Vindhya Telelinks Limited (BOM:517015)
India · Delayed Price · Currency is INR 2,802.10
-12.90 (-0.46%)
At close: Sep 11, 2026
BOM:517015 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 2,805.05 | 2,852.20 | 2,760.20 | 2,802.10 | 2,802.10 | -0.46% | 4,237 |
| Sep 10, 2026 | 2,926.90 | 2,945.00 | 2,802.00 | 2,815.00 | 2,815.00 | -3.57% | 2,199 |
| Sep 9, 2026 | 2,808.45 | 2,950.60 | 2,787.00 | 2,919.20 | 2,919.20 | 4.46% | 14,133 |
| Sep 8, 2026 | 2,785.05 | 2,813.70 | 2,695.00 | 2,794.65 | 2,794.65 | 1.13% | 2,899 |
| Sep 7, 2026 | 2,766.50 | 2,950.00 | 2,752.50 | 2,763.35 | 2,763.35 | 1.10% | 8,449 |
| Sep 4, 2026 | 2,753.00 | 2,807.95 | 2,718.55 | 2,733.30 | 2,733.30 | 0.17% | 5,237 |
| Sep 3, 2026 | 2,737.05 | 2,807.35 | 2,666.40 | 2,728.65 | 2,728.65 | -0.31% | 7,794 |
| Sep 2, 2026 | 2,511.15 | 2,750.00 | 2,511.15 | 2,737.05 | 2,737.05 | 6.02% | 9,544 |
| Sep 1, 2026 | 2,500.25 | 2,690.80 | 2,494.30 | 2,581.75 | 2,581.75 | 1.53% | 7,312 |
| Aug 31, 2026 | 2,585.45 | 2,590.30 | 2,511.00 | 2,542.95 | 2,542.95 | -1.78% | 3,432 |
| Aug 28, 2026 | 2,528.80 | 2,596.45 | 2,528.20 | 2,589.00 | 2,589.00 | 2.38% | 2,229 |
| Aug 27, 2026 | 2,401.15 | 2,588.00 | 2,401.15 | 2,528.80 | 2,528.80 | 5.64% | 8,177 |
| Aug 26, 2026 | 2,413.95 | 2,430.00 | 2,390.00 | 2,393.85 | 2,393.85 | 0.33% | 1,013 |
| Aug 25, 2026 | 2,410.00 | 2,416.40 | 2,331.00 | 2,386.00 | 2,386.00 | -0.31% | 1,451 |
| Aug 24, 2026 | 2,424.05 | 2,597.25 | 2,370.55 | 2,393.40 | 2,393.40 | -2.15% | 10,307 |
| Aug 21, 2026 | 2,434.90 | 2,488.00 | 2,388.35 | 2,446.05 | 2,446.05 | 0.45% | 1,997 |
| Aug 20, 2026 | 2,468.15 | 2,468.15 | 2,426.35 | 2,435.20 | 2,435.20 | -0.19% | 940 |
| Aug 19, 2026 | 2,505.05 | 2,525.00 | 2,421.00 | 2,439.85 | 2,439.85 | -1.99% | 1,890 |
| Aug 18, 2026 | 2,490.15 | 2,530.00 | 2,445.00 | 2,489.40 | 2,489.40 | -0.03% | 2,756 |
| Aug 17, 2026 | 2,377.05 | 2,510.00 | 2,377.05 | 2,490.15 | 2,490.15 | 3.78% | 1,786 |
| Aug 14, 2026 | 2,476.65 | 2,476.65 | 2,375.00 | 2,399.35 | 2,399.35 | -2.18% | 1,740 |
| Aug 13, 2026 | 2,586.95 | 2,586.95 | 2,425.50 | 2,452.75 | 2,452.75 | -5.19% | 6,312 |
| Aug 12, 2026 | 2,427.20 | 2,598.00 | 2,419.40 | 2,587.10 | 2,587.10 | 6.35% | 8,558 |
| Aug 11, 2026 | 2,488.40 | 2,540.80 | 2,410.00 | 2,432.70 | 2,432.70 | 0.03% | 4,829 |
| Aug 10, 2026 | 2,245.05 | 2,525.00 | 2,185.25 | 2,431.90 | 2,431.90 | 7.53% | 17,650 |
| Aug 7, 2026 | 2,313.90 | 2,313.90 | 2,215.00 | 2,261.70 | 2,261.70 | -0.55% | 1,885 |
| Aug 6, 2026 | 2,370.00 | 2,370.00 | 2,237.00 | 2,274.10 | 2,274.10 | -3.29% | 6,373 |
| Aug 5, 2026 | 2,449.95 | 2,449.95 | 2,330.00 | 2,351.45 | 2,351.45 | 0.67% | 3,180 |
| Aug 4, 2026 | 2,450.00 | 2,461.40 | 2,304.60 | 2,335.75 | 2,335.75 | -1.96% | 14,537 |
| Aug 3, 2026 | 2,282.75 | 2,382.40 | 2,078.00 | 2,382.40 | 2,382.40 | 20.00% | 34,980 |
| Jul 31, 2026 | 1,994.95 | 2,033.55 | 1,964.55 | 1,985.35 | 1,985.35 | 1.65% | 2,718 |
| Jul 30, 2026 | 1,878.90 | 1,975.00 | 1,867.35 | 1,953.05 | 1,953.05 | 3.54% | 1,803 |
| Jul 29, 2026 | 1,888.85 | 1,899.90 | 1,854.10 | 1,886.35 | 1,886.35 | 0.72% | 639 |
| Jul 28, 2026 | 1,880.00 | 1,903.45 | 1,854.95 | 1,872.85 | 1,872.85 | -2.18% | 963 |
| Jul 27, 2026 | 1,911.00 | 1,921.10 | 1,875.00 | 1,914.65 | 1,914.65 | 1.84% | 907 |
| Jul 24, 2026 | 1,837.75 | 1,895.55 | 1,812.00 | 1,886.00 | 1,880.00 | 1.76% | 530 |
| Jul 23, 2026 | 1,906.90 | 1,906.90 | 1,842.00 | 1,853.30 | 1,847.40 | -1.86% | 600 |
| Jul 22, 2026 | 1,951.55 | 1,959.35 | 1,855.00 | 1,888.50 | 1,882.49 | -2.47% | 5,303 |
| Jul 21, 2026 | 1,786.30 | 1,950.25 | 1,764.85 | 1,936.25 | 1,930.09 | 7.73% | 3,662 |
| Jul 20, 2026 | 1,796.85 | 1,826.95 | 1,755.05 | 1,797.30 | 1,791.58 | -0.55% | 3,209 |
| Jul 17, 2026 | 1,851.05 | 1,854.85 | 1,796.40 | 1,807.25 | 1,801.50 | -1.57% | 723 |
| Jul 16, 2026 | 1,900.00 | 1,900.00 | 1,825.00 | 1,836.00 | 1,830.16 | -3.32% | 2,252 |
| Jul 15, 2026 | 1,930.40 | 1,971.00 | 1,831.25 | 1,899.05 | 1,893.01 | -1.19% | 3,499 |
| Jul 14, 2026 | 1,980.05 | 1,980.05 | 1,887.30 | 1,921.85 | 1,915.74 | -1.67% | 2,057 |
| Jul 13, 2026 | 2,063.70 | 2,063.70 | 1,944.05 | 1,954.55 | 1,948.33 | -1.55% | 1,576 |
| Jul 10, 2026 | 1,999.90 | 2,048.75 | 1,978.85 | 1,985.35 | 1,979.03 | 1.11% | 3,260 |
| Jul 9, 2026 | 1,894.00 | 1,979.00 | 1,894.00 | 1,963.55 | 1,957.30 | 3.67% | 1,929 |
| Jul 8, 2026 | 1,942.30 | 1,951.45 | 1,867.50 | 1,893.95 | 1,887.92 | -3.01% | 2,193 |
| Jul 7, 2026 | 2,008.60 | 2,008.60 | 1,940.50 | 1,952.75 | 1,946.54 | -1.27% | 1,772 |
| Jul 6, 2026 | 2,040.00 | 2,061.95 | 1,951.00 | 1,977.90 | 1,971.61 | -2.74% | 1,829 |