Skip to main content
logo
Vindhya Telelinks Limited (NSE:VINDHYATEL)
India flag India · Delayed Price · Currency is INR
1,946.60
+151.50 (8.44%)
Jul 21, 2026, 3:20 PM IST

Vindhya Telelinks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20261,821.401,838.201,752.001,795.101,795.10-0.63%30,080
Jul 17, 20261,855.901,863.101,795.001,806.501,806.50-1.95%16,839
Jul 16, 20261,919.301,919.301,820.101,842.401,842.40-3.00%36,667
Jul 15, 20261,930.401,976.001,830.001,899.301,899.30-0.50%40,102
Jul 14, 20261,951.001,951.001,885.001,908.901,908.90-2.19%46,284
Jul 13, 20261,981.102,019.801,941.201,951.701,951.70-1.76%26,171
Jul 10, 20261,971.102,050.001,971.101,986.601,986.601.33%48,646
Jul 9, 20261,895.001,985.801,895.001,960.601,960.603.51%24,477
Jul 8, 20261,935.001,954.901,870.201,894.201,894.20-2.82%25,274
Jul 7, 20262,008.502,008.601,940.001,949.101,949.10-1.74%27,390
Jul 6, 20262,049.202,051.201,953.001,983.601,983.60-2.43%31,991
Jul 3, 20262,035.002,101.902,016.002,032.902,032.90-1.79%27,486
Jul 2, 20262,091.002,142.002,048.602,069.902,069.90-1.02%38,642
Jul 1, 20262,088.702,132.002,082.102,091.202,091.200.60%28,233
Jun 30, 20262,084.802,117.102,057.502,078.802,078.800.79%26,463
Jun 29, 20262,152.402,152.402,020.002,062.502,062.50-3.68%51,633
Jun 25, 20262,185.002,280.002,113.002,141.202,141.20-0.59%98,725
Jun 24, 20262,178.402,225.702,121.002,154.002,154.00-0.37%54,990
Jun 23, 20262,330.002,330.002,130.302,162.002,162.00-7.64%130,100
Jun 22, 20262,425.002,484.902,300.802,340.902,340.90-1.40%129,452
Jun 19, 20262,176.202,400.002,171.002,374.102,374.108.93%217,681
Jun 18, 20262,227.502,270.002,148.702,179.502,179.50-1.13%62,203
Jun 17, 20262,181.002,278.002,181.002,204.502,204.502.06%81,054
Jun 16, 20262,229.002,237.602,121.202,160.002,160.00-1.75%80,064
Jun 15, 20262,151.002,238.602,112.102,198.402,198.405.30%107,367
Jun 12, 20262,035.502,143.602,022.002,087.802,087.805.47%100,881
Jun 11, 20262,030.502,097.001,961.801,979.601,979.60-3.95%55,409
Jun 10, 20262,112.702,140.002,036.302,061.102,061.10-3.45%58,784
Jun 9, 20261,931.702,150.001,930.002,134.702,134.7012.05%177,365
Jun 8, 20261,980.002,047.201,890.001,905.201,905.20-4.42%94,884
Jun 5, 20262,170.902,193.001,974.501,993.301,993.30-7.81%108,244
Jun 4, 20262,200.002,345.002,103.002,162.102,162.10-1.72%217,712
Jun 3, 20262,120.002,255.002,088.102,200.002,200.003.88%202,231
Jun 2, 20262,165.002,190.002,010.102,117.902,117.90-3.02%153,726
Jun 1, 20262,200.002,271.902,126.002,183.902,183.90-1.20%131,495
May 29, 20262,125.502,285.902,075.302,210.502,210.504.00%238,927
May 27, 20262,028.002,185.002,025.002,125.502,125.505.77%483,242
May 26, 20261,793.002,090.001,780.202,009.602,009.6013.29%729,085
May 25, 20261,600.001,795.001,600.001,773.901,773.9011.69%270,870
May 22, 20261,659.801,659.801,573.101,588.301,588.30-2.53%53,014
May 21, 20261,640.001,688.001,612.701,629.601,629.60-0.14%28,969
May 20, 20261,643.701,650.001,611.401,631.901,631.90-0.72%15,494
May 19, 20261,610.001,695.001,610.001,643.701,643.702.47%33,710
May 18, 20261,595.001,617.001,490.001,604.101,604.100.84%56,169
May 15, 20261,626.101,645.001,578.001,590.701,590.70-1.55%18,929
May 14, 20261,662.601,705.001,608.001,615.801,615.80-2.81%57,598
May 13, 20261,638.001,698.001,562.501,662.601,662.602.12%62,659
May 12, 20261,813.801,813.801,614.001,628.101,628.10-10.28%116,671
May 11, 20261,796.801,885.201,660.401,814.601,814.600.97%167,229
May 8, 20261,689.901,884.901,683.401,797.201,797.207.07%306,060