Vindhya Telelinks Limited (BOM:517015)
India · Delayed Price · Currency is INR 2,089.40
+112.85 (5.71%)
At close: Jun 12, 2026
BOM:517015 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 2,056.55 | 2,139.00 | 2,056.50 | 2,089.40 | 2,089.40 | 5.71% | 5,869 |
| Jun 11, 2026 | 2,012.70 | 2,098.15 | 1,962.25 | 1,976.55 | 1,976.55 | -4.15% | 5,595 |
| Jun 10, 2026 | 2,144.95 | 2,144.95 | 2,035.00 | 2,062.20 | 2,062.20 | -3.32% | 3,324 |
| Jun 9, 2026 | 1,905.85 | 2,150.00 | 1,905.85 | 2,133.00 | 2,133.00 | 11.91% | 7,241 |
| Jun 8, 2026 | 1,992.95 | 2,043.90 | 1,888.80 | 1,905.95 | 1,905.95 | -4.35% | 6,833 |
| Jun 5, 2026 | 2,165.40 | 2,197.95 | 1,972.60 | 1,992.60 | 1,992.60 | -7.02% | 6,762 |
| Jun 4, 2026 | 2,196.95 | 2,339.25 | 2,098.00 | 2,143.15 | 2,143.15 | -2.57% | 13,753 |
| Jun 3, 2026 | 2,120.00 | 2,255.45 | 2,089.15 | 2,199.70 | 2,199.70 | 3.93% | 15,249 |
| Jun 2, 2026 | 2,189.30 | 2,190.00 | 2,020.25 | 2,116.60 | 2,116.60 | -3.32% | 6,961 |
| Jun 1, 2026 | 2,190.50 | 2,269.00 | 2,130.00 | 2,189.30 | 2,189.30 | -0.99% | 6,854 |
| May 29, 2026 | 2,117.95 | 2,282.40 | 2,080.25 | 2,211.20 | 2,211.20 | 3.30% | 11,481 |
| May 27, 2026 | 2,011.85 | 2,180.00 | 2,011.85 | 2,140.50 | 2,140.50 | 6.40% | 18,109 |
| May 26, 2026 | 1,848.45 | 2,092.20 | 1,796.75 | 2,011.80 | 2,011.80 | 13.73% | 45,097 |
| May 25, 2026 | 1,590.30 | 1,790.90 | 1,590.30 | 1,768.95 | 1,768.95 | 11.57% | 14,656 |
| May 22, 2026 | 1,660.00 | 1,660.10 | 1,573.95 | 1,585.55 | 1,585.55 | -2.73% | 3,280 |
| May 21, 2026 | 1,649.25 | 1,677.40 | 1,622.00 | 1,630.10 | 1,630.10 | 0.03% | 776 |
| May 20, 2026 | 1,625.05 | 1,650.00 | 1,610.75 | 1,629.55 | 1,629.55 | -1.13% | 524 |
| May 19, 2026 | 1,617.95 | 1,697.50 | 1,617.95 | 1,648.20 | 1,648.20 | 2.74% | 1,290 |
| May 18, 2026 | 1,580.00 | 1,615.00 | 1,486.75 | 1,604.20 | 1,604.20 | 0.69% | 1,770 |
| May 15, 2026 | 1,625.20 | 1,647.90 | 1,578.20 | 1,593.20 | 1,593.20 | -1.97% | 702 |
| May 14, 2026 | 1,693.95 | 1,700.70 | 1,610.05 | 1,625.20 | 1,625.20 | -1.80% | 1,735 |
| May 13, 2026 | 1,641.75 | 1,690.80 | 1,570.00 | 1,655.05 | 1,655.05 | 1.75% | 3,652 |
| May 12, 2026 | 1,814.35 | 1,814.35 | 1,617.95 | 1,626.60 | 1,626.60 | -10.56% | 12,053 |
| May 11, 2026 | 1,798.95 | 1,880.00 | 1,664.00 | 1,818.55 | 1,818.55 | 1.32% | 11,521 |
| May 8, 2026 | 1,685.00 | 1,875.80 | 1,685.00 | 1,794.90 | 1,794.90 | 7.07% | 10,602 |
| May 7, 2026 | 1,501.00 | 1,746.35 | 1,489.25 | 1,676.35 | 1,676.35 | 12.37% | 14,906 |
| May 6, 2026 | 1,490.90 | 1,540.00 | 1,447.70 | 1,491.85 | 1,491.85 | -0.02% | 1,053 |
| May 5, 2026 | 1,470.95 | 1,521.50 | 1,461.75 | 1,492.20 | 1,492.20 | 1.58% | 3,107 |
| May 4, 2026 | 1,390.40 | 1,516.75 | 1,390.40 | 1,468.95 | 1,468.95 | 7.77% | 6,485 |
| Apr 30, 2026 | 1,300.25 | 1,424.20 | 1,286.00 | 1,363.10 | 1,363.10 | 4.97% | 738 |
| Apr 29, 2026 | 1,332.25 | 1,332.25 | 1,294.50 | 1,298.60 | 1,298.60 | -2.08% | 191 |
| Apr 28, 2026 | 1,333.55 | 1,336.70 | 1,315.85 | 1,326.25 | 1,326.25 | -0.54% | 226 |
| Apr 27, 2026 | 1,285.20 | 1,345.40 | 1,283.60 | 1,333.50 | 1,333.50 | 6.00% | 2,092 |
| Apr 24, 2026 | 1,304.90 | 1,304.95 | 1,245.00 | 1,258.00 | 1,258.00 | -3.03% | 458 |
| Apr 23, 2026 | 1,335.65 | 1,345.20 | 1,290.00 | 1,297.30 | 1,297.30 | -3.46% | 735 |
| Apr 22, 2026 | 1,346.25 | 1,357.35 | 1,340.00 | 1,343.80 | 1,343.80 | 0.36% | 455 |
| Apr 21, 2026 | 1,343.90 | 1,365.05 | 1,335.95 | 1,339.00 | 1,339.00 | -0.12% | 477 |
| Apr 20, 2026 | 1,351.00 | 1,395.60 | 1,330.65 | 1,340.55 | 1,340.55 | -2.62% | 1,452 |
| Apr 17, 2026 | 1,365.15 | 1,386.40 | 1,345.00 | 1,376.60 | 1,376.60 | 1.81% | 2,421 |
| Apr 16, 2026 | 1,366.90 | 1,391.70 | 1,320.00 | 1,352.15 | 1,352.15 | -2.56% | 8,841 |
| Apr 15, 2026 | 1,280.00 | 1,450.00 | 1,225.00 | 1,387.65 | 1,387.65 | 14.18% | 10,910 |
| Apr 13, 2026 | 1,160.45 | 1,240.00 | 1,136.15 | 1,215.35 | 1,215.35 | 4.17% | 1,705 |
| Apr 10, 2026 | 1,169.80 | 1,176.95 | 1,159.00 | 1,166.65 | 1,166.65 | 0.80% | 434 |
| Apr 9, 2026 | 1,164.30 | 1,189.00 | 1,139.25 | 1,157.35 | 1,157.35 | 1.14% | 729 |
| Apr 8, 2026 | 1,119.15 | 1,167.85 | 1,118.20 | 1,144.35 | 1,144.35 | 4.25% | 736 |
| Apr 7, 2026 | 1,090.00 | 1,108.65 | 1,069.30 | 1,097.65 | 1,097.65 | 2.05% | 991 |
| Apr 6, 2026 | 1,090.60 | 1,098.60 | 1,065.85 | 1,075.65 | 1,075.65 | -1.21% | 515 |
| Apr 2, 2026 | 1,051.25 | 1,097.65 | 1,037.60 | 1,088.80 | 1,088.80 | 0.83% | 719 |
| Apr 1, 2026 | 995.70 | 1,087.85 | 995.70 | 1,079.80 | 1,079.80 | 10.62% | 2,556 |
| Mar 30, 2026 | 960.00 | 999.00 | 960.00 | 976.15 | 976.15 | -1.16% | 2,326 |