Vindhya Telelinks Limited (NSE:VINDHYATEL)
India · Delayed Price · Currency is INR 2,195.50
-4.50 (-0.20%)
Jun 4, 2026, 9:25 AM IST
Vindhya Telelinks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2,120.00 | 2,255.00 | 2,088.10 | 2,200.00 | 2,200.00 | 3.88% | 202,231 |
| Jun 2, 2026 | 2,165.00 | 2,190.00 | 2,010.10 | 2,117.90 | 2,117.90 | -3.02% | 153,726 |
| Jun 1, 2026 | 2,200.00 | 2,271.90 | 2,126.00 | 2,183.90 | 2,183.90 | -1.20% | 131,495 |
| May 29, 2026 | 2,125.50 | 2,285.90 | 2,075.30 | 2,210.50 | 2,210.50 | 4.00% | 238,927 |
| May 27, 2026 | 2,028.00 | 2,185.00 | 2,025.00 | 2,125.50 | 2,125.50 | 5.77% | 483,242 |
| May 26, 2026 | 1,793.00 | 2,090.00 | 1,780.20 | 2,009.60 | 2,009.60 | 13.29% | 729,085 |
| May 25, 2026 | 1,600.00 | 1,795.00 | 1,600.00 | 1,773.90 | 1,773.90 | 11.69% | 270,870 |
| May 22, 2026 | 1,659.80 | 1,659.80 | 1,573.10 | 1,588.30 | 1,588.30 | -2.53% | 53,014 |
| May 21, 2026 | 1,640.00 | 1,688.00 | 1,612.70 | 1,629.60 | 1,629.60 | -0.14% | 28,969 |
| May 20, 2026 | 1,643.70 | 1,650.00 | 1,611.40 | 1,631.90 | 1,631.90 | -0.72% | 15,494 |
| May 19, 2026 | 1,610.00 | 1,695.00 | 1,610.00 | 1,643.70 | 1,643.70 | 2.47% | 33,710 |
| May 18, 2026 | 1,595.00 | 1,617.00 | 1,490.00 | 1,604.10 | 1,604.10 | 0.84% | 56,169 |
| May 15, 2026 | 1,626.10 | 1,645.00 | 1,578.00 | 1,590.70 | 1,590.70 | -1.55% | 18,929 |
| May 14, 2026 | 1,662.60 | 1,705.00 | 1,608.00 | 1,615.80 | 1,615.80 | -2.81% | 57,598 |
| May 13, 2026 | 1,638.00 | 1,698.00 | 1,562.50 | 1,662.60 | 1,662.60 | 2.12% | 62,659 |
| May 12, 2026 | 1,813.80 | 1,813.80 | 1,614.00 | 1,628.10 | 1,628.10 | -10.28% | 116,671 |
| May 11, 2026 | 1,796.80 | 1,885.20 | 1,660.40 | 1,814.60 | 1,814.60 | 0.97% | 167,229 |
| May 8, 2026 | 1,689.90 | 1,884.90 | 1,683.40 | 1,797.20 | 1,797.20 | 7.07% | 306,060 |
| May 7, 2026 | 1,510.00 | 1,739.00 | 1,495.00 | 1,678.60 | 1,678.60 | 12.64% | 329,569 |
| May 6, 2026 | 1,489.00 | 1,519.90 | 1,448.10 | 1,490.20 | 1,490.20 | 0.01% | 43,794 |
| May 5, 2026 | 1,470.00 | 1,518.80 | 1,459.30 | 1,490.10 | 1,490.10 | 1.37% | 59,564 |
| May 4, 2026 | 1,388.80 | 1,520.00 | 1,387.80 | 1,470.00 | 1,470.00 | 7.38% | 173,192 |
| Apr 30, 2026 | 1,300.00 | 1,420.00 | 1,281.15 | 1,369.00 | 1,369.00 | 5.37% | 79,930 |
| Apr 29, 2026 | 1,334.95 | 1,337.95 | 1,296.00 | 1,299.20 | 1,299.20 | -2.30% | 8,319 |
| Apr 28, 2026 | 1,342.95 | 1,343.00 | 1,313.95 | 1,329.85 | 1,329.85 | 0.07% | 6,417 |
| Apr 27, 2026 | 1,267.00 | 1,346.95 | 1,267.00 | 1,328.90 | 1,328.90 | 5.67% | 23,540 |
| Apr 24, 2026 | 1,302.80 | 1,310.00 | 1,244.00 | 1,257.65 | 1,257.65 | -2.85% | 17,394 |
| Apr 23, 2026 | 1,359.80 | 1,359.80 | 1,289.00 | 1,294.60 | 1,294.60 | -3.88% | 25,343 |
| Apr 22, 2026 | 1,340.00 | 1,361.00 | 1,340.00 | 1,346.80 | 1,346.80 | 0.35% | 10,017 |
| Apr 21, 2026 | 1,347.00 | 1,366.45 | 1,331.55 | 1,342.10 | 1,342.10 | 0.11% | 21,743 |
| Apr 20, 2026 | 1,380.00 | 1,404.00 | 1,331.00 | 1,340.60 | 1,340.60 | -2.17% | 23,696 |
| Apr 17, 2026 | 1,361.80 | 1,391.25 | 1,341.95 | 1,370.40 | 1,370.40 | 1.27% | 36,087 |
| Apr 16, 2026 | 1,373.00 | 1,387.30 | 1,318.70 | 1,353.25 | 1,353.25 | -1.98% | 74,294 |
| Apr 15, 2026 | 1,250.00 | 1,449.65 | 1,225.30 | 1,380.65 | 1,380.65 | 13.54% | 375,781 |
| Apr 13, 2026 | 1,125.00 | 1,245.00 | 1,125.00 | 1,216.05 | 1,216.05 | 4.07% | 67,832 |
| Apr 10, 2026 | 1,172.00 | 1,187.00 | 1,152.45 | 1,168.45 | 1,168.45 | 0.86% | 16,999 |
| Apr 9, 2026 | 1,157.85 | 1,190.00 | 1,135.00 | 1,158.45 | 1,158.45 | 1.34% | 19,756 |
| Apr 8, 2026 | 1,129.15 | 1,166.85 | 1,112.00 | 1,143.10 | 1,143.10 | 4.00% | 31,323 |
| Apr 7, 2026 | 1,088.00 | 1,105.00 | 1,070.10 | 1,099.15 | 1,099.15 | 1.76% | 12,501 |
| Apr 6, 2026 | 1,075.70 | 1,105.30 | 1,064.95 | 1,080.10 | 1,080.10 | -1.09% | 10,844 |
| Apr 2, 2026 | 1,070.00 | 1,098.75 | 1,035.40 | 1,092.05 | 1,092.05 | 1.00% | 19,386 |
| Apr 1, 2026 | 999.00 | 1,088.80 | 998.65 | 1,081.20 | 1,081.20 | 10.89% | 29,954 |
| Mar 30, 2026 | 987.00 | 1,003.80 | 963.90 | 975.00 | 975.00 | -1.22% | 73,319 |
| 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 |