Vindhya Telelinks Limited (NSE:VINDHYATEL)
India · Delayed Price · Currency is INR 1,202.90
-45.00 (-3.61%)
Jan 23, 2026, 3:29 PM IST
Vindhya Telelinks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,225.90 | 1,270.00 | 1,212.00 | 1,247.90 | 1,247.90 | 1.87% | 10,856 |
| Jan 21, 2026 | 1,197.00 | 1,249.00 | 1,175.50 | 1,225.00 | 1,225.00 | 1.66% | 16,392 |
| Jan 20, 2026 | 1,265.00 | 1,272.90 | 1,197.00 | 1,205.00 | 1,205.00 | -5.23% | 20,680 |
| Jan 19, 2026 | 1,270.00 | 1,291.20 | 1,266.00 | 1,271.50 | 1,271.50 | -1.17% | 6,600 |
| Jan 16, 2026 | 1,290.00 | 1,312.80 | 1,275.00 | 1,286.50 | 1,286.50 | -0.58% | 9,595 |
| Jan 14, 2026 | 1,319.50 | 1,331.60 | 1,290.20 | 1,294.00 | 1,294.00 | -1.34% | 11,741 |
| Jan 13, 2026 | 1,330.20 | 1,355.40 | 1,308.70 | 1,311.60 | 1,311.60 | -1.52% | 7,189 |
| Jan 12, 2026 | 1,334.20 | 1,349.20 | 1,310.00 | 1,331.80 | 1,331.80 | -1.30% | 3,801 |
| Jan 9, 2026 | 1,354.00 | 1,382.70 | 1,337.10 | 1,349.30 | 1,349.30 | -1.98% | 6,316 |
| Jan 8, 2026 | 1,387.60 | 1,401.90 | 1,368.60 | 1,376.50 | 1,376.50 | -1.16% | 6,809 |
| Jan 7, 2026 | 1,387.40 | 1,411.20 | 1,387.00 | 1,392.60 | 1,392.60 | 0.22% | 3,260 |
| Jan 6, 2026 | 1,409.70 | 1,412.30 | 1,387.00 | 1,389.50 | 1,389.50 | -0.23% | 3,976 |
| Jan 5, 2026 | 1,396.30 | 1,421.90 | 1,387.00 | 1,392.70 | 1,392.70 | -1.76% | 10,668 |
| Jan 2, 2026 | 1,437.20 | 1,437.20 | 1,410.00 | 1,417.60 | 1,417.60 | -0.38% | 8,173 |
| Jan 1, 2026 | 1,413.50 | 1,434.90 | 1,396.60 | 1,423.00 | 1,423.00 | 1.45% | 5,475 |
| Dec 31, 2025 | 1,409.00 | 1,424.00 | 1,392.00 | 1,402.60 | 1,402.60 | 0.29% | 4,559 |
| Dec 30, 2025 | 1,387.00 | 1,409.00 | 1,387.00 | 1,398.50 | 1,398.50 | 0.73% | 3,695 |
| Dec 29, 2025 | 1,412.00 | 1,415.00 | 1,382.00 | 1,388.40 | 1,388.40 | -1.66% | 7,769 |
| Dec 26, 2025 | 1,411.90 | 1,433.30 | 1,408.10 | 1,411.80 | 1,411.80 | -0.99% | 3,826 |
| Dec 24, 2025 | 1,436.50 | 1,450.90 | 1,417.00 | 1,425.90 | 1,425.90 | 0.01% | 11,437 |
| Dec 23, 2025 | 1,412.10 | 1,429.90 | 1,409.60 | 1,425.80 | 1,425.80 | 0.66% | 4,674 |
| Dec 22, 2025 | 1,413.60 | 1,424.00 | 1,393.40 | 1,416.40 | 1,416.40 | 1.69% | 4,798 |
| Dec 19, 2025 | 1,380.40 | 1,398.00 | 1,375.00 | 1,392.80 | 1,392.80 | 0.97% | 4,736 |
| Dec 18, 2025 | 1,392.10 | 1,397.80 | 1,360.00 | 1,379.40 | 1,379.40 | -1.35% | 8,616 |
| Dec 17, 2025 | 1,418.80 | 1,420.20 | 1,392.30 | 1,398.30 | 1,398.30 | -1.44% | 5,139 |
| Dec 16, 2025 | 1,422.00 | 1,431.90 | 1,413.40 | 1,418.70 | 1,418.70 | -0.59% | 3,869 |
| Dec 15, 2025 | 1,412.80 | 1,438.80 | 1,412.80 | 1,427.10 | 1,427.10 | 0.71% | 4,058 |
| Dec 12, 2025 | 1,419.30 | 1,437.60 | 1,414.00 | 1,417.10 | 1,417.10 | 0.26% | 6,568 |
| Dec 11, 2025 | 1,415.00 | 1,423.70 | 1,405.10 | 1,413.40 | 1,413.40 | -0.81% | 4,293 |
| Dec 10, 2025 | 1,419.00 | 1,450.00 | 1,418.50 | 1,425.00 | 1,425.00 | 0.20% | 5,395 |
| Dec 9, 2025 | 1,400.10 | 1,437.70 | 1,387.90 | 1,422.10 | 1,422.10 | 0.52% | 9,596 |
| Dec 8, 2025 | 1,452.00 | 1,471.30 | 1,403.10 | 1,414.70 | 1,414.70 | -3.85% | 12,233 |
| Dec 5, 2025 | 1,500.00 | 1,505.00 | 1,465.00 | 1,471.30 | 1,471.30 | -2.28% | 8,312 |
| Dec 4, 2025 | 1,534.40 | 1,534.40 | 1,501.20 | 1,505.60 | 1,505.60 | -0.83% | 3,756 |
| Dec 3, 2025 | 1,570.50 | 1,570.50 | 1,508.20 | 1,518.20 | 1,518.20 | -2.94% | 8,083 |
| Dec 2, 2025 | 1,540.00 | 1,590.80 | 1,530.10 | 1,564.20 | 1,564.20 | 1.12% | 18,315 |
| Dec 1, 2025 | 1,525.30 | 1,581.90 | 1,525.30 | 1,546.80 | 1,546.80 | 2.02% | 19,545 |
| Nov 28, 2025 | 1,524.40 | 1,544.00 | 1,508.40 | 1,516.20 | 1,516.20 | -0.44% | 4,263 |
| Nov 27, 2025 | 1,530.60 | 1,559.00 | 1,511.90 | 1,522.90 | 1,522.90 | -0.01% | 7,136 |
| Nov 26, 2025 | 1,528.50 | 1,597.20 | 1,510.40 | 1,523.00 | 1,523.00 | 0.68% | 14,689 |
| Nov 25, 2025 | 1,565.00 | 1,565.00 | 1,506.00 | 1,512.70 | 1,512.70 | -0.99% | 6,217 |
| Nov 24, 2025 | 1,520.80 | 1,558.80 | 1,490.60 | 1,527.90 | 1,527.90 | -0.03% | 14,042 |
| Nov 21, 2025 | 1,541.00 | 1,570.00 | 1,520.10 | 1,528.40 | 1,528.40 | -0.82% | 13,838 |
| Nov 20, 2025 | 1,566.40 | 1,580.90 | 1,530.00 | 1,541.00 | 1,541.00 | -2.34% | 23,523 |
| Nov 19, 2025 | 1,614.00 | 1,617.70 | 1,574.10 | 1,577.90 | 1,577.90 | -2.31% | 21,105 |
| Nov 18, 2025 | 1,615.00 | 1,627.30 | 1,576.10 | 1,615.20 | 1,615.20 | 0.20% | 34,286 |
| Nov 17, 2025 | 1,610.00 | 1,630.00 | 1,570.10 | 1,611.90 | 1,611.90 | 2.51% | 60,172 |
| Nov 14, 2025 | 1,570.00 | 1,614.90 | 1,531.00 | 1,572.40 | 1,572.40 | - | 117,645 |
| Nov 13, 2025 | 1,409.90 | 1,614.00 | 1,401.00 | 1,572.40 | 1,572.40 | 14.73% | 616,292 |
| Nov 12, 2025 | 1,340.00 | 1,375.00 | 1,340.00 | 1,370.50 | 1,370.50 | 2.44% | 8,876 |