.00 73.00 76.00 0.0M
2023-02-09 72.85 74.90 71.50 74.75 0.0M
2023-02-08 73.10 73.10 70.35 71.35 0.0M
2023-02-07 74.30 74.30 70.05 71.15 0.0M
2023-02-06 75.00 75.00 70.95 71.05 0.0M
2023-02-03 76.50 78.40 74.00 74.65 0.0M
2023-02-02 72.60 74.95 72.60 74.70 0.0M
2023-02-01 75.15 75.80 72.50 72.70 0.0M
2023-01-31 74.00 74.95 73.40 73.60 0.0M
2023-01-30 76.50 76.50 72.80 75.20 0.0M
2023-01-27 73.55 76.40 73.50 73.80 0.0M
2023-01-25 76.55 76.55 73.00 74.70 0.0M
2023-01-24 75.25 78.15 74.35 75.20 0.0M
2023-01-23 80.40 80.40 75.20 78.20 0.0M
2023-01-20 80.95 80.95 76.85 79.15 0.0M
2023-01-19 82.20 82.20 77.05 79.15 0.0M
2023-01-18 79.90 79.90 77.05 78.80 0.0M
2023-01-17 81.90 81.90 78.10 78.95 0.0M
2023-01-16 78.90 80.15 77.00 79.15 0.0M
2023-01-13 78.00 78.00 76.15 77.90 0.0M
2023-01-12 79.95 79.95 74.00 76.30 0.0M
2023-01-11 78.00 78.00 76.25 77.55 0.0M
2023-01-10 77.95 78.00 75.00 76.00 0.0M
2023-01-09 77.05 79.10 75.10 77.15 0.0M
2023-01-06 80.00 80.50 76.00 78.20 0.0M
2023-01-05 80.00 80.60 78.10 79.15 0.0M
2023-01-04 84.40 84.40 78.00 80.10 0.0M
2023-01-03 82.95 82.95 80.05 81.40 0.0M
2023-01-02 79.00 80.05 78.05 79.65 0.0M