Skip to main content
logo
Vindhya Telelinks Limited (NSE:VINDHYATEL)
India flag India · Delayed Price · Currency is INR
2,620.00
-42.90 (-1.61%)
Oct 1, 2026, 3:29 PM IST

Vindhya Telelinks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20262,665.002,667.002,565.502,617.002,617.00-1.72%30,792
Sep 30, 20262,666.302,788.702,620.202,662.902,662.900.36%65,292
Sep 29, 20262,592.102,691.502,508.102,653.302,653.302.11%59,364
Sep 28, 20262,722.002,722.002,565.202,598.402,598.40-4.46%45,643
Sep 25, 20262,745.002,817.702,703.202,719.802,719.80-1.72%41,951
Sep 24, 20262,830.002,874.002,748.902,767.502,767.50-3.39%52,006
Sep 23, 20262,865.002,917.002,850.002,864.602,864.60-0.03%39,450
Sep 22, 20262,881.002,947.702,822.002,865.402,865.400.43%100,801
Sep 21, 20262,709.002,895.002,700.002,853.202,853.207.26%171,023
Sep 18, 20262,640.002,687.902,601.002,660.002,660.001.04%35,119
Sep 17, 20262,581.102,698.002,575.002,632.502,632.501.78%49,951
Sep 16, 20262,620.802,631.902,486.702,586.502,586.50-1.19%71,256
Sep 15, 20262,833.002,842.402,600.002,617.702,617.70-6.96%100,076
Sep 11, 20262,795.002,865.502,760.602,813.502,813.50-0.17%64,033
Sep 10, 20262,930.002,948.602,800.102,818.302,818.30-3.36%61,035
Sep 9, 20262,794.002,951.002,777.802,916.402,916.404.39%163,314
Sep 8, 20262,789.002,824.502,690.002,793.702,793.701.04%91,884
Sep 7, 20262,755.002,952.602,750.302,765.002,765.001.18%214,917
Sep 4, 20262,748.002,814.002,710.002,732.702,732.70-0.13%82,288
Sep 3, 20262,737.002,810.002,651.002,736.202,736.20-0.03%130,435
Sep 2, 20262,540.002,750.002,540.002,737.102,737.106.23%192,191
Sep 1, 20262,535.002,691.902,486.102,576.702,576.701.62%166,929
Aug 31, 20262,582.402,595.002,510.002,535.502,535.50-1.93%60,287
Aug 28, 20262,530.002,595.002,525.002,585.502,585.502.17%51,176
Aug 27, 20262,400.002,590.002,390.102,530.502,530.505.58%150,595
Aug 26, 20262,381.002,441.502,381.002,396.702,396.700.63%39,456
Aug 25, 20262,424.902,424.902,325.602,381.602,381.60-0.28%53,943
Aug 24, 20262,490.002,598.002,368.502,388.402,388.40-2.67%146,265
Aug 21, 20262,446.702,490.002,386.102,453.902,453.900.73%37,459
Aug 20, 20262,459.002,498.002,421.902,436.002,436.00-0.11%19,015
Aug 19, 20262,524.902,525.002,425.002,438.802,438.80-1.89%29,601
Aug 18, 20262,494.002,540.002,440.002,485.702,485.70-0.04%36,075
Aug 17, 20262,434.602,518.002,378.602,486.602,486.603.54%48,718
Aug 14, 20262,431.002,471.902,375.002,401.602,401.60-2.39%47,655
Aug 13, 20262,575.002,579.902,420.002,460.402,460.40-4.74%68,562
Aug 12, 20262,429.002,600.002,412.902,582.702,582.706.33%174,110
Aug 11, 20262,498.402,544.002,405.002,429.002,429.00-0.39%102,596
Aug 10, 20262,265.002,528.002,186.102,438.402,438.408.77%290,773
Aug 7, 20262,310.002,310.002,211.002,241.702,241.70-1.98%49,404
Aug 6, 20262,357.502,369.002,231.002,286.902,286.90-2.99%95,466
Aug 5, 20262,450.002,450.002,330.002,357.502,357.500.89%66,884
Aug 4, 20262,440.002,467.702,300.102,336.602,336.60-1.95%225,961
Aug 3, 20262,185.902,383.002,073.602,383.002,383.0020.00%605,417
Jul 31, 20261,999.002,030.001,963.301,985.901,985.901.78%33,198
Jul 30, 20261,890.901,978.701,860.201,951.201,951.203.50%36,894
Jul 29, 20261,873.101,898.001,855.001,885.201,885.200.92%9,392
Jul 28, 20261,899.001,903.201,856.401,868.001,868.00-2.07%10,326
Jul 27, 20261,905.001,920.301,870.001,907.501,907.501.46%17,478
Jul 24, 20261,821.901,900.901,810.001,886.001,880.001.85%16,872
Jul 23, 20261,890.101,909.201,840.201,851.801,845.91-2.13%14,162