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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	1,528.5	1,523	1,523	1,597.2	1,510.4	14,720
November 25, 2025	1,565	1,512.7	1,512.7	1,565	1,506	6,218
November 24, 2025	1,520.8	1,527.9	1,527.9	1,558.8	1,490.6	14,132
November 21, 2025	1,541	1,528.4	1,528.4	1,570	1,520.1	13,838
November 19, 2025	1,614	1,577.9	1,577.9	1,617.7	1,574.1	21,104
November 18, 2025	1,615	1,615.2	1,615.2	1,627.3	1,576.1	34,286
November 17, 2025	1,610	1,611.9	1,611.9	1,630	1,570.1	60,174
November 14, 2025	1,570	1,572.4	1,572.4	1,614.9	1,531	117,696
November 13, 2025	1,409.9	1,572.4	1,572.4	1,614	1,401	616,298
November 12, 2025	1,340	1,370.5	1,370.5	1,375	1,340	8,876
November 11, 2025	1,354	1,337.8	1,337.8	1,354.5	1,325	5,870
November 10, 2025	1,359	1,344.4	1,344.4	1,362.9	1,338.1	4,942
November 07, 2025	1,341	1,356.7	1,356.7	1,373.9	1,340	5,381
November 06, 2025	1,370	1,354.6	1,354.6	1,370.5	1,350.1	6,778
November 04, 2025	1,376	1,368.7	1,368.7	1,406.9	1,367	9,401
November 03, 2025	1,376	1,387.7	1,387.7	1,394.9	1,361.1	7,187
October 31, 2025	1,366	1,365.8	1,365.8	1,385	1,358.4	8,569
October 30, 2025	1,440	1,364.6	1,364.6	1,440	1,349.8	23,199
October 29, 2025	1,440	1,429.1	1,429.1	1,440	1,400.1	7,093
October 28, 2025	1,406.9	1,395.9	1,395.9	1,413	1,390.1	3,074
October 27, 2025	1,411.5	1,406.9	1,406.9	1,411.5	1,392	5,349
October 24, 2025	1,411	1,401	1,401	1,414.4	1,383.6	5,833
October 23, 2025	1,429.4	1,411.2	1,411.2	1,430.3	1,405.3	6,613
October 21, 2025	1,428.4	1,421.9	1,421.9	1,429	1,417	1,916
October 20, 2025	1,430.5	1,417.9	1,417.9	1,434.1	1,395.8	3,965
October 17, 2025	1,416.7	1,419.8	1,419.8	1,444.5	1,408.2	7,919
October 16, 2025	1,380	1,416.7	1,416.7	1,438	1,380	11,543
October 15, 2025	1,365	1,383.7	1,383.7	1,389	1,359.3	4,726
October 14, 2025	1,392	1,365.6	1,365.6	1,392	1,352	7,329
October 13, 2025	1,367	1,381.4	1,381.4	1,387.4	1,367	3,175
October 10, 2025	1,389.4	1,382	1,382	1,402.8	1,377	6,701
October 09, 2025	1,376.3	1,383.9	1,383.9	1,400.8	1,371	8,214
October 08, 2025	1,370	1,371.3	1,371.3	1,395.9	1,362.7	4,569
October 07, 2025	1,411.5	1,373.7	1,373.7	1,411.5	1,369	8,162
October 06, 2025	1,439.2	1,397	1,397	1,450	1,395	10,406
October 03, 2025	1,412	1,439.1	1,439.1	1,451.9	1,412	3,400
October 01, 2025	1,390.3	1,414.1	1,414.1	1,422.6	1,381.2	7,417
September 30, 2025	1,407.8	1,384.8	1,384.8	1,411.8	1,380	7,078
September 29, 2025	1,428.3	1,402.9	1,402.9	1,430.9	1,400	5,375
September 26, 2025	1,440	1,428.3	1,428.3	1,457.2	1,416.9	8,417
September 25, 2025	1,474.2	1,452.2	1,452.2	1,475	1,448	6,624
September 24, 2025	1,480.2	1,474.2	1,474.2	1,486.9	1,469.2	6,575
September 23, 2025	1,490	1,488.2	1,488.2	1,501.5	1,484	4,401
September 22, 2025	1,529	1,488.8	1,488.8	1,529	1,482.5	6,876
September 19, 2025	1,502	1,520.6	1,520.6	1,525	1,498.8	9,942
September 18, 2025	1,503	1,501.8	1,501.8	1,525	1,495.1	6,778
September 17, 2025	1,505.5	1,500	1,500	1,536.9	1,492.5	15,680
September 16, 2025	1,492	1,491.8	1,491.8	1,523.6	1,472.2	11,128
September 15, 2025	1,473.3	1,501	1,501	1,509.9	1,473.3	7,295
September 12, 2025	1,487.4	1,488.7	1,488.7	1,504.8	1,478	4,281
September 11, 2025	1,473.6	1,476.6	1,476.6	1,505	1,467.4	4,504
September 10, 2025	1,501	1,485.5	1,485.5	1,509.9	1,472.7	5,463
September 09, 2025	1,505	1,489.7	1,489.7	1,507.3	1,485.7	2,359
September 08, 2025	1,500	1,503.7	1,503.7	1,534.4	1,500	4,272

Vindhya Telelinks Limited (VINDHYATEL.NS) NSE