Vindhya Telelinks Limited - VINDHYATEL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,088.6	1,087.8	1,087.8	1,098.7	1,059	10,796
February 19, 2026	1,090.2	1,085.7	1,085.7	1,115	1,075.1	15,071
February 18, 2026	1,103	1,090.1	1,090.1	1,113.9	1,087	5,277
February 17, 2026	1,082	1,102.1	1,102.1	1,122.1	1,078.5	18,207
February 16, 2026	1,111.4	1,080.2	1,080.2	1,118.4	1,070.2	15,787
February 13, 2026	1,130.2	1,111.4	1,111.4	1,132.2	1,102.3	10,341
February 12, 2026	1,132	1,132	1,132	1,149.5	1,117.8	22,906
February 11, 2026	1,154	1,129.5	1,129.5	1,161.8	1,127	18,011
February 10, 2026	1,163.9	1,150	1,150	1,177.9	1,145	23,425
February 09, 2026	1,188.5	1,156.9	1,156.9	1,188.5	1,128	68,197
February 06, 2026	1,266.5	1,244.4	1,244.4	1,287	1,230	11,802
February 05, 2026	1,220.3	1,266.5	1,266.5	1,272	1,213.5	18,573
February 04, 2026	1,221.6	1,215.7	1,215.7	1,259	1,202.5	73,918
February 03, 2026	1,250	1,220.4	1,220.4	1,250	1,194.4	18,361
February 02, 2026	1,186.1	1,191.8	1,191.8	1,199	1,140.1	12,603
February 01, 2026	1,207	1,196.9	1,196.9	1,234	1,180	6,385
January 30, 2026	1,208.2	1,220.9	1,220.9	1,233	1,208.2	6,782
January 29, 2026	1,208.4	1,226.5	1,226.5	1,234	1,205.6	11,699
January 28, 2026	1,187.2	1,216.3	1,216.3	1,234.7	1,182.6	26,701
January 27, 2026	1,208.9	1,188.5	1,188.5	1,208.9	1,178	8,585
January 23, 2026	1,229.2	1,202.9	1,202.9	1,256	1,190	11,989
January 22, 2026	1,225.9	1,247.9	1,247.9	1,270	1,212	10,858
January 21, 2026	1,197	1,225	1,225	1,249	1,175.5	16,392
January 20, 2026	1,265	1,205	1,205	1,272.9	1,197	20,684
January 19, 2026	1,270	1,271.5	1,271.5	1,291.2	1,266	6,601
January 16, 2026	1,290	1,286.5	1,286.5	1,312.8	1,275	9,619
January 14, 2026	1,319.5	1,294	1,294	1,331.6	1,290.2	11,747
January 13, 2026	1,330.2	1,311.6	1,311.6	1,355.4	1,308.7	7,224
January 12, 2026	1,334.2	1,331.8	1,331.8	1,349.2	1,310	3,772
January 09, 2026	1,354	1,349.3	1,349.3	1,382.7	1,337.1	6,316
January 08, 2026	1,387.6	1,376.5	1,376.5	1,401.9	1,368.6	6,810
January 07, 2026	1,387.4	1,392.6	1,392.6	1,411.2	1,387	3,263
January 06, 2026	1,409.7	1,389.5	1,389.5	1,412.3	1,387	3,986
January 05, 2026	1,396.3	1,392.7	1,392.7	1,421.9	1,387	10,684
January 02, 2026	1,437.2	1,417.6	1,417.6	1,437.2	1,410	8,258
January 01, 2026	1,413.5	1,423	1,423	1,434.9	1,396.6	5,479
December 31, 2025	1,409	1,402.6	1,402.6	1,424	1,392	4,565
December 30, 2025	1,387	1,398.5	1,398.5	1,409	1,387	3,695
December 29, 2025	1,412	1,388.4	1,388.4	1,415	1,382	7,769
December 26, 2025	1,411.9	1,411.8	1,411.8	1,433.3	1,408.1	3,826
December 24, 2025	1,436.5	1,425.9	1,425.9	1,450.9	1,417	11,438
December 23, 2025	1,412.1	1,425.8	1,425.8	1,429.9	1,409.6	4,688
December 22, 2025	1,413.6	1,416.4	1,416.4	1,424	1,393.4	4,808
December 19, 2025	1,380.4	1,392.8	1,392.8	1,398	1,375	4,745
December 18, 2025	1,392.1	1,379.4	1,379.4	1,397.8	1,360	8,622
December 17, 2025	1,418.8	1,398.3	1,398.3	1,420.2	1,392.3	5,142
December 16, 2025	1,422	1,418.7	1,418.7	1,431.9	1,413.4	3,877
December 15, 2025	1,412.8	1,427.1	1,427.1	1,438.8	1,412.8	4,063
December 12, 2025	1,419.3	1,417.1	1,417.1	1,437.6	1,414	6,568
December 11, 2025	1,415	1,413.4	1,413.4	1,423.7	1,405.1	4,293
December 10, 2025	1,419	1,425	1,425	1,450	1,418.5	5,396
December 09, 2025	1,400.1	1,422.1	1,422.1	1,437.7	1,387.9	9,597
December 08, 2025	1,452	1,414.7	1,414.7	1,471.3	1,403.1	12,237
December 05, 2025	1,500	1,471.3	1,471.3	1,505	1,465	8,317
December 04, 2025	1,534.4	1,505.6	1,505.6	1,534.4	1,501.2	3,758
December 03, 2025	1,570.5	1,518.2	1,518.2	1,570.5	1,508.2	8,098
December 02, 2025	1,540	1,564.2	1,564.2	1,590.8	1,530.1	18,316
December 01, 2025	1,525.3	1,546.8	1,546.8	1,581.9	1,525.3	19,554
November 28, 2025	1,524.4	1,516.2	1,516.2	1,544	1,508.4	4,268
November 27, 2025	1,530.6	1,522.9	1,522.9	1,559	1,511.9	7,137

Vindhya Telelinks Limited (VINDHYATEL.NS) NSE