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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	1,705.2	1,700	1,700	1,716.3	1,691.1	9,307
July 21, 2025	1,702.9	1,700.1	1,700.1	1,712.5	1,686.1	9,127
July 18, 2025	1,726	1,702.9	1,702.9	1,729	1,696	8,353
July 17, 2025	1,739.3	1,718.3	1,718.3	1,746.7	1,715	15,999
July 16, 2025	1,763.7	1,722.1	1,722.1	1,766.5	1,710	15,620
July 15, 2025	1,713.5	1,746.2	1,746.2	1,769.9	1,709	15,134
July 14, 2025	1,701	1,700.7	1,700.7	1,719.3	1,691.3	7,330
July 11, 2025	1,700	1,701.3	1,701.3	1,717.9	1,697.6	7,885
July 10, 2025	1,712.5	1,699.2	1,699.2	1,713	1,680	11,068
July 09, 2025	1,710	1,700	1,700	1,715.4	1,694.8	8,353
July 08, 2025	1,710	1,703	1,703	1,710	1,685.3	11,361
July 07, 2025	1,681.5	1,699.5	1,699.5	1,710	1,681.5	13,983
July 04, 2025	1,710	1,704.5	1,704.5	1,710	1,700	6,679
July 03, 2025	1,702.4	1,703	1,703	1,715	1,700	3,962

Vindhya Telelinks Limited (VINDHYATEL.NS) NSE