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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	1,513.9	1,505.8	1,505.8	1,520.5	1,501	2,073
September 04, 2025	1,535	1,508	1,508	1,545	1,498	7,001
September 03, 2025	1,523.3	1,528.3	1,528.3	1,535	1,510	4,777
September 02, 2025	1,502.8	1,508.2	1,508.2	1,524.8	1,491.9	3,995
September 01, 2025	1,480	1,493.2	1,493.2	1,507.8	1,474.1	3,850
August 29, 2025	1,481.6	1,480.2	1,480.2	1,507.9	1,465.7	6,943
August 28, 2025	1,480	1,474.4	1,474.4	1,491.5	1,455.8	2,859
August 26, 2025	1,514.2	1,480	1,480	1,514.2	1,470.1	8,049
August 25, 2025	1,517.5	1,502.8	1,502.8	1,537.8	1,494.5	7,908
August 22, 2025	1,544.3	1,517.5	1,517.5	1,562	1,512	8,655
August 21, 2025	1,585	1,549.9	1,549.9	1,590	1,545	7,291
August 20, 2025	1,538.5	1,571.2	1,571.2	1,579.8	1,528.5	15,940
August 19, 2025	1,509	1,535.5	1,535.5	1,555	1,502.2	21,585
August 18, 2025	1,510.1	1,496.3	1,496.3	1,539.9	1,493	7,318
August 14, 2025	1,520.1	1,487.8	1,487.8	1,532.9	1,485	8,516
August 13, 2025	1,571.5	1,524.3	1,524.3	1,571.5	1,517.1	8,759
August 12, 2025	1,595	1,555.9	1,555.9	1,595.9	1,536	5,111
August 11, 2025	1,519.8	1,570.8	1,570.8	1,610.9	1,510.1	27,145
August 08, 2025	1,537.5	1,496.2	1,496.2	1,545	1,475	6,698
August 07, 2025	1,539.5	1,523.8	1,523.8	1,547.9	1,497.2	5,166
August 06, 2025	1,565	1,526.4	1,526.4	1,565	1,515	5,903
August 05, 2025	1,562.5	1,553.2	1,553.2	1,566.5	1,535	4,793
August 04, 2025	1,560	1,551	1,551	1,576.4	1,540	3,381
August 01, 2025	1,594	1,561.2	1,561.2	1,608.7	1,550.4	3,657
July 31, 2025	1,558.3	1,593.1	1,593.1	1,620	1,558	5,435
July 30, 2025	1,612.9	1,582	1,582	1,626.2	1,566	5,695
July 29, 2025	1,579.9	1,596.9	1,596.9	1,608.9	1,547.1	8,163
July 28, 2025	1,613.6	1,568.5	1,568.5	1,618.1	1,553.2	8,390
July 25, 2025	1,666.1	1,592.4	1,592.4	1,666.1	1,582.8	13,218
July 24, 2025	1,704.5	1,666.1	1,666.1	1,705	1,661	10,396
July 23, 2025	1,691.1	1,691.8	1,691.8	1,705.8	1,675	7,256

Vindhya Telelinks Limited (VINDHYATEL.NS) NSE