Skip to main content
logo
Vindhya Telelinks Limited (BOM:517015)
India flag India · Delayed Price · Currency is INR
2,809.05
-18.40 (-0.65%)
At close: Oct 7, 2026

BOM:517015 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20262,807.002,905.002,796.902,809.052,809.05-0.65%3,167
Oct 6, 20262,607.602,841.002,607.602,827.452,827.459.73%9,512
Oct 5, 20262,666.752,673.252,551.202,576.752,576.75-1.49%2,326
Oct 1, 20262,645.702,658.752,568.452,615.752,615.75-1.99%2,719
Sep 30, 20262,683.352,775.002,636.652,668.852,668.850.66%1,850
Sep 29, 20262,594.852,688.002,515.552,651.452,651.452.14%2,646
Sep 28, 20262,692.102,692.102,582.002,595.952,595.95-4.63%2,263
Sep 25, 20262,744.952,814.852,702.602,721.902,721.90-1.67%1,712
Sep 24, 20262,860.052,860.052,751.052,768.252,768.25-3.25%1,567
Sep 23, 20262,866.402,913.802,851.002,861.352,861.350.18%1,397
Sep 22, 20262,888.952,940.002,843.402,856.102,856.100.12%5,472
Sep 21, 20262,725.002,894.902,701.002,852.752,852.757.33%6,098
Sep 18, 20262,620.002,680.902,620.002,657.952,657.950.70%1,391
Sep 17, 20262,584.952,699.252,584.952,639.552,639.551.93%2,730
Sep 16, 20262,607.702,620.002,489.602,589.552,589.55-1.04%7,225
Sep 15, 20262,825.002,825.002,606.502,616.652,616.65-6.62%3,603
Sep 11, 20262,805.052,852.202,760.202,802.102,802.10-0.46%4,237
Sep 10, 20262,926.902,945.002,802.002,815.002,815.00-3.57%2,199
Sep 9, 20262,808.452,950.602,787.002,919.202,919.204.46%14,133
Sep 8, 20262,785.052,813.702,695.002,794.652,794.651.13%2,899
Sep 7, 20262,766.502,950.002,752.502,763.352,763.351.10%8,449
Sep 4, 20262,753.002,807.952,718.552,733.302,733.300.17%5,237
Sep 3, 20262,737.052,807.352,666.402,728.652,728.65-0.31%7,794
Sep 2, 20262,511.152,750.002,511.152,737.052,737.056.02%9,544
Sep 1, 20262,500.252,690.802,494.302,581.752,581.751.53%7,312
Aug 31, 20262,585.452,590.302,511.002,542.952,542.95-1.78%3,432
Aug 28, 20262,528.802,596.452,528.202,589.002,589.002.38%2,229
Aug 27, 20262,401.152,588.002,401.152,528.802,528.805.64%8,177
Aug 26, 20262,413.952,430.002,390.002,393.852,393.850.33%1,013
Aug 25, 20262,410.002,416.402,331.002,386.002,386.00-0.31%1,451
Aug 24, 20262,424.052,597.252,370.552,393.402,393.40-2.15%10,307
Aug 21, 20262,434.902,488.002,388.352,446.052,446.050.45%1,997
Aug 20, 20262,468.152,468.152,426.352,435.202,435.20-0.19%940
Aug 19, 20262,505.052,525.002,421.002,439.852,439.85-1.99%1,890
Aug 18, 20262,490.152,530.002,445.002,489.402,489.40-0.03%2,756
Aug 17, 20262,377.052,510.002,377.052,490.152,490.153.78%1,786
Aug 14, 20262,476.652,476.652,375.002,399.352,399.35-2.18%1,740
Aug 13, 20262,586.952,586.952,425.502,452.752,452.75-5.19%6,312
Aug 12, 20262,427.202,598.002,419.402,587.102,587.106.35%8,558
Aug 11, 20262,488.402,540.802,410.002,432.702,432.700.03%4,829
Aug 10, 20262,245.052,525.002,185.252,431.902,431.907.53%17,650
Aug 7, 20262,313.902,313.902,215.002,261.702,261.70-0.55%1,885
Aug 6, 20262,370.002,370.002,237.002,274.102,274.10-3.29%6,373
Aug 5, 20262,449.952,449.952,330.002,351.452,351.450.67%3,180
Aug 4, 20262,450.002,461.402,304.602,335.752,335.75-1.96%14,537
Aug 3, 20262,282.752,382.402,078.002,382.402,382.4020.00%34,980
Jul 31, 20261,994.952,033.551,964.551,985.351,985.351.65%2,718
Jul 30, 20261,878.901,975.001,867.351,953.051,953.053.54%1,803
Jul 29, 20261,888.851,899.901,854.101,886.351,886.350.72%639
Jul 28, 20261,880.001,903.451,854.951,872.851,872.85-2.18%963