Vindhya Telelinks Limited (NSE:VINDHYATEL)
India · Delayed Price · Currency is INR 1,009.90
+0.70 (0.07%)
Mar 6, 2026, 3:29 PM IST
Vindhya Telelinks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,012.00 | 1,019.50 | 1,000.00 | 1,009.20 | 1,009.20 | -0.32% | 17,018 |
| Mar 4, 2026 | 1,026.50 | 1,026.50 | 1,002.20 | 1,012.40 | 1,012.40 | -1.18% | 12,674 |
| Mar 2, 2026 | 1,032.70 | 1,038.80 | 1,010.00 | 1,024.50 | 1,024.50 | -2.31% | 17,487 |
| Feb 27, 2026 | 1,034.00 | 1,078.90 | 1,029.10 | 1,048.70 | 1,048.70 | 1.26% | 19,610 |
| Feb 26, 2026 | 1,041.40 | 1,053.90 | 1,030.00 | 1,035.60 | 1,035.60 | -0.46% | 12,100 |
| Feb 25, 2026 | 1,050.40 | 1,075.00 | 1,037.20 | 1,040.40 | 1,040.40 | -1.62% | 12,280 |
| Feb 24, 2026 | 1,058.00 | 1,071.70 | 1,043.00 | 1,057.50 | 1,057.50 | -0.39% | 6,589 |
| Feb 23, 2026 | 1,097.50 | 1,108.90 | 1,046.00 | 1,061.60 | 1,061.60 | -2.41% | 25,041 |
| Feb 20, 2026 | 1,088.60 | 1,098.70 | 1,059.00 | 1,087.80 | 1,087.80 | 0.19% | 10,793 |
| Feb 19, 2026 | 1,090.20 | 1,115.00 | 1,075.10 | 1,085.70 | 1,085.70 | -0.40% | 15,063 |
| Feb 18, 2026 | 1,103.00 | 1,113.90 | 1,087.00 | 1,090.10 | 1,090.10 | -1.09% | 5,273 |
| Feb 17, 2026 | 1,082.00 | 1,122.10 | 1,078.50 | 1,102.10 | 1,102.10 | 2.03% | 18,138 |
| Feb 16, 2026 | 1,111.40 | 1,118.40 | 1,070.20 | 1,080.20 | 1,080.20 | -2.81% | 15,787 |
| Feb 13, 2026 | 1,130.20 | 1,132.20 | 1,102.30 | 1,111.40 | 1,111.40 | -1.82% | 10,338 |
| Feb 12, 2026 | 1,132.00 | 1,149.50 | 1,117.80 | 1,132.00 | 1,132.00 | 0.22% | 22,890 |
| Feb 11, 2026 | 1,154.00 | 1,161.80 | 1,127.00 | 1,129.50 | 1,129.50 | -1.78% | 17,995 |
| Feb 10, 2026 | 1,163.90 | 1,177.90 | 1,145.00 | 1,150.00 | 1,150.00 | -0.60% | 23,417 |
| Feb 9, 2026 | 1,188.50 | 1,188.50 | 1,128.00 | 1,156.90 | 1,156.90 | -7.03% | 68,170 |
| Feb 6, 2026 | 1,266.50 | 1,287.00 | 1,230.00 | 1,244.40 | 1,244.40 | -1.74% | 11,702 |
| Feb 5, 2026 | 1,220.30 | 1,272.00 | 1,213.50 | 1,266.50 | 1,266.50 | 4.18% | 18,220 |
| Feb 4, 2026 | 1,221.60 | 1,259.00 | 1,202.50 | 1,215.70 | 1,215.70 | -0.39% | 55,599 |
| Feb 3, 2026 | 1,250.00 | 1,250.00 | 1,194.40 | 1,220.40 | 1,220.40 | 2.40% | 18,339 |
| Feb 2, 2026 | 1,186.10 | 1,199.00 | 1,140.10 | 1,191.80 | 1,191.80 | -0.43% | 12,598 |
| Feb 1, 2026 | 1,207.00 | 1,234.00 | 1,180.00 | 1,196.90 | 1,196.90 | -1.97% | 6,385 |
| Jan 30, 2026 | 1,208.20 | 1,233.00 | 1,208.20 | 1,220.90 | 1,220.90 | -0.46% | 6,775 |
| Jan 29, 2026 | 1,208.40 | 1,234.00 | 1,205.60 | 1,226.50 | 1,226.50 | 0.84% | 11,662 |
| Jan 28, 2026 | 1,187.20 | 1,234.70 | 1,182.60 | 1,216.30 | 1,216.30 | 2.34% | 26,701 |
| Jan 27, 2026 | 1,208.90 | 1,208.90 | 1,178.00 | 1,188.50 | 1,188.50 | -1.20% | 8,586 |
| Jan 23, 2026 | 1,229.20 | 1,256.00 | 1,190.00 | 1,202.90 | 1,202.90 | -3.61% | 11,989 |
| 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 |