Vishal Fabrics share price history

NSE: VISHALBSE: 538598Textiles & ApparelsSmall Cap

Vishal Fabrics Limited · Face value ₹5 · Listed Aug 2014

₹16.41₹0.33 (2.05%)BSE ₹16.40

Share price at the NSE close on 30 Oct 2026. Previous close ₹16.08.

30 Oct: open ₹16.20, high ₹16.47, low ₹15.90

52-week range of BSE trades to 30 Oct 2026

₹14.66Low, 30 Mar 2026₹31.90High, 10 Nov 2025

Next results date: the board meets on 3 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹406 Cr1,814th largest listed
P/E: Earlier quarters restated in the year
P/B: 0.63
Dividend yield: Nonein the last 12 months
ROCE: 9.2%
Debt to equity: 0.35
Volume, NSE: 4,734

Vishal Fabrics share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Vishal Fabrics' share price is on record from 20 Aug 2014, when it closed at ₹5.21, to 30 Oct 2026. Its highest close was ₹156.96 on 23 Feb 2018 and its lowest ₹5.21 on 20 Aug 2014, adjusted for 3 splits and bonus issues. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	16.41	−36.5%	25.94	15.11	25.90	26.97	14.66	2,10,98,052
2025BSE close	25.83	−22.6%	38.79	22.19	33.41	40.33	21.05	7,31,14,585
2024BSE close	33.39	+51.4%	41.95	18.41	22.20	42.88	18.00	10,13,50,080
2023	22.05	+4.3%	25.15	15.15	21.45	26.10	14.20	9,49,67,021
2022	21.15	−28.9%	46.82	18.90	30.30	49.25	18.15	11,16,50,321
2021	29.77	+51.0%	42.93	13.83	19.33	44.23	13.57	20,27,41,572
2020	19.72	−64.5%	82.04	19.72	55.56	82.71	19.65	11,29,96,565
2019BSE close	55.57	−23.9%	77.78	52.22	73.10	91.76	51.11	3,25,02,969
2018BSE close	73.02	−3.4%	156.96	70.72	90.44	160.00	63.33	4,94,60,180
2017BSE close	75.56	+81.3%	75.56	24.00	42.78	79.80	22.22	4,85,53,218
2016BSE close	41.68	+124.6%	41.86	18.67	18.67	42.11	18.67	1,34,19,000
2015BSE close	18.56	+193.0%	21.11	5.89	6.33	21.11	5.56	1,11,91,500
2014BSE close	6.33	–	6.33	5.21	5.02	6.33	4.89	1,98,18,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 20 Aug 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	16.41	−7.1%	17.95	18.40	15.00	10,30,465
Sep 2026	17.66	−8.4%	19.40	20.45	17.25	39,03,615
Aug 2026BSE close	19.27	+7.2%	17.97	21.94	17.50	10,44,424
Jul 2026BSE close	17.97	−10.2%	20.34	20.49	17.51	12,97,484
Jun 2026BSE close	20.02	−2.2%	22.00	22.97	18.84	16,87,850
May 2026BSE close	20.48	−10.1%	22.79	23.63	19.00	15,18,543
Apr 2026BSE close	22.79	+50.8%	15.12	24.45	15.12	23,51,329
Mar 2026BSE close	15.11	−33.3%	22.00	22.00	14.66	37,16,945
Feb 2026BSE close	22.67	−5.8%	23.70	26.97	20.56	23,15,829
Jan 2026BSE close	24.06	−6.9%	25.90	26.37	21.05	22,31,568
Dec 2025BSE close	25.83	−5.3%	27.80	29.50	25.33	21,02,359
Nov 2025BSE close	27.28	+1.0%	27.22	31.90	26.62	33,04,321
Oct 2025BSE close	27.00	−8.1%	29.15	30.95	26.30	38,19,492
Sep 2025BSE close	29.38	−13.0%	34.90	35.13	29.25	32,28,091
Aug 2025BSE close	33.77	−5.6%	35.70	37.77	31.10	46,24,922
Jul 2025BSE close	35.76	−2.7%	37.99	39.40	34.30	55,15,386
Jun 2025BSE close	36.75	+22.5%	30.24	37.50	29.72	91,81,906
May 2025BSE close	30.01	+10.2%	27.85	32.50	24.89	1,84,32,348
Apr 2025BSE close	27.23	−4.7%	27.50	31.00	25.00	78,36,780
Mar 2025BSE close	28.56	+18.7%	25.25	34.47	21.05	47,78,495
Feb 2025BSE close	24.07	−23.8%	32.00	32.85	22.70	25,34,606
Jan 2025BSE close	31.60	−5.4%	33.41	40.33	29.55	77,55,879
Dec 2024BSE close	33.39	+12.8%	30.19	35.65	30.17	39,10,257
Nov 2024BSE close	29.60	+4.1%	29.00	34.00	26.85	31,19,757
Oct 2024BSE close	28.43	−12.2%	32.38	32.90	27.00	22,92,015
Sep 2024BSE close	32.38	−10.9%	36.36	36.36	30.51	34,77,280
Aug 2024BSE close	36.36	−3.8%	39.89	42.88	30.35	1,72,29,374
Jul 2024BSE close	37.80	+72.1%	22.00	40.25	22.00	3,43,53,244
Jun 2024BSE close	21.97	+8.3%	20.89	23.87	18.00	54,33,788
May 2024BSE close	20.28	−7.5%	22.44	23.15	20.12	37,92,199
Apr 2024BSE close	21.92	+19.1%	18.60	22.50	18.50	34,45,975
Mar 2024BSE close	18.41	−19.5%	22.50	23.25	18.10	33,19,783
Feb 2024BSE close	22.87	+5.1%	21.55	26.70	21.25	1,17,91,650
Jan 2024BSE close	21.76	−1.3%	22.20	25.20	20.50	91,84,758
Dec 2023	22.05	−7.9%	24.00	24.75	21.05	66,85,769
Nov 2023	23.95	+15.4%	21.05	26.10	20.00	2,01,72,537
Oct 2023	20.75	+2.0%	20.80	22.85	18.60	2,08,68,412
Sep 2023	20.35	+19.0%	17.20	21.00	16.70	1,11,08,121
Aug 2023	17.10	+2.4%	16.90	17.85	14.20	73,00,057
Jul 2023	16.70	−2.9%	17.25	17.40	16.35	43,68,608
Jun 2023	17.20	−3.9%	18.20	18.90	17.10	63,36,634
May 2023	17.90	−12.0%	20.65	21.95	17.80	25,25,713
Apr 2023	20.35	+23.7%	16.60	21.50	15.90	18,89,037
Mar 2023	16.45	−14.1%	19.35	20.00	15.70	88,99,109
Feb 2023	19.15	+0.5%	19.25	22.50	18.55	32,73,435
Jan 2023	19.05	−9.9%	21.45	21.75	18.80	15,39,589
Dec 2022	21.15	−6.2%	22.75	22.85	18.15	42,17,613
Nov 2022	22.55	+1.1%	22.65	24.60	21.40	31,84,669
Oct 2022	22.30	−6.3%	23.85	24.50	21.50	30,09,766
Sep 2022	23.80	−5.6%	24.75	29.90	23.25	75,66,150
Aug 2022	25.20	+7.0%	23.95	26.00	23.65	50,48,082
Jul 2022	23.55	−14.8%	28.15	28.30	23.25	36,25,511
Jun 2022	27.65	−13.5%	31.95	32.90	22.20	24,22,774
May 2022	31.95	−10.4%	35.65	37.35	28.60	34,96,488
Apr 2022	35.65	+1.3%	35.20	43.95	34.00	74,55,600
Mar 2022	35.20	+1.0%	34.87	42.53	27.20	1,78,52,079
Feb 2022	34.87	−20.1%	44.07	44.98	33.08	2,50,87,083
Jan 2022	43.62	+46.5%	30.30	49.25	30.05	2,86,84,506
Dec 2021	29.77	+0.7%	30.65	33.30	24.85	46,02,744
Nov 2021	29.57	−13.3%	34.87	34.87	27.08	37,97,280
Oct 2021	34.12	−10.2%	38.40	39.00	32.13	68,76,270
Sep 2021	38.00	−4.6%	40.30	43.17	36.80	2,25,81,534
Aug 2021	39.82	−1.9%	41.27	44.23	34.92	4,47,71,085
Jul 2021	40.60	+80.8%	22.63	41.48	20.10	6,69,80,796
Jun 2021	22.45	+51.7%	14.70	24.10	14.70	2,56,10,985
May 2021	14.80	−10.3%	16.77	16.83	13.77	90,49,104
Apr 2021	16.50	−20.6%	20.38	20.78	15.32	48,79,674
Mar 2021	20.78	−0.2%	21.25	25.67	20.43	67,59,162
Feb 2021	20.83	+45.0%	14.65	20.83	14.65	52,44,804
Jan 2021	14.37	−27.1%	19.33	19.33	13.57	15,88,134
Dec 2020	19.72	−21.1%	24.49	24.49	19.65	62,54,054
Nov 2020	24.98	−46.1%	44.00	44.00	24.98	3,66,102
Oct 2020	46.31	−36.9%	73.57	82.71	46.31	6,24,38,495
Sep 2020	73.36	+20.3%	61.00	73.38	58.04	3,93,84,720
Aug 2020	61.00	+0.5%	60.91	64.44	57.36	3,72,555
Jul 2020	60.69	+5.9%	57.11	66.44	55.56	19,35,464
Jun 2020	57.33	+2.6%	55.56	64.84	53.78	7,88,832
May 2020	55.87	+15.1%	48.57	58.33	46.53	1,09,764
Apr 2020	48.56	+37.6%	35.29	48.56	35.29	11,151
Mar 2020	35.28	−26.2%	47.33	47.78	32.00	1,52,064
Feb 2020	47.78	−7.3%	51.56	52.67	47.78	6,65,051
Jan 2020	51.56	−7.2%	55.56	56.22	49.40	5,18,315
Dec 2019	55.57	−16.1%	65.56	66.00	54.89	1,53,059
Nov 2019	66.22	−11.8%	75.56	75.56	64.81	8,21,457
Oct 2019	75.11	−1.7%	75.11	76.67	73.11	13,78,908
Sep 2019	76.44	−1.7%	77.78	91.11	75.33	11,96,384
Aug 2019BSE close	77.77	0.0%	76.67	91.56	64.43	14,38,079
Jul 2019BSE close	77.78	+2.9%	75.57	91.76	75.11	23,70,060
Jun 2019BSE close	75.56	+13.7%	65.56	77.99	62.67	61,74,959
May 2019BSE close	66.44	−3.0%	64.46	74.42	52.22	42,76,103
Apr 2019BSE close	68.51	+10.0%	60.00	86.67	55.56	8,78,985
Mar 2019BSE close	62.27	−3.0%	65.56	76.64	51.11	40,86,284
Feb 2019BSE close	64.22	−13.1%	74.00	78.89	56.43	38,13,971
Jan 2019BSE close	73.89	+1.2%	73.10	84.00	67.56	59,14,724
Dec 2018BSE close	73.02	−12.0%	83.11	84.67	63.82	48,86,987
Nov 2018BSE close	83.00	−13.9%	96.44	96.44	81.11	22,86,954
Oct 2018BSE close	96.44	−8.8%	111.79	131.11	94.67	12,11,405
Sep 2018BSE close	105.73	−8.5%	115.11	117.31	93.69	34,18,718
Aug 2018BSE close	115.56	+1.0%	114.89	117.78	111.78	32,98,284
Jul 2018BSE close	114.44	−3.9%	119.11	123.56	112.00	51,02,933
Jun 2018BSE close	119.11	−5.0%	126.22	126.22	118.44	33,98,760
May 2018BSE close	125.33	−2.6%	128.89	132.44	105.78	22,17,429
Apr 2018BSE close	128.67	−9.2%	141.33	153.33	127.33	13,82,814
Mar 2018BSE close	141.78	−4.1%	153.11	155.56	135.56	1,83,42,414
Feb 2018BSE close	147.78	+77.6%	82.22	160.00	75.78	21,61,751
Jan 2018BSE close	83.22	+10.1%	90.44	93.33	63.33	17,51,733
Dec 2017BSE close	75.56	+20.6%	61.11	79.80	60.44	32,62,536
Nov 2017BSE close	62.67	+15.1%	54.44	69.78	54.44	20,89,557
Oct 2017BSE close	54.44	+6.5%	51.22	54.44	51.11	13,10,625
Sep 2017BSE close	51.11	+3.4%	50.00	51.67	50.00	5,00,625
Aug 2017BSE close	49.44	−0.2%	49.56	51.67	49.44	10,01,250
Jul 2017BSE close	49.54	+13.8%	44.11	49.56	44.11	18,11,250
Jun 2017BSE close	43.56	+5.9%	41.11	43.56	40.56	11,13,750
May 2017BSE close	41.11	+29.8%	31.67	41.11	31.67	5,68,125
Apr 2017BSE close	31.67	+16.3%	26.67	31.67	26.67	14,62,500
Mar 2017BSE close	27.22	−15.4%	29.14	35.33	22.22	44,43,750
Feb 2017BSE close	32.17	−34.8%	48.04	51.11	26.72	1,22,91,750
Jan 2017BSE close	49.32	+18.3%	42.78	51.20	41.12	1,86,97,500
Dec 2016BSE close	41.68	+65.3%	26.11	42.11	26.11	31,59,000
Nov 2016BSE close	25.22	+3.2%	25.00	25.56	25.00	20,250
Oct 2016BSE close	24.44	+8.4%	23.33	24.44	23.33	20,250
Sep 2016BSE close	22.56	+17.3%	19.06	22.67	19.06	74,250
Aug 2016BSE close	19.22	−1.1%	19.44	19.44	19.06	15,93,000
Jul 2016BSE close	19.44	−1.7%	19.78	19.89	19.06	44,07,750
Jun 2016BSE close	19.78	0.0%	19.78	19.78	19.78	74,250
May 2016BSE close	19.78	0.0%	19.78	19.89	19.78	16,80,750
Apr 2016BSE close	19.78	+5.3%	18.78	19.78	18.78	8,50,500
Mar 2016BSE close	18.78	0.0%	18.78	18.78	18.78	7,29,000
Feb 2016BSE close	18.78	0.0%	18.78	18.89	18.67	3,78,000
Jan 2016BSE close	18.78	+1.2%	18.67	18.78	18.67	4,32,000
Dec 2015BSE close	18.56	+4.4%	17.78	18.56	17.78	12,69,000
Nov 2015BSE close	17.78	+6.0%	16.78	18.11	16.56	10,66,500
Oct 2015BSE close	16.78	+11.9%	15.56	21.11	15.56	13,23,000
Sep 2015BSE close	15.00	+35.5%	11.22	15.00	11.22	40,23,000
Aug 2015BSE close	11.07	+17.2%	9.54	11.07	9.54	3,24,000
Jun 2015BSE close	9.44	+6.4%	9.52	9.52	9.44	54,000
May 2015BSE close	8.88	+15.0%	8.28	8.88	8.28	54,000
Apr 2015BSE close	7.72	+6.9%	7.22	7.72	7.22	16,20,000
Mar 2015BSE close	7.22	+7.9%	6.83	7.22	6.83	54,000
Feb 2015BSE close	6.69	+6.6%	5.89	6.72	5.56	5,40,000
Jan 2015BSE close	6.28	−0.9%	6.33	6.36	5.89	8,64,000
Dec 2014BSE close	6.33	+9.6%	6.11	6.33	6.06	12,42,000
Nov 2014BSE close	5.78	0.0%	5.78	5.78	5.78	54,000
Oct 2014BSE close	5.78	+3.0%	5.56	5.78	5.56	3,78,000
Sep 2014BSE close	5.61	+5.2%	5.56	6.18	5.22	53,19,000
Aug 2014BSE close	5.33	–	5.02	5.56	4.89	1,28,25,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	16.20	16.47	15.90	16.41	16.12	4,734	–
29 Oct 2026	15.81	16.47	15.81	16.08	16.06	58,030	82.7%
28 Oct 2026	16.46	16.59	15.56	16.21	16.13	14,537	72.0%
27 Oct 2026	15.97	16.48	15.15	16.37	16.06	36,313	79.6%
26 Oct 2026	15.82	16.40	15.80	15.97	16.02	20,499	77.8%
23 Oct 2026	16.70	16.70	15.55	15.79	15.78	27,626	69.7%
22 Oct 2026	15.89	16.99	15.30	16.50	16.12	58,797	55.3%
21 Oct 2026	16.07	16.79	15.56	15.89	15.96	51,352	72.2%
19 Oct 2026	16.61	17.42	15.00	16.67	16.32	76,150	61.9%
16 Oct 2026	17.00	17.49	16.75	16.97	17.03	17,767	77.8%
15 Oct 2026	17.79	17.79	16.85	17.11	17.28	14,533	70.3%
14 Oct 2026	17.50	17.50	16.95	17.17	17.09	26,848	76.9%
13 Oct 2026	17.26	17.80	17.00	17.24	17.16	19,226	79.9%
12 Oct 2026	17.49	17.95	16.80	17.26	17.17	23,753	72.2%
9 Oct 2026	16.48	17.50	16.29	17.14	17.01	51,778	73.1%
8 Oct 2026	17.13	17.50	16.02	16.48	16.77	67,233	69.5%
7 Oct 2026	17.99	17.99	17.01	17.13	17.35	50,885	69.5%
6 Oct 2026	17.11	18.40	17.10	17.50	17.74	3,34,362	96.5%
5 Oct 2026	18.18	18.18	17.00	17.31	17.29	28,517	72.4%
1 Oct 2026	17.95	17.95	17.20	17.38	17.48	47,525	86.2%
30 Sep 2026	18.45	18.45	17.52	17.66	17.75	15,318	82.2%
29 Sep 2026	17.78	18.20	17.25	17.92	17.83	37,725	73.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Vishal Fabrics bonus and split history

Ex-date	Event	Price factor	What happened
10 Mar 2022	Bonus	0.3333	Holders received 2 bonus shares for every 1 held.
16 Dec 2020	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
24 Oct 2017	Split	0.5000	Each share became 2.
2 Mar 2017	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
2 Mar 2017	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 2 Mar 2017), and its terms do not account for the move. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.