Skip to main content
Vindhya Telelinks Limited (NSE:VINDHYATEL)
India flag India · Delayed Price · Currency is INR
1,006.10
+2.30 (0.23%)
Mar 9, 2026, 3:29 PM IST

Vindhya Telelinks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,009.901,037.90975.501,002.00--0.18%27,194
Mar 6, 20261,004.001,015.901,001.001,003.801,003.80-0.54%9,064
Mar 5, 20261,012.001,019.501,000.001,009.201,009.20-0.32%17,018
Mar 4, 20261,026.501,026.501,002.201,012.401,012.40-1.18%12,674
Mar 2, 20261,032.701,038.801,010.001,024.501,024.50-2.31%17,487
Feb 27, 20261,034.001,078.901,029.101,048.701,048.701.26%19,610
Feb 26, 20261,041.401,053.901,030.001,035.601,035.60-0.46%12,100
Feb 25, 20261,050.401,075.001,037.201,040.401,040.40-1.62%12,280
Feb 24, 20261,058.001,071.701,043.001,057.501,057.50-0.39%6,589
Feb 23, 20261,097.501,108.901,046.001,061.601,061.60-2.41%25,041
Feb 20, 20261,088.601,098.701,059.001,087.801,087.800.19%10,793
Feb 19, 20261,090.201,115.001,075.101,085.701,085.70-0.40%15,063
Feb 18, 20261,103.001,113.901,087.001,090.101,090.10-1.09%5,273
Feb 17, 20261,082.001,122.101,078.501,102.101,102.102.03%18,138
Feb 16, 20261,111.401,118.401,070.201,080.201,080.20-2.81%15,787
Feb 13, 20261,130.201,132.201,102.301,111.401,111.40-1.82%10,338
Feb 12, 20261,132.001,149.501,117.801,132.001,132.000.22%22,890
Feb 11, 20261,154.001,161.801,127.001,129.501,129.50-1.78%17,995
Feb 10, 20261,163.901,177.901,145.001,150.001,150.00-0.60%23,417
Feb 9, 20261,188.501,188.501,128.001,156.901,156.90-7.03%68,170
Feb 6, 20261,266.501,287.001,230.001,244.401,244.40-1.74%11,702
Feb 5, 20261,220.301,272.001,213.501,266.501,266.504.18%18,220
Feb 4, 20261,221.601,259.001,202.501,215.701,215.70-0.39%55,599
Feb 3, 20261,250.001,250.001,194.401,220.401,220.402.40%18,339
Feb 2, 20261,186.101,199.001,140.101,191.801,191.80-0.43%12,598
Feb 1, 20261,207.001,234.001,180.001,196.901,196.90-1.97%6,385
Jan 30, 20261,208.201,233.001,208.201,220.901,220.90-0.46%6,775
Jan 29, 20261,208.401,234.001,205.601,226.501,226.500.84%11,662
Jan 28, 20261,187.201,234.701,182.601,216.301,216.302.34%26,701
Jan 27, 20261,208.901,208.901,178.001,188.501,188.50-1.20%8,586
Jan 23, 20261,229.201,256.001,190.001,202.901,202.90-3.61%11,989
Jan 22, 20261,225.901,270.001,212.001,247.901,247.901.87%10,856
Jan 21, 20261,197.001,249.001,175.501,225.001,225.001.66%16,392
Jan 20, 20261,265.001,272.901,197.001,205.001,205.00-5.23%20,680
Jan 19, 20261,270.001,291.201,266.001,271.501,271.50-1.17%6,600
Jan 16, 20261,290.001,312.801,275.001,286.501,286.50-0.58%9,595
Jan 14, 20261,319.501,331.601,290.201,294.001,294.00-1.34%11,741
Jan 13, 20261,330.201,355.401,308.701,311.601,311.60-1.52%7,189
Jan 12, 20261,334.201,349.201,310.001,331.801,331.80-1.30%3,801
Jan 9, 20261,354.001,382.701,337.101,349.301,349.30-1.98%6,316
Jan 8, 20261,387.601,401.901,368.601,376.501,376.50-1.16%6,809
Jan 7, 20261,387.401,411.201,387.001,392.601,392.600.22%3,260
Jan 6, 20261,409.701,412.301,387.001,389.501,389.50-0.23%3,976
Jan 5, 20261,396.301,421.901,387.001,392.701,392.70-1.76%10,668
Jan 2, 20261,437.201,437.201,410.001,417.601,417.60-0.38%8,173
Jan 1, 20261,413.501,434.901,396.601,423.001,423.001.45%5,475
Dec 31, 20251,409.001,424.001,392.001,402.601,402.600.29%4,559
Dec 30, 20251,387.001,409.001,387.001,398.501,398.500.73%3,695
Dec 29, 20251,412.001,415.001,382.001,388.401,388.40-1.66%7,769
Dec 26, 20251,411.901,433.301,408.101,411.801,411.80-0.99%3,826
Dec 24, 20251,436.501,450.901,417.001,425.901,425.900.01%11,437
Dec 23, 20251,412.101,429.901,409.601,425.801,425.800.66%4,674
Dec 22, 20251,413.601,424.001,393.401,416.401,416.401.69%4,798
Dec 19, 20251,380.401,398.001,375.001,392.801,392.800.97%4,736
Dec 18, 20251,392.101,397.801,360.001,379.401,379.40-1.35%8,616
Dec 17, 20251,418.801,420.201,392.301,398.301,398.30-1.44%5,139
Dec 16, 20251,422.001,431.901,413.401,418.701,418.70-0.59%3,869
Dec 15, 20251,412.801,438.801,412.801,427.101,427.100.71%4,058
Dec 12, 20251,419.301,437.601,414.001,417.101,417.100.26%6,568
Dec 11, 20251,415.001,423.701,405.101,413.401,413.40-0.81%4,293
Dec 10, 20251,419.001,450.001,418.501,425.001,425.000.20%5,395
Dec 9, 20251,400.101,437.701,387.901,422.101,422.100.52%9,596
Dec 8, 20251,452.001,471.301,403.101,414.701,414.70-3.85%12,233
Dec 5, 20251,500.001,505.001,465.001,471.301,471.30-2.28%8,312
Dec 4, 20251,534.401,534.401,501.201,505.601,505.60-0.83%3,756
Dec 3, 20251,570.501,570.501,508.201,518.201,518.20-2.94%8,083
Dec 2, 20251,540.001,590.801,530.101,564.201,564.201.12%18,315
Dec 1, 20251,525.301,581.901,525.301,546.801,546.802.02%19,545
Nov 28, 20251,524.401,544.001,508.401,516.201,516.20-0.44%4,263
Nov 27, 20251,530.601,559.001,511.901,522.901,522.90-0.01%7,136
Nov 26, 20251,528.501,597.201,510.401,523.001,523.000.68%14,689
Nov 25, 20251,565.001,565.001,506.001,512.701,512.70-0.99%6,217
Nov 24, 20251,520.801,558.801,490.601,527.901,527.90-0.03%14,042
Nov 21, 20251,541.001,570.001,520.101,528.401,528.40-0.82%13,838
Nov 20, 20251,566.401,580.901,530.001,541.001,541.00-2.34%23,523
Nov 19, 20251,614.001,617.701,574.101,577.901,577.90-2.31%21,105
Nov 18, 20251,615.001,627.301,576.101,615.201,615.200.20%34,286
Nov 17, 20251,610.001,630.001,570.101,611.901,611.902.51%60,172
Nov 14, 20251,570.001,614.901,531.001,572.401,572.40-117,645
Nov 13, 20251,409.901,614.001,401.001,572.401,572.4014.73%616,292
Nov 12, 20251,340.001,375.001,340.001,370.501,370.502.44%8,876
Nov 11, 20251,354.001,354.501,325.001,337.801,337.80-0.49%5,852
Nov 10, 20251,359.001,362.901,338.101,344.401,344.40-0.91%4,942
Nov 7, 20251,341.001,373.901,340.001,356.701,356.700.16%5,367
Nov 6, 20251,370.001,370.501,350.101,354.601,354.60-1.03%6,778
Nov 4, 20251,376.001,406.901,367.001,368.701,368.70-1.37%9,401
Nov 3, 20251,376.001,394.901,361.101,387.701,387.701.60%7,178
Oct 31, 20251,366.001,385.001,358.401,365.801,365.800.09%8,546
Oct 30, 20251,440.001,440.001,349.801,364.601,364.60-4.51%23,199
Oct 29, 20251,440.001,440.001,400.101,429.101,429.102.38%7,058
Oct 28, 20251,406.901,413.001,390.101,395.901,395.90-0.78%3,073
Oct 27, 20251,411.501,411.501,392.001,406.901,406.900.42%5,348
Oct 24, 20251,411.001,414.401,383.601,401.001,401.00-0.72%5,825
Oct 23, 20251,429.401,430.301,405.301,411.201,411.20-0.75%6,579
Oct 21, 20251,428.401,429.001,417.001,421.901,421.900.28%1,916
Oct 20, 20251,430.501,434.101,395.801,417.901,417.90-0.13%3,945
Oct 17, 20251,416.701,444.501,408.201,419.801,419.800.22%7,919
Oct 16, 20251,380.001,438.001,380.001,416.701,416.702.38%11,542
Oct 15, 20251,365.001,389.001,359.301,383.701,383.701.33%4,717
Oct 14, 20251,392.001,392.001,352.001,365.601,365.60-1.14%7,325