Vishal Bearings share price history

BSE: 539398Auto ComponentsSmall Cap

Vishal Bearings Limited · Face value ₹10 · Listed Oct 2015

₹49.69₹0.36 (0.73%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹49.33.

28 Oct: open ₹49.50, high ₹49.70, low ₹48.00

52-week range of traded prices to 28 Oct 2026

₹38.18Low, 30 Mar 2026₹76.20High, 7 Nov 2025

Next results date: the board meets on 5 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹54 Cr3,244th largest listed
P/E: 349.55
P/B: 1.66
Dividend yield: Nonein the last 12 months
ROE: 0.5%
ROCE: 4.8%
Debt to equity: 1.85
Volume, BSE: 516

Vishal Bearings share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Vishal Bearings' share price is on record from 15 Oct 2015, when it closed at ₹12.13, to 28 Oct 2026. Its highest close was ₹236.35 on 1 Sep 2023 and its lowest ₹11.78 on 26 Sep 2016, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	49.69	−27.0%	68.38	39.41	68.70	70.45	38.18	4,22,215
2025	68.11	−41.4%	130.00	64.67	115.70	140.70	60.66	11,65,985
2024	116.20	−37.2%	194.35	101.15	188.65	200.00	96.20	29,69,555
2023	185.00	+134.3%	236.35	71.05	79.00	241.55	70.05	36,03,155
2022	78.95	+70.2%	88.55	47.10	46.40	93.00	42.65	25,35,412
2021	46.40	+139.2%	66.70	23.25	23.25	70.00	23.25	14,12,081
2020	19.40	−37.4%	36.00	18.00	32.00	36.00	18.00	1,92,375
2019	31.00	−0.1%	54.17	23.60	37.22	54.17	23.60	4,11,750
2018	31.03	−12.9%	43.33	26.69	37.42	43.33	24.89	4,42,125
2017	35.64	+112.1%	35.64	14.72	16.11	35.86	14.67	54,48,600
2016	16.81	+30.4%	16.81	11.78	13.33	17.06	11.78	11,04,300
2015	12.89	–	15.24	12.13	11.56	16.40	11.56	17,28,000

₹ 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. 2020 is from its first session, 20 Feb 2020. 2015 is from its first session, 15 Oct 2015. The close is the year's last trade for 2020 (19 Nov 2020), 2018 (19 Dec 2018) and 2016 (16 Dec 2016).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	49.69	−4.4%	53.79	56.00	45.00	28,756
Sep 2026	52.00	+6.4%	48.00	60.99	46.20	45,909
Aug 2026	48.89	−2.7%	50.00	54.00	44.00	27,048
Jul 2026	50.26	−20.6%	61.80	63.00	45.15	75,665
Jun 2026	63.31	+2.0%	64.99	64.99	57.60	22,707
May 2026	62.09	−0.7%	59.41	65.99	58.03	17,294
Apr 2026	62.53	+58.7%	41.95	70.45	39.06	50,641
Mar 2026	39.41	−27.4%	54.99	58.00	38.18	88,843
Feb 2026	54.29	−12.4%	63.18	65.94	53.00	41,886
Jan 2026	61.96	−9.0%	68.70	69.95	60.04	23,466
Dec 2025	68.11	−5.1%	71.01	74.50	60.66	51,681
Nov 2025	71.76	−4.3%	74.99	76.20	70.02	33,856
Oct 2025	74.96	+4.4%	72.00	80.00	70.00	51,968
Sep 2025	71.83	−9.1%	78.00	79.79	70.00	73,601
Aug 2025	79.00	−7.0%	84.91	87.00	75.00	1,10,614
Jul 2025	84.91	−0.7%	85.97	89.99	79.99	1,59,593
Jun 2025	85.55	−0.2%	85.71	90.00	79.00	1,40,828
May 2025	85.70	+0.1%	84.00	90.00	80.10	1,69,357
Apr 2025	85.65	−1.0%	90.00	92.50	78.00	97,887
Mar 2025	86.52	−5.2%	90.11	99.98	83.80	54,255
Feb 2025	91.25	−9.8%	101.20	107.00	90.00	59,979
Jan 2025	101.20	−12.9%	115.70	140.70	97.05	1,62,366
Dec 2024	116.20	+13.3%	105.00	136.40	100.35	5,37,513
Nov 2024	102.60	−6.6%	118.00	122.60	97.05	1,06,964
Oct 2024	109.85	−9.7%	121.20	124.80	96.20	1,00,725
Sep 2024	121.70	+1.9%	115.00	144.00	115.00	7,76,360
Aug 2024	119.40	−11.6%	138.00	138.00	115.00	1,79,853
Jul 2024	135.00	+1.6%	132.90	139.00	130.00	1,36,401
Jun 2024	132.90	+1.0%	137.00	141.95	122.00	1,55,670
May 2024	131.55	−13.5%	151.50	163.95	130.00	2,57,093
Apr 2024	152.00	+3.4%	158.95	168.55	148.95	1,05,004
Mar 2024	147.05	−3.1%	153.90	171.70	124.00	2,42,237
Feb 2024	151.70	−19.7%	190.00	200.00	141.00	2,29,531
Jan 2024	189.00	+2.2%	188.65	199.50	171.00	1,42,204
Dec 2023	185.00	+2.7%	183.75	195.15	166.75	1,20,398
Nov 2023	180.15	−11.0%	206.50	208.00	161.75	1,34,306
Oct 2023	202.45	−3.7%	210.10	220.00	191.70	1,44,139
Sep 2023	210.25	−10.5%	240.00	241.55	197.00	1,83,979
Aug 2023	234.80	+64.4%	144.90	241.55	135.00	4,48,386
Jul 2023	142.85	+26.2%	113.65	155.00	111.25	2,99,436
Jun 2023	113.20	−3.1%	111.00	117.90	101.00	2,37,167
May 2023	116.80	−12.0%	130.10	136.85	113.35	2,72,304
Apr 2023	132.70	−1.4%	131.20	142.00	123.00	3,63,240
Mar 2023	134.62	+39.9%	96.00	170.32	92.04	7,90,742
Feb 2023	96.25	+30.8%	75.15	113.70	70.05	5,12,747
Jan 2023	73.60	−6.8%	79.00	84.40	72.80	96,311
Dec 2022	78.95	+16.4%	67.85	84.90	62.60	2,77,114
Nov 2022	67.85	+17.4%	61.90	93.00	56.00	12,54,676
Oct 2022	57.80	−3.5%	61.70	64.00	55.90	55,560
Sep 2022	59.90	+19.8%	50.05	68.00	47.25	1,62,344
Aug 2022	50.00	−10.1%	56.75	65.70	42.65	1,33,299
Jul 2022	55.60	+6.4%	54.05	61.00	47.20	64,355
Jun 2022	52.25	−5.6%	55.45	58.75	47.00	43,416
May 2022	55.35	−6.4%	64.60	65.40	50.00	66,749
Apr 2022	59.15	+2.0%	56.85	67.15	56.00	78,083
Mar 2022	58.00	+0.3%	57.85	66.95	52.55	90,452
Feb 2022	57.85	+11.3%	50.00	69.40	48.05	1,83,321
Jan 2022	52.00	+12.1%	46.40	54.45	44.50	1,26,043
Dec 2021	46.40	−15.9%	57.80	57.80	40.65	3,99,150
Nov 2021	55.15	+89.2%	29.75	70.00	29.00	5,58,850
Oct 2021	29.15	−7.5%	32.00	32.00	27.05	58,773
Sep 2021	31.50	−7.2%	33.50	35.20	29.40	38,858
Aug 2021	33.95	−3.0%	36.45	39.80	31.60	98,263
Jul 2021	35.00	−2.8%	36.45	37.25	30.50	55,364
Jun 2021	36.00	+35.6%	28.65	44.50	27.50	1,46,599
May 2021	26.55	−2.7%	27.70	30.40	25.50	22,474
Mar 2021	27.30	+6.8%	25.00	27.30	25.00	6,750
Feb 2021	25.55	−9.9%	25.55	25.55	25.55	3,375
Jan 2021	28.35	+46.1%	23.25	33.55	23.25	23,625
Nov 2020	19.40	−9.6%	19.45	19.45	19.40	13,500
Oct 2020	21.45	−4.9%	21.45	21.45	21.45	3,375
Sep 2020	22.55	−4.9%	22.55	22.55	22.55	3,375
Aug 2020	23.70	−0.8%	24.90	24.90	23.70	6,750
Jul 2020	23.90	−17.3%	27.50	27.50	23.90	13,500
Jun 2020	28.90	+52.1%	18.00	32.50	18.00	81,000
May 2020	19.00	−47.2%	28.90	28.90	18.45	57,375
Apr 2020	36.00	0.0%	36.00	36.00	36.00	3,375
Mar 2020	36.00	+12.5%	36.00	36.00	36.00	3,375
Feb 2020	32.00	+3.2%	32.00	32.00	32.00	6,750
Dec 2019	31.00	+10.7%	30.00	31.00	30.00	33,750
Nov 2019	28.00	−1.1%	30.00	32.00	25.00	54,000
Oct 2019	28.30	+4.8%	23.60	28.30	23.60	13,500
Jul 2019	27.00	−23.2%	32.75	32.75	26.20	10,125
Jun 2019	35.15	−9.9%	38.00	38.00	35.15	6,750
May 2019	39.00	−22.0%	50.00	50.00	38.40	54,000
Apr 2019	50.00	−5.7%	52.00	53.00	49.00	43,875
Mar 2019	53.00	+6.0%	50.00	53.00	50.00	16,875
Feb 2019	50.00	+40.4%	36.67	54.17	36.67	60,750
Jan 2019	35.61	+14.8%	37.22	42.19	29.50	1,18,125
Dec 2018	31.03	−5.0%	32.67	32.67	26.14	33,750
Nov 2018	32.67	+20.0%	32.67	32.67	32.67	20,250
Oct 2018	27.22	−5.8%	27.67	27.67	27.22	10,125
Sep 2018	28.89	0.0%	28.89	28.89	28.89	13,500
Aug 2018	28.89	−7.1%	31.11	31.11	24.89	13,500
Jul 2018	31.11	+16.5%	27.78	31.11	27.78	16,875
Jun 2018	26.69	−9.3%	29.78	31.11	26.69	40,500
May 2018	29.44	−10.9%	26.94	33.39	26.94	37,125
Mar 2018	33.06	+0.8%	32.22	33.06	28.89	74,250
Feb 2018	32.78	−14.1%	36.94	36.94	30.28	94,500
Jan 2018	38.17	+7.1%	37.42	43.33	37.42	87,750
Dec 2017	35.64	+14.9%	32.56	35.86	30.22	2,22,750
Nov 2017	31.03	+69.2%	18.33	31.03	14.67	3,10,500
Oct 2017	18.33	−12.9%	21.81	21.81	15.67	1,08,000
Sep 2017	21.06	−0.8%	21.67	24.31	15.61	4,38,750
Aug 2017	21.22	−4.6%	23.33	24.50	18.89	2,70,000
Jul 2017	22.25	+29.8%	17.14	22.25	17.06	3,91,500
Jun 2017	17.14	−10.4%	17.53	17.53	16.19	3,24,000
May 2017	19.14	−4.6%	20.00	20.06	17.56	7,69,500
Apr 2017	20.06	+17.8%	17.33	21.06	17.03	8,91,000
Mar 2017	17.03	−1.9%	17.50	18.06	16.97	9,85,500
Feb 2017	17.36	+15.7%	15.28	18.19	15.00	6,72,300
Jan 2017	15.00	−10.7%	16.11	16.11	15.00	64,800
Dec 2016	16.81	+29.3%	12.89	17.06	12.89	3,48,300
Nov 2016	13.00	−14.0%	15.56	15.56	13.00	40,500
Oct 2016	15.11	+25.9%	12.44	16.44	12.44	2,02,500
Sep 2016	12.00	−6.9%	11.78	12.44	11.78	67,500
Jun 2016	12.89	−3.3%	12.89	12.89	12.89	40,500
May 2016	13.33	+3.1%	12.44	13.33	12.00	94,500
Apr 2016	12.93	+0.3%	12.89	12.93	12.44	67,500
Mar 2016	12.89	0.0%	12.89	13.33	12.89	1,08,000
Feb 2016	12.89	+1.8%	13.33	13.33	12.89	67,500
Jan 2016	12.67	−1.7%	13.33	13.33	12.44	67,500
Dec 2015	12.89	−3.7%	13.38	13.38	12.44	94,500
Nov 2015	13.38	−2.9%	13.33	14.22	13.33	1,89,000
Oct 2015	13.78	–	11.56	16.40	11.56	14,44,500

₹ 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
28 Oct 2026	49.50	49.70	48.00	49.69	49.12	516
27 Oct 2026	54.00	54.00	46.45	49.33	49.73	1,646
26 Oct 2026	50.00	50.00	46.50	49.53	49.02	2,147
23 Oct 2026	46.27	46.27	46.00	46.27	46.17	362
22 Oct 2026	46.40	47.19	46.00	46.50	46.37	744
21 Oct 2026	46.01	50.70	46.01	46.41	46.90	2,009
19 Oct 2026	47.94	50.90	46.10	46.31	47.83	2,632
16 Oct 2026	47.02	49.80	45.00	45.53	46.37	3,909
15 Oct 2026	50.67	50.92	47.60	47.92	48.68	848
14 Oct 2026	53.04	53.04	49.38	50.67	52.13	1,844
13 Oct 2026	49.50	52.00	49.02	52.00	50.88	1,763
12 Oct 2026	50.83	51.01	49.50	49.74	49.70	519
9 Oct 2026	52.50	53.89	50.76	50.83	51.99	683
8 Oct 2026	52.50	52.66	50.12	52.19	52.13	1,334
7 Oct 2026	52.92	52.92	49.50	50.05	50.53	1,804
6 Oct 2026	54.50	54.78	51.11	51.88	52.64	1,296
5 Oct 2026	55.50	56.00	53.99	54.95	54.85	611
1 Oct 2026	53.79	54.82	49.53	54.58	52.98	4,089
30 Sep 2026	53.00	54.00	52.00	52.00	52.66	1,655
29 Sep 2026	53.00	54.80	53.00	53.53	54.36	1,794
28 Sep 2026	57.95	57.95	53.00	53.05	53.78	1,722
25 Sep 2026	60.99	60.99	52.50	53.16	54.96	2,312

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 Bearings bonus and split history

Ex-date	Event	Price factor	What happened
28 Feb 2019	Bonus	0.5556	Holders received 4 bonus shares for every 5 held.
26 Feb 2019	Price move	–	A corporate action went ex within three days of this move (Bonus issue 4:5, ex-date 28 Feb 2019), and its terms do not account for the move. Not adjusted for.
15 Dec 2016	Bonus	0.8000	Holders received 1 bonus share for every 4 held.

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.