Vindhya Telelinks Limited (VINDHYATEL.NS) NSE
1,109.00
-76.4(-6.45%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,109.00
-76.4(-6.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1,184.6 | 1,109 | 1,109 | 1,184.6 | 1,100 | 22,468 |
| March 12, 2026 | 1,170.1 | 1,185.4 | 1,185.4 | 1,227.4 | 1,127 | 61,301 |
| March 11, 2026 | 1,145 | 1,177.6 | 1,177.6 | 1,246 | 1,116.3 | 124,680 |
| March 10, 2026 | 1,010 | 1,125.8 | 1,125.8 | 1,161.9 | 991.1 | 117,812 |
| March 09, 2026 | 1,009.9 | 1,006.1 | 1,006.1 | 1,037.9 | 975.5 | 33,647 |
| March 06, 2026 | 1,004 | 1,003.8 | 1,003.8 | 1,015.9 | 1,001 | 9,074 |
| March 05, 2026 | 1,012 | 1,009.2 | 1,009.2 | 1,019.5 | 1,000 | 17,060 |
| March 02, 2026 | 1,032.7 | 1,024.5 | 1,024.5 | 1,038.8 | 1,010 | 17,491 |
| February 27, 2026 | 1,034 | 1,048.7 | 1,048.7 | 1,078.9 | 1,029.1 | 19,619 |
| February 26, 2026 | 1,041.4 | 1,035.6 | 1,035.6 | 1,053.9 | 1,030 | 12,108 |
| February 25, 2026 | 1,050.4 | 1,040.4 | 1,040.4 | 1,075 | 1,037.2 | 12,303 |
| February 24, 2026 | 1,058 | 1,057.5 | 1,057.5 | 1,071.7 | 1,043 | 6,590 |
| February 23, 2026 | 1,097.5 | 1,061.6 | 1,061.6 | 1,108.9 | 1,046 | 25,041 |
| February 20, 2026 | 1,088.6 | 1,087.8 | 0 | 1,098.7 | 1,059 | 10,796 |
| February 19, 2026 | 1,090.2 | 1,085.7 | 0 | 1,115 | 1,075.1 | 15,071 |
| February 18, 2026 | 1,103 | 1,090.1 | 0 | 1,113.9 | 1,087 | 5,277 |
| February 17, 2026 | 1,082 | 1,102.1 | 0 | 1,122.1 | 1,078.5 | 18,207 |
| February 16, 2026 | 1,111.4 | 1,080.2 | 0 | 1,118.4 | 1,070.2 | 15,787 |
| February 13, 2026 | 1,130.2 | 1,111.4 | 0 | 1,132.2 | 1,102.3 | 10,341 |
| February 12, 2026 | 1,132 | 1,132 | 0 | 1,149.5 | 1,117.8 | 22,906 |
| February 11, 2026 | 1,154 | 1,129.5 | 0 | 1,161.8 | 1,127 | 18,011 |
| February 10, 2026 | 1,163.9 | 1,150 | 0 | 1,177.9 | 1,145 | 23,425 |
| February 09, 2026 | 1,188.5 | 1,156.9 | 0 | 1,188.5 | 1,128 | 68,197 |
| February 06, 2026 | 1,266.5 | 1,244.4 | 0 | 1,287 | 1,230 | 11,802 |
| February 05, 2026 | 1,220.3 | 1,266.5 | 0 | 1,272 | 1,213.5 | 18,573 |
| February 04, 2026 | 1,221.6 | 1,215.7 | 0 | 1,259 | 1,202.5 | 73,918 |
| February 03, 2026 | 1,250 | 1,220.4 | 0 | 1,250 | 1,194.4 | 18,361 |
| February 02, 2026 | 1,186.1 | 1,191.8 | 0 | 1,199 | 1,140.1 | 12,603 |
| February 01, 2026 | 1,207 | 1,196.9 | 0 | 1,234 | 1,180 | 6,385 |
| January 30, 2026 | 1,208.2 | 1,220.9 | 0 | 1,233 | 1,208.2 | 6,782 |
| January 29, 2026 | 1,208.4 | 1,226.5 | 0 | 1,234 | 1,205.6 | 11,699 |
| January 28, 2026 | 1,187.2 | 1,216.3 | 0 | 1,234.7 | 1,182.6 | 26,701 |
| January 27, 2026 | 1,208.9 | 1,188.5 | 0 | 1,208.9 | 1,178 | 8,586 |
| January 23, 2026 | 1,229.2 | 1,202.9 | 0 | 1,256 | 1,190 | 11,989 |
| January 22, 2026 | 1,225.9 | 1,247.9 | 0 | 1,270 | 1,212 | 10,858 |
| January 21, 2026 | 1,197 | 1,225 | 0 | 1,249 | 1,175.5 | 16,392 |
| January 20, 2026 | 1,265 | 1,205 | 0 | 1,272.9 | 1,197 | 20,684 |
| January 19, 2026 | 1,270 | 1,271.5 | 0 | 1,291.2 | 1,266 | 6,601 |
| January 16, 2026 | 1,290 | 1,286.5 | 0 | 1,312.8 | 1,275 | 9,619 |
| January 14, 2026 | 1,319.5 | 1,294 | 0 | 1,331.6 | 1,290.2 | 11,747 |
| January 13, 2026 | 1,330.2 | 1,311.6 | 0 | 1,355.4 | 1,308.7 | 7,224 |
| January 12, 2026 | 1,334.2 | 1,331.8 | 0 | 1,349.2 | 1,310 | 3,801 |
| January 09, 2026 | 1,354 | 1,349.3 | 0 | 1,382.7 | 1,337.1 | 6,316 |
| January 08, 2026 | 1,387.6 | 1,376.5 | 0 | 1,401.9 | 1,368.6 | 6,810 |
| January 07, 2026 | 1,387.4 | 1,392.6 | 0 | 1,411.2 | 1,387 | 3,263 |
| January 06, 2026 | 1,409.7 | 1,389.5 | 0 | 1,412.3 | 1,387 | 3,986 |
| January 05, 2026 | 1,396.3 | 1,392.7 | 0 | 1,421.9 | 1,387 | 10,684 |
| January 02, 2026 | 1,437.2 | 1,417.6 | 0 | 1,437.2 | 1,410 | 8,258 |
| January 01, 2026 | 1,413.5 | 1,423 | 0 | 1,434.9 | 1,396.6 | 5,479 |
| December 31, 2025 | 1,409 | 1,402.6 | 0 | 1,424 | 1,392 | 4,565 |
| December 30, 2025 | 1,387 | 1,398.5 | 0 | 1,409 | 1,387 | 3,695 |
| December 29, 2025 | 1,412 | 1,388.4 | 0 | 1,415 | 1,382 | 7,769 |
| December 26, 2025 | 1,411.9 | 1,411.8 | 0 | 1,433.3 | 1,408.1 | 3,826 |
| December 24, 2025 | 1,436.5 | 1,425.9 | 0 | 1,450.9 | 1,417 | 11,438 |
| December 23, 2025 | 1,412.1 | 1,425.8 | 0 | 1,429.9 | 1,409.6 | 4,688 |
| December 22, 2025 | 1,413.6 | 1,416.4 | 0 | 1,424 | 1,393.4 | 4,808 |
| December 19, 2025 | 1,380.4 | 1,392.8 | 0 | 1,398 | 1,375 | 4,745 |
| December 18, 2025 | 1,392.1 | 1,379.4 | 0 | 1,397.8 | 1,360 | 8,622 |
| December 17, 2025 | 1,418.8 | 1,398.3 | 0 | 1,420.2 | 1,392.3 | 5,142 |
| December 16, 2025 | 1,422 | 1,418.7 | 0 | 1,431.9 | 1,413.4 | 3,877 |