Vindhya Telelinks Limited (BOM:517015)
India · Delayed Price · Currency is INR 1,339.00
-1.55 (-0.12%)
At close: Apr 21, 2026
BOM:517015 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 1,029.75 | 1,036.50 | 980.60 | 987.60 | 987.60 | -4.33% | 1,163 |
| Mar 25, 2026 | 1,020.00 | 1,082.75 | 1,020.00 | 1,032.30 | 1,032.30 | 1.17% | 1,099 |
| Mar 24, 2026 | 1,060.05 | 1,072.55 | 1,011.15 | 1,020.40 | 1,020.40 | 0.21% | 1,440 |
| Mar 23, 2026 | 1,065.10 | 1,090.30 | 1,014.60 | 1,018.25 | 1,018.25 | -3.44% | 624 |
| Mar 20, 2026 | 1,087.00 | 1,091.90 | 1,050.00 | 1,054.55 | 1,054.55 | -1.63% | 681 |
| Mar 19, 2026 | 1,098.30 | 1,120.55 | 1,061.10 | 1,072.00 | 1,072.00 | -4.37% | 1,001 |
| Mar 18, 2026 | 1,090.30 | 1,150.00 | 1,090.30 | 1,120.95 | 1,120.95 | 2.81% | 486 |
| Mar 17, 2026 | 1,074.50 | 1,115.00 | 1,074.50 | 1,090.30 | 1,090.30 | 1.48% | 882 |
| Mar 16, 2026 | 1,087.10 | 1,115.60 | 1,063.30 | 1,074.40 | 1,074.40 | -3.39% | 1,728 |
| Mar 13, 2026 | 1,178.45 | 1,180.70 | 1,103.20 | 1,112.10 | 1,112.10 | -5.59% | 1,248 |
| Mar 12, 2026 | 1,177.60 | 1,228.85 | 1,133.70 | 1,178.00 | 1,178.00 | -0.34% | 2,678 |
| Mar 11, 2026 | 1,127.70 | 1,245.00 | 1,120.00 | 1,182.05 | 1,182.05 | 4.82% | 6,767 |
| Mar 10, 2026 | 1,019.20 | 1,152.50 | 996.85 | 1,127.65 | 1,127.65 | 12.30% | 2,584 |
| Mar 9, 2026 | 1,000.00 | 1,026.55 | 971.10 | 1,004.15 | 1,004.15 | -0.18% | 706 |
| Mar 6, 2026 | 1,005.20 | 1,015.80 | 1,002.05 | 1,005.95 | 1,005.95 | 0.17% | 571 |
| Mar 5, 2026 | 1,012.95 | 1,019.35 | 1,000.10 | 1,004.20 | 1,004.20 | -0.86% | 3,687 |
| Mar 4, 2026 | 1,012.60 | 1,027.20 | 1,000.60 | 1,012.95 | 1,012.95 | -0.86% | 345 |
| Mar 2, 2026 | 1,005.10 | 1,036.50 | 1,005.10 | 1,021.75 | 1,021.75 | -2.81% | 417 |
| Feb 27, 2026 | 1,036.20 | 1,076.35 | 1,032.00 | 1,051.25 | 1,051.25 | 1.80% | 910 |
| Feb 26, 2026 | 1,043.00 | 1,064.45 | 1,030.50 | 1,032.70 | 1,032.70 | -0.81% | 478 |
| Feb 25, 2026 | 1,061.60 | 1,066.30 | 1,032.40 | 1,041.10 | 1,041.10 | -1.03% | 890 |
| Feb 24, 2026 | 1,045.45 | 1,074.90 | 1,045.00 | 1,051.95 | 1,051.95 | -1.06% | 416 |
| Feb 23, 2026 | 1,085.60 | 1,108.10 | 1,042.90 | 1,063.25 | 1,063.25 | -2.05% | 779 |
| Feb 20, 2026 | 1,080.10 | 1,095.15 | 1,055.10 | 1,085.55 | 1,085.55 | 0.22% | 347 |
| Feb 19, 2026 | 1,092.10 | 1,104.70 | 1,075.00 | 1,083.15 | 1,083.15 | -1.26% | 659 |
| Feb 18, 2026 | 1,109.00 | 1,109.00 | 1,084.10 | 1,096.95 | 1,096.95 | -0.38% | 265 |
| Feb 17, 2026 | 1,113.00 | 1,120.70 | 1,095.10 | 1,101.10 | 1,101.10 | 1.88% | 199 |
| Feb 16, 2026 | 1,112.25 | 1,112.40 | 1,075.00 | 1,080.80 | 1,080.80 | -2.68% | 484 |
| Feb 13, 2026 | 1,112.50 | 1,124.35 | 1,104.15 | 1,110.55 | 1,110.55 | -1.59% | 580 |
| Feb 12, 2026 | 1,128.00 | 1,146.10 | 1,116.80 | 1,128.45 | 1,128.45 | -0.13% | 1,752 |
| Feb 11, 2026 | 1,141.70 | 1,145.20 | 1,128.00 | 1,129.90 | 1,129.90 | -1.75% | 611 |
| Feb 10, 2026 | 1,159.00 | 1,180.25 | 1,144.50 | 1,150.00 | 1,150.00 | -0.77% | 831 |
| Feb 9, 2026 | 1,241.15 | 1,241.15 | 1,124.15 | 1,158.95 | 1,158.95 | -7.09% | 3,434 |
| Feb 6, 2026 | 1,275.00 | 1,285.00 | 1,231.50 | 1,247.40 | 1,247.40 | -1.25% | 1,188 |
| Feb 5, 2026 | 1,221.80 | 1,268.00 | 1,220.35 | 1,263.15 | 1,263.15 | 3.53% | 579 |
| Feb 4, 2026 | 1,234.40 | 1,257.80 | 1,209.20 | 1,220.05 | 1,220.05 | -0.10% | 842 |