Vindhya Telelinks Limited (NSE:VINDHYATEL)
India · Delayed Price · Currency is INR 987.00
-47.00 (-4.55%)
At close: Mar 27, 2026
Vindhya Telelinks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,031.00 | 1,042.30 | 980.00 | 987.00 | 987.00 | -4.55% | 57,926 |
| Mar 25, 2026 | 1,022.00 | 1,090.00 | 1,021.00 | 1,034.00 | 1,034.00 | 1.61% | 35,881 |
| Mar 24, 2026 | 1,044.50 | 1,081.90 | 1,005.70 | 1,017.60 | 1,017.60 | -0.15% | 77,996 |
| Mar 23, 2026 | 1,063.50 | 1,121.00 | 1,011.00 | 1,019.10 | 1,019.10 | -3.73% | 27,675 |
| Mar 20, 2026 | 1,060.20 | 1,092.30 | 1,053.00 | 1,058.60 | 1,058.60 | -0.92% | 16,042 |
| Mar 19, 2026 | 1,103.00 | 1,110.70 | 1,062.00 | 1,068.40 | 1,068.40 | -5.10% | 19,532 |
| Mar 18, 2026 | 1,091.50 | 1,149.00 | 1,091.50 | 1,125.80 | 1,125.80 | 3.14% | 27,160 |
| Mar 17, 2026 | 1,083.50 | 1,117.20 | 1,069.00 | 1,091.50 | 1,091.50 | 1.54% | 19,055 |
| Mar 16, 2026 | 1,109.00 | 1,115.40 | 1,056.90 | 1,074.90 | 1,074.90 | -3.07% | 30,680 |
| Mar 13, 2026 | 1,184.60 | 1,184.60 | 1,100.00 | 1,109.00 | 1,109.00 | -6.45% | 22,448 |
| Mar 12, 2026 | 1,170.10 | 1,227.40 | 1,127.00 | 1,185.40 | 1,185.40 | 0.66% | 61,288 |
| Mar 11, 2026 | 1,145.00 | 1,246.00 | 1,116.30 | 1,177.60 | 1,177.60 | 4.60% | 124,681 |
| Mar 10, 2026 | 1,010.00 | 1,161.90 | 991.10 | 1,125.80 | 1,125.80 | 11.90% | 117,813 |
| Mar 9, 2026 | 1,009.90 | 1,037.90 | 975.50 | 1,006.10 | 1,006.10 | 0.23% | 33,621 |
| Mar 6, 2026 | 1,004.00 | 1,015.90 | 1,001.00 | 1,003.80 | 1,003.80 | -0.54% | 9,064 |
| 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 |