Skip to main content
Vindhya Telelinks Limited (NSE:VINDHYATEL)
India flag India · Delayed Price · Currency is INR
1,299.20
-30.65 (-2.30%)
Apr 29, 2026, 3:29 PM IST

Vindhya Telelinks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,334.951,337.951,296.001,299.201,299.20-2.30%8,319
Apr 28, 20261,342.951,343.001,313.951,329.851,329.850.07%6,417
Apr 27, 20261,267.001,346.951,267.001,328.901,328.905.67%23,540
Apr 24, 20261,302.801,310.001,244.001,257.651,257.65-2.85%17,394
Apr 23, 20261,359.801,359.801,289.001,294.601,294.60-3.88%25,343
Apr 22, 20261,340.001,361.001,340.001,346.801,346.800.35%10,017
Apr 21, 20261,347.001,366.451,331.551,342.101,342.100.11%21,743
Apr 20, 20261,380.001,404.001,331.001,340.601,340.60-2.17%23,696
Apr 17, 20261,361.801,391.251,341.951,370.401,370.401.27%36,087
Apr 16, 20261,373.001,387.301,318.701,353.251,353.25-1.98%74,294
Apr 15, 20261,250.001,449.651,225.301,380.651,380.6513.54%375,781
Apr 13, 20261,125.001,245.001,125.001,216.051,216.054.07%67,832
Apr 10, 20261,172.001,187.001,152.451,168.451,168.450.86%16,999
Apr 9, 20261,157.851,190.001,135.001,158.451,158.451.34%19,756
Apr 8, 20261,129.151,166.851,112.001,143.101,143.104.00%31,323
Apr 7, 20261,088.001,105.001,070.101,099.151,099.151.76%12,501
Apr 6, 20261,075.701,105.301,064.951,080.101,080.10-1.09%10,844
Apr 2, 20261,070.001,098.751,035.401,092.051,092.051.00%19,386
Apr 1, 2026999.001,088.80998.651,081.201,081.2010.89%29,954
Mar 30, 2026987.001,003.80963.90975.00975.00-1.22%73,319
Mar 27, 20261,031.001,042.30980.00987.00987.00-4.55%57,926
Mar 25, 20261,022.001,090.001,021.001,034.001,034.001.61%35,881
Mar 24, 20261,044.501,081.901,005.701,017.601,017.60-0.15%77,996
Mar 23, 20261,063.501,121.001,011.001,019.101,019.10-3.73%27,675
Mar 20, 20261,060.201,092.301,053.001,058.601,058.60-0.92%16,042
Mar 19, 20261,103.001,110.701,062.001,068.401,068.40-5.10%19,532
Mar 18, 20261,091.501,149.001,091.501,125.801,125.803.14%27,160
Mar 17, 20261,083.501,117.201,069.001,091.501,091.501.54%19,055
Mar 16, 20261,109.001,115.401,056.901,074.901,074.90-3.07%30,680
Mar 13, 20261,184.601,184.601,100.001,109.001,109.00-6.45%22,448
Mar 12, 20261,170.101,227.401,127.001,185.401,185.400.66%61,288
Mar 11, 20261,145.001,246.001,116.301,177.601,177.604.60%124,681
Mar 10, 20261,010.001,161.90991.101,125.801,125.8011.90%117,813
Mar 9, 20261,009.901,037.90975.501,006.101,006.100.23%33,621
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