Vindhya Telelinks Limited VINDHYATEL
NSE · India · Industrial Services
INR 2,620.00-42.90 (-1.61%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 2,617.00 | -1.72% | INR 2,665.00 | INR 2,667.00 | INR 2,565.50 | 30.79K |
| 2026-09-30 | INR 2,662.90 | +0.36% | INR 2,666.30 | INR 2,788.70 | INR 2,620.20 | 65.29K |
| 2026-09-29 | INR 2,653.30 | +2.11% | INR 2,592.10 | INR 2,691.50 | INR 2,508.10 | 59.36K |
| 2026-09-28 | INR 2,598.40 | -4.46% | INR 2,722.00 | INR 2,722.00 | INR 2,565.20 | 45.64K |
| 2026-09-25 | INR 2,719.80 | -1.72% | INR 2,745.00 | INR 2,817.70 | INR 2,703.20 | 41.95K |
| 2026-09-24 | INR 2,767.50 | -3.39% | INR 2,830.00 | INR 2,874.00 | INR 2,748.90 | 52.01K |
| 2026-09-23 | INR 2,864.60 | -0.03% | INR 2,865.00 | INR 2,917.00 | INR 2,850.00 | 39.45K |
| 2026-09-22 | INR 2,865.40 | +0.43% | INR 2,881.00 | INR 2,947.70 | INR 2,822.00 | 100.80K |
| 2026-09-21 | INR 2,853.20 | +7.26% | INR 2,709.00 | INR 2,895.00 | INR 2,700.00 | 171.02K |
| 2026-09-18 | INR 2,660.00 | +1.04% | INR 2,640.00 | INR 2,687.90 | INR 2,601.00 | 35.12K |
| 2026-09-17 | INR 2,632.50 | +1.78% | INR 2,581.10 | INR 2,698.00 | INR 2,575.00 | 49.95K |
| 2026-09-16 | INR 2,586.50 | -1.19% | INR 2,620.80 | INR 2,631.90 | INR 2,486.70 | 71.26K |
| 2026-09-15 | INR 2,617.70 | -6.96% | INR 2,833.00 | INR 2,842.40 | INR 2,600.00 | 100.08K |
| 2026-09-14 | INR 2,813.50 | 0.00% | INR 2,813.50 | INR 2,813.50 | INR 2,813.50 | 0 |
| 2026-09-11 | INR 2,813.50 | -0.17% | INR 2,795.00 | INR 2,865.50 | INR 2,760.60 | 64.03K |
| 2026-09-10 | INR 2,818.30 | -3.36% | INR 2,930.00 | INR 2,948.60 | INR 2,800.10 | 61.04K |
| 2026-09-09 | INR 2,916.40 | +4.39% | INR 2,794.00 | INR 2,951.00 | INR 2,777.80 | 163.31K |
| 2026-09-08 | INR 2,793.70 | +1.04% | INR 2,789.00 | INR 2,824.50 | INR 2,690.00 | 91.88K |
| 2026-09-07 | INR 2,765.00 | +1.18% | INR 2,755.00 | INR 2,952.60 | INR 2,750.30 | 214.92K |
| 2026-09-04 | INR 2,732.70 | -0.13% | INR 2,748.00 | INR 2,814.00 | INR 2,710.00 | 82.29K |
| 2026-09-03 | INR 2,736.20 | -0.03% | INR 2,737.00 | INR 2,810.00 | INR 2,651.00 | 130.44K |
| 2026-09-02 | INR 2,737.10 | +6.23% | INR 2,540.00 | INR 2,750.00 | INR 2,540.00 | 192.19K |
| 2026-09-01 | INR 2,576.70 | +1.62% | INR 2,535.00 | INR 2,691.90 | INR 2,486.10 | 166.93K |
| 2026-08-31 | INR 2,535.50 | -1.93% | INR 2,582.40 | INR 2,595.00 | INR 2,510.00 | 60.29K |
| 2026-08-28 | INR 2,585.50 | +2.17% | INR 2,530.00 | INR 2,595.00 | INR 2,525.00 | 51.18K |
| 2026-08-27 | INR 2,530.50 | +5.58% | INR 2,400.00 | INR 2,590.00 | INR 2,390.10 | 150.60K |
| 2026-08-26 | INR 2,396.70 | +0.63% | INR 2,381.00 | INR 2,441.50 | INR 2,381.00 | 39.46K |
| 2026-08-25 | INR 2,381.60 | -0.28% | INR 2,424.90 | INR 2,424.90 | INR 2,325.60 | 53.94K |
| 2026-08-24 | INR 2,388.40 | -2.67% | INR 2,490.00 | INR 2,598.00 | INR 2,368.50 | 146.27K |
| 2026-08-21 | INR 2,453.90 | +0.73% | INR 2,446.70 | INR 2,490.00 | INR 2,386.10 | 37.46K |
| 2026-08-20 | INR 2,436.00 | -0.11% | INR 2,459.00 | INR 2,498.00 | INR 2,421.90 | 19.02K |
| 2026-08-19 | INR 2,438.80 | -1.89% | INR 2,524.90 | INR 2,525.00 | INR 2,425.00 | 29.60K |
| 2026-08-18 | INR 2,485.70 | -0.04% | INR 2,494.00 | INR 2,540.00 | INR 2,440.00 | 36.08K |
| 2026-08-17 | INR 2,486.60 | +3.54% | INR 2,434.60 | INR 2,518.00 | INR 2,378.60 | 48.72K |
| 2026-08-14 | INR 2,401.60 | -2.39% | INR 2,431.00 | INR 2,471.90 | INR 2,375.00 | 47.66K |
| 2026-08-13 | INR 2,460.40 | -4.74% | INR 2,575.00 | INR 2,579.90 | INR 2,420.00 | 68.56K |
| 2026-08-12 | INR 2,582.70 | +6.33% | INR 2,429.00 | INR 2,600.00 | INR 2,412.90 | 174.11K |
| 2026-08-11 | INR 2,429.00 | -0.39% | INR 2,498.40 | INR 2,544.00 | INR 2,405.00 | 102.60K |
| 2026-08-10 | INR 2,438.40 | +8.77% | INR 2,265.00 | INR 2,528.00 | INR 2,186.10 | 290.77K |
| 2026-08-07 | INR 2,241.70 | -1.98% | INR 2,310.00 | INR 2,310.00 | INR 2,211.00 | 49.40K |
| 2026-08-06 | INR 2,286.90 | -2.99% | INR 2,357.50 | INR 2,369.00 | INR 2,231.00 | 95.47K |
| 2026-08-05 | INR 2,357.50 | +0.89% | INR 2,450.00 | INR 2,450.00 | INR 2,330.00 | 66.88K |
| 2026-08-04 | INR 2,336.60 | -1.95% | INR 2,440.00 | INR 2,467.70 | INR 2,300.10 | 225.96K |
| 2026-08-03 | INR 2,383.00 | +20.00% | INR 2,185.90 | INR 2,383.00 | INR 2,073.60 | 605.42K |
| 2026-07-31 | INR 1,985.90 | +1.78% | INR 1,999.00 | INR 2,030.00 | INR 1,963.30 | 33.20K |
| 2026-07-30 | INR 1,951.20 | +3.50% | INR 1,890.90 | INR 1,978.70 | INR 1,860.20 | 36.89K |
| 2026-07-29 | INR 1,885.20 | +0.92% | INR 1,873.10 | INR 1,898.00 | INR 1,855.00 | 9.39K |
| 2026-07-28 | INR 1,868.00 | -2.07% | INR 1,899.00 | INR 1,903.20 | INR 1,856.40 | 10.33K |
| 2026-07-27 | INR 1,907.50 | +1.14% | INR 1,905.00 | INR 1,920.30 | INR 1,870.00 | 17.48K |
| 2026-07-24 | INR 1,886.00 | +1.85% | INR 1,821.90 | INR 1,900.90 | INR 1,810.00 | 16.87K |
| 2026-07-23 | INR 1,851.80 | -2.13% | INR 1,890.10 | INR 1,909.20 | INR 1,840.20 | 14.16K |
| 2026-07-22 | INR 1,892.10 | -2.20% | INR 1,940.00 | INR 1,964.40 | INR 1,854.90 | 33.00K |
| 2026-07-21 | INR 1,934.60 | +7.77% | INR 1,785.00 | INR 1,949.00 | INR 1,765.10 | 41.06K |
| 2026-07-20 | INR 1,795.10 | -0.63% | INR 1,821.40 | INR 1,838.20 | INR 1,752.00 | 30.08K |
| 2026-07-17 | INR 1,806.50 | -1.95% | INR 1,855.90 | INR 1,863.10 | INR 1,795.00 | 16.84K |
| 2026-07-16 | INR 1,842.40 | -3.00% | INR 1,919.30 | INR 1,919.30 | INR 1,820.10 | 36.67K |
| 2026-07-15 | INR 1,899.30 | -0.50% | INR 1,930.40 | INR 1,976.00 | INR 1,830.00 | 40.10K |
| 2026-07-14 | INR 1,908.90 | -2.19% | INR 1,951.00 | INR 1,951.00 | INR 1,885.00 | 46.28K |
| 2026-07-13 | INR 1,951.70 | -1.76% | INR 1,981.10 | INR 2,019.80 | INR 1,941.20 | 26.17K |
| 2026-07-10 | INR 1,986.60 | +1.33% | INR 1,971.10 | INR 2,050.00 | INR 1,971.10 | 48.65K |
| 2026-07-09 | INR 1,960.60 | +3.51% | INR 1,895.00 | INR 1,985.80 | INR 1,895.00 | 24.48K |
| 2026-07-08 | INR 1,894.20 | -2.82% | INR 1,935.00 | INR 1,954.90 | INR 1,870.20 | 25.27K |
| 2026-07-07 | INR 1,949.10 | -1.74% | INR 2,008.50 | INR 2,008.60 | INR 1,940.00 | 27.39K |
| 2026-07-06 | INR 1,983.60 | -2.43% | INR 2,049.20 | INR 2,051.20 | INR 1,953.00 | 31.99K |
| 2026-07-03 | INR 2,032.90 | -1.79% | INR 2,035.00 | INR 2,101.90 | INR 2,016.00 | 27.49K |
| 2026-07-02 | INR 2,069.90 | -1.02% | INR 2,091.00 | INR 2,142.00 | INR 2,048.60 | 38.64K |
| 2026-07-01 | INR 2,091.20 | +0.60% | INR 2,088.70 | INR 2,132.00 | INR 2,082.10 | 28.23K |
| 2026-06-30 | INR 2,078.80 | +0.79% | INR 2,084.80 | INR 2,117.10 | INR 2,057.50 | 26.46K |
| 2026-06-29 | INR 2,062.50 | -3.68% | INR 2,152.40 | INR 2,152.40 | INR 2,020.00 | 51.63K |
| 2026-06-26 | INR 2,141.20 | 0.00% | INR 2,141.20 | INR 2,141.20 | INR 2,141.20 | 0 |
| 2026-06-25 | INR 2,141.20 | -0.59% | INR 2,185.00 | INR 2,280.00 | INR 2,113.00 | 98.73K |
| 2026-06-24 | INR 2,154.00 | -0.37% | INR 2,178.40 | INR 2,225.70 | INR 2,121.00 | 54.99K |
| 2026-06-23 | INR 2,162.00 | -7.64% | INR 2,330.00 | INR 2,330.00 | INR 2,130.30 | 130.10K |
| 2026-06-22 | INR 2,340.90 | -1.40% | INR 2,425.00 | INR 2,484.90 | INR 2,300.80 | 129.45K |
| 2026-06-19 | INR 2,374.10 | +8.93% | INR 2,176.20 | INR 2,400.00 | INR 2,171.00 | 217.68K |
| 2026-06-18 | INR 2,179.50 | -1.13% | INR 2,227.50 | INR 2,270.00 | INR 2,148.70 | 62.20K |
| 2026-06-17 | INR 2,204.50 | +2.06% | INR 2,181.00 | INR 2,278.00 | INR 2,181.00 | 81.05K |
| 2026-06-16 | INR 2,160.00 | -1.75% | INR 2,229.00 | INR 2,237.60 | INR 2,121.20 | 80.06K |
| 2026-06-15 | INR 2,198.40 | +5.30% | INR 2,151.00 | INR 2,238.60 | INR 2,112.10 | 107.37K |
| 2026-06-12 | INR 2,087.80 | +5.47% | INR 2,035.50 | INR 2,143.60 | INR 2,022.00 | 100.88K |
| 2026-06-11 | INR 1,979.60 | -3.95% | INR 2,030.50 | INR 2,097.00 | INR 1,961.80 | 55.41K |
| 2026-06-10 | INR 2,061.10 | -3.45% | INR 2,112.70 | INR 2,140.00 | INR 2,036.30 | 58.78K |
| 2026-06-09 | INR 2,134.70 | +12.05% | INR 1,931.70 | INR 2,150.00 | INR 1,930.00 | 177.37K |
| 2026-06-08 | INR 1,905.20 | -4.42% | INR 1,980.00 | INR 2,047.20 | INR 1,890.00 | 94.88K |
| 2026-06-05 | INR 1,993.30 | -7.81% | INR 2,170.90 | INR 2,193.00 | INR 1,974.50 | 108.24K |
| 2026-06-04 | INR 2,162.10 | -1.72% | INR 2,200.00 | INR 2,345.00 | INR 2,103.00 | 217.71K |
| 2026-06-03 | INR 2,200.00 | +3.88% | INR 2,120.00 | INR 2,255.00 | INR 2,088.10 | 202.23K |
| 2026-06-02 | INR 2,117.90 | -3.02% | INR 2,165.00 | INR 2,190.00 | INR 2,010.10 | 153.73K |
| 2026-06-01 | INR 2,183.90 | -1.20% | INR 2,200.00 | INR 2,271.90 | INR 2,126.00 | 131.50K |
| 2026-05-29 | INR 2,210.50 | +4.00% | INR 2,125.50 | INR 2,285.90 | INR 2,075.30 | 238.93K |