BSE - Delayed Quote INR

Vindhya Telelinks Limited (VINDHYATEL.BO)

Compare
1,171.80
-73.15
(-5.88%)
At close: April 9 at 3:29:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20251,244.001,244.001,162.001,171.801,171.804,433
Apr 8, 20251,267.251,274.601,235.401,244.951,244.951,769
Apr 7, 20251,250.001,277.451,155.001,243.001,243.005,356
Apr 4, 20251,325.101,349.951,302.201,320.351,320.352,240
Apr 3, 20251,300.001,368.851,300.001,351.451,351.452,048
Apr 2, 20251,346.951,356.851,308.051,341.851,341.85674
Apr 1, 20251,278.001,340.901,278.001,329.801,329.801,861
Mar 28, 20251,301.001,347.251,274.201,277.901,277.902,640
Mar 27, 20251,290.001,315.001,272.201,301.401,301.4012,241
Mar 26, 20251,333.901,333.901,278.001,287.401,287.409,814
Mar 25, 20251,393.001,401.451,320.301,329.001,329.008,546
Mar 24, 20251,362.001,416.451,362.001,383.901,383.906,413
Mar 21, 20251,348.051,383.151,345.001,359.851,359.851,934
Mar 20, 20251,361.851,380.001,330.001,338.851,338.855,175
Mar 19, 20251,296.201,367.001,296.201,340.851,340.852,500
Mar 18, 20251,309.951,315.901,284.051,294.301,294.301,879
Mar 17, 20251,290.001,322.601,270.101,276.251,276.254,317
Mar 13, 20251,288.001,402.201,288.001,334.901,334.9027,363
Mar 12, 20251,337.001,345.851,277.051,280.201,280.201,833
Mar 11, 20251,351.551,383.101,325.051,333.001,333.003,603
Mar 10, 20251,424.951,424.951,331.001,351.551,351.5514,115
Mar 7, 20251,395.951,425.001,390.001,400.351,400.354,218
Mar 6, 20251,359.051,420.001,359.051,387.251,387.251,840
Mar 5, 20251,399.951,399.951,352.001,376.451,376.452,322
Mar 4, 20251,299.901,362.851,284.801,341.751,341.752,419
Mar 3, 20251,548.851,548.851,299.451,318.101,318.101,882
Feb 28, 20251,357.951,377.401,323.351,355.751,355.753,147
Feb 27, 20251,430.401,430.951,368.301,375.801,375.801,331
Feb 25, 20251,467.951,475.001,431.251,443.301,443.301,072
Feb 24, 20251,472.251,500.101,435.051,463.551,463.551,379
Feb 21, 20251,485.951,545.001,451.151,472.301,472.303,623
Feb 20, 20251,400.101,500.001,400.101,485.951,485.954,312
Feb 19, 20251,385.851,481.001,380.201,467.101,467.1013,999
Feb 18, 20251,411.001,470.001,390.001,399.901,399.902,130
Feb 17, 20251,479.051,499.951,399.551,444.601,444.604,195
Feb 14, 20251,517.601,537.551,481.001,490.651,490.653,587
Feb 13, 20251,532.401,567.451,515.051,530.451,530.451,343
Feb 12, 20251,586.301,586.301,490.001,532.401,532.402,525
Feb 11, 20251,652.001,652.001,575.001,584.351,584.352,292
Feb 10, 20251,709.001,718.301,658.001,666.451,666.45720
Feb 7, 20251,675.901,681.651,654.851,670.651,670.65271
Feb 6, 20251,698.001,698.001,665.451,675.851,675.85585
Feb 5, 20251,689.701,721.551,671.951,684.701,684.70603
Feb 4, 20251,677.351,686.701,648.551,680.601,680.60935
Feb 3, 20251,640.251,686.051,634.001,654.851,654.851,477
Feb 1, 20251,681.951,699.001,656.551,688.651,688.651,094
Jan 31, 20251,665.901,681.701,654.001,679.551,679.551,564
Jan 30, 20251,756.951,756.951,612.851,647.851,647.853,360
Jan 29, 20251,631.651,690.001,600.001,630.851,630.852,075
Jan 28, 20251,708.001,708.001,600.001,609.251,609.255,202
Jan 27, 20251,750.051,775.901,677.001,686.451,686.452,121
Jan 24, 20251,790.151,809.701,770.201,795.901,795.90630
Jan 23, 20251,775.901,846.351,743.051,796.951,796.95938
Jan 22, 20251,814.001,822.001,763.801,782.301,782.301,217
Jan 21, 20251,848.101,868.101,821.001,826.401,826.401,248
Jan 20, 20251,854.901,854.901,814.101,834.851,834.85618
Jan 17, 20251,868.701,871.951,823.501,840.901,840.901,301
Jan 16, 20251,838.001,867.901,838.001,840.851,840.85261
Jan 15, 20251,818.001,849.001,771.001,834.351,834.35650
Jan 14, 20251,819.001,819.001,742.101,773.901,773.901,168
Jan 13, 20251,820.051,820.051,750.001,766.451,766.451,560
Jan 10, 20251,785.101,845.651,772.851,813.551,813.552,345
Jan 9, 20251,819.201,839.901,800.001,823.201,823.201,187
Jan 8, 20251,879.951,879.951,760.151,821.751,821.753,391
Jan 7, 20251,816.901,875.951,816.901,858.251,858.251,380
Jan 6, 20251,934.651,934.651,800.001,836.051,836.051,852
Jan 3, 20251,871.801,948.201,871.801,930.801,930.80461
Jan 2, 20251,907.001,934.051,907.001,917.901,917.901,110
Jan 1, 20251,886.801,942.451,886.801,899.401,899.402,487
Dec 31, 20241,889.051,889.901,827.451,886.801,886.80630
Dec 30, 20241,952.751,952.751,826.001,851.551,851.55987
Dec 27, 20241,948.151,958.001,880.001,911.851,911.851,230
Dec 26, 20241,931.801,966.851,931.751,941.901,941.901,724
Dec 24, 20241,949.251,956.001,907.501,950.301,950.301,114
Dec 23, 20241,967.551,967.551,899.001,914.651,914.651,109
Dec 20, 20242,174.952,174.951,916.901,935.251,935.252,511
Dec 19, 20241,981.402,039.401,981.402,004.752,004.75734
Dec 18, 20242,072.752,096.952,022.052,034.552,034.551,173
Dec 17, 20242,142.352,151.702,057.002,072.752,072.751,089
Dec 16, 20242,128.852,172.752,125.002,131.052,131.051,355
Dec 13, 20242,174.002,174.002,092.252,106.902,106.901,112
Dec 12, 20242,216.052,220.402,155.052,164.502,164.501,389
Dec 11, 20242,218.302,250.002,201.052,222.952,222.952,390
Dec 10, 20242,099.002,280.952,065.552,257.552,257.552,616
Dec 9, 20242,054.952,082.002,049.852,065.502,065.501,627
Dec 6, 20242,000.852,055.001,941.902,048.052,048.051,381
Dec 5, 20242,032.452,048.951,998.002,000.852,000.851,177
Dec 4, 20242,007.002,058.002,004.852,032.452,032.453,059
Dec 3, 20241,998.102,015.901,991.002,002.852,002.85735
Dec 2, 20241,952.052,000.001,947.001,995.751,995.751,074
Nov 29, 20242,009.552,018.001,955.301,971.701,971.70511
Nov 28, 20241,980.002,026.001,973.001,993.001,993.00610
Nov 27, 20241,980.701,996.751,978.001,982.851,982.85231
Nov 26, 20241,958.901,990.851,958.701,972.801,972.80961
Nov 25, 20241,951.302,000.651,942.901,947.851,947.85660
Nov 22, 20241,932.201,955.151,932.001,944.351,944.35166
Nov 21, 20241,952.101,955.151,915.901,938.101,938.10802
Nov 19, 20241,990.001,995.001,929.001,952.051,952.052,117
Nov 18, 20241,950.001,984.651,871.401,973.601,973.60822
Nov 14, 20241,921.351,955.151,907.251,921.001,921.001,216
Nov 13, 20241,977.001,977.001,910.001,931.951,931.951,010
Nov 12, 20242,038.452,051.151,960.001,975.901,975.902,734
Nov 11, 20242,052.702,104.052,032.002,041.502,041.501,332
Nov 8, 20242,159.452,159.452,072.252,089.202,089.201,508
Nov 7, 20242,126.852,128.052,095.252,117.102,117.101,018
Nov 6, 20242,077.652,148.002,062.902,137.102,137.101,580
Nov 4, 20242,154.952,154.951,983.501,992.151,992.15741
Nov 1, 20242,035.002,085.002,031.552,067.202,067.20221
Oct 31, 20241,980.002,007.901,971.001,997.801,997.80433
Oct 29, 20242,070.002,070.001,863.901,916.951,916.951,229
Oct 28, 20241,920.401,931.451,871.001,912.251,912.253,103
Oct 25, 20242,039.002,039.001,879.201,900.051,900.054,330
Oct 24, 20242,150.002,150.001,951.001,963.751,963.751,201
Oct 23, 20242,100.002,100.001,970.201,997.151,997.151,043
Oct 22, 20242,194.002,194.001,982.501,993.101,993.103,933
Oct 21, 20242,118.702,118.702,073.052,083.652,083.65748
Oct 18, 20242,125.402,139.202,069.952,114.402,114.402,508
Oct 17, 20242,200.002,200.002,118.702,127.802,127.802,124
Oct 16, 20242,155.002,180.002,108.102,171.952,171.953,715
Oct 15, 20242,141.052,170.252,137.002,148.452,148.451,421
Oct 14, 20242,248.952,248.952,128.252,140.002,140.00933
Oct 11, 20242,148.252,164.252,129.002,154.102,154.10686
Oct 10, 20242,086.002,169.002,086.002,153.252,153.255,358
Oct 9, 20242,171.802,185.152,040.002,078.802,078.8010,750
Oct 8, 20242,269.952,269.952,114.202,145.602,145.602,595
Oct 7, 20242,295.702,305.402,164.952,230.602,230.605,529
Oct 4, 20242,240.002,299.952,198.902,286.852,286.851,754
Oct 3, 20242,300.002,315.002,184.002,259.802,259.802,126
Oct 1, 20242,338.952,348.702,315.752,323.602,323.60722
Sep 30, 20242,329.052,388.652,310.002,320.952,320.951,396
Sep 27, 20242,388.002,399.002,355.052,390.602,390.601,329
Sep 26, 20242,411.252,411.252,366.202,372.052,372.051,318
Sep 25, 20242,437.852,442.002,393.752,411.202,411.201,228
Sep 24, 20242,445.002,445.002,384.402,411.252,411.252,784
Sep 23, 20242,420.002,469.002,403.502,425.952,425.953,395
Sep 20, 20242,313.502,378.302,292.102,359.802,359.801,918
Sep 19, 20242,326.952,336.052,194.552,307.952,307.953,035
Sep 18, 20242,384.802,392.002,300.852,317.152,317.153,384
Sep 17, 20242,395.102,423.952,374.952,387.152,387.152,107
Sep 16, 20242,400.052,415.902,372.002,395.052,395.051,601
Sep 13, 20242,395.002,444.002,359.002,387.252,387.252,350
Sep 12, 20242,371.902,399.002,329.652,392.602,392.602,493
Sep 11, 20242,353.002,362.752,301.002,326.052,326.051,469
Sep 10, 20242,313.702,374.002,278.252,352.252,352.254,125
Sep 9, 20242,351.002,351.002,231.952,291.602,291.606,331
Sep 6, 20242,428.402,450.002,323.552,337.402,337.403,439
Sep 5, 20242,466.602,470.152,417.152,429.752,429.751,130
Sep 4, 20242,492.702,530.152,444.152,459.002,459.003,095
Sep 3, 20242,502.302,519.602,482.902,489.202,489.20574
Sep 2, 20242,550.002,550.002,464.552,490.852,490.853,497
Aug 30, 20242,454.052,505.552,454.052,484.902,484.903,345
Aug 29, 20242,520.002,550.552,400.002,449.802,449.802,852
Aug 28, 20242,594.002,610.002,525.002,528.302,528.303,820
Aug 26, 20242,595.452,595.452,484.102,491.652,491.654,347
Aug 23, 20242,569.752,650.002,509.152,516.352,516.357,026
Aug 22, 20242,481.052,554.302,480.002,521.752,521.752,272
Aug 21, 20242,508.052,578.002,476.002,500.602,500.603,676
Aug 20, 20242,527.002,544.952,504.802,541.452,541.45936
Aug 19, 20242,497.152,553.302,485.852,517.952,517.954,816
Aug 16, 20242,350.702,500.002,349.952,497.152,497.158,534
Aug 14, 20242,393.752,425.202,250.002,322.802,322.8016,151
Aug 13, 20242,637.302,637.302,341.052,371.852,371.8517,724
Aug 12, 20242,755.002,755.002,649.552,686.652,686.655,342
Aug 9, 20242,780.302,789.002,711.252,730.902,730.904,998
Aug 8, 20242,800.002,825.502,653.952,721.602,721.606,136
Aug 7, 20242,607.002,869.252,588.502,755.002,755.0013,894
Aug 6, 20242,760.002,820.002,702.552,712.702,712.707,118
Aug 5, 20242,878.952,914.802,735.252,754.902,754.906,705
Aug 2, 20242,980.953,045.652,908.602,915.802,915.805,334
Aug 1, 20243,113.653,131.002,986.353,018.253,018.258,662
Jul 31, 20243,100.103,145.253,072.703,107.703,107.706,325
Jul 30, 20243,019.153,232.952,989.853,166.753,166.7510,807
Jul 29, 20242,990.003,090.202,970.853,019.153,019.152,799
Jul 26, 2024 15.00 Dividend
Jul 26, 20243,051.703,080.552,972.552,996.202,996.207,418
Jul 25, 20242,880.003,079.952,880.003,051.703,036.7015,082
Jul 24, 20242,701.002,875.502,700.002,835.952,822.017,386
Jul 23, 20242,711.002,736.002,600.002,723.202,709.813,181
Jul 22, 20242,615.152,771.002,615.152,714.152,700.816,645
Jul 19, 20242,715.952,716.002,647.402,673.902,660.763,817
Jul 18, 20242,655.002,730.902,624.052,714.752,701.4110,555
Jul 16, 20242,598.852,675.002,531.902,655.702,642.656,482
Jul 15, 20242,519.652,548.002,481.002,512.652,500.301,311
Jul 12, 20242,475.002,560.002,475.002,520.102,507.712,478
Jul 11, 20242,497.002,535.002,481.252,515.202,502.843,536
Jul 10, 20242,577.052,577.052,446.302,487.152,474.922,420
Jul 9, 20242,573.002,606.002,509.952,526.502,514.084,091
Jul 8, 20242,600.002,600.002,521.652,568.702,556.075,415
Jul 5, 20242,513.152,615.552,496.802,520.502,508.114,320
Jul 4, 20242,487.252,550.002,479.802,519.152,506.772,759
Jul 3, 20242,518.852,531.152,465.002,491.352,479.101,006
Jul 2, 20242,575.002,575.002,455.802,489.502,477.265,374
Jul 1, 20242,348.002,573.052,348.002,528.902,516.478,887
Jun 28, 20242,360.052,416.602,359.002,374.402,362.731,912
Jun 27, 20242,384.102,419.002,360.002,370.902,359.251,596
Jun 26, 20242,408.802,415.402,369.752,382.452,370.741,731
Jun 25, 20242,452.952,489.652,402.952,406.502,394.671,222
Jun 24, 20242,354.502,489.502,334.002,422.502,410.591,921
Jun 21, 20242,381.302,382.952,348.952,354.552,342.981,002
Jun 20, 20242,386.952,400.152,328.302,356.652,345.072,594
Jun 19, 20242,415.202,415.502,334.252,343.152,331.632,173
Jun 18, 20242,438.402,454.002,405.752,408.452,396.612,062
Jun 14, 20242,539.702,539.702,420.152,432.352,420.391,995
Jun 13, 20242,439.002,545.002,413.152,491.602,479.353,515
Jun 12, 20242,377.952,426.302,317.402,415.052,403.182,188
Jun 11, 20242,300.902,384.952,300.902,376.352,364.674,516
Jun 10, 20242,274.652,334.952,215.002,284.902,273.673,588
Jun 7, 20242,150.002,259.502,149.352,230.052,219.093,372
Jun 6, 20242,055.002,191.952,055.002,141.352,130.82879
Jun 5, 20242,130.002,137.502,016.052,112.702,102.324,816
Jun 4, 20242,201.002,201.001,941.052,055.002,044.902,123
Jun 3, 20242,225.002,259.952,187.952,205.002,194.163,357
May 31, 20242,177.902,215.302,142.852,150.452,139.883,922
May 30, 20242,194.402,211.002,171.002,175.252,164.561,782
May 29, 20242,214.102,228.002,180.002,184.652,173.91963
May 28, 20242,290.002,291.552,214.402,222.452,211.532,332
May 27, 20242,260.602,299.002,218.602,246.602,235.561,288
May 24, 20242,273.552,273.552,233.702,245.752,234.711,246
May 23, 20242,237.002,274.052,218.002,228.952,217.992,896
May 22, 20242,230.002,258.652,209.002,241.002,229.982,211
May 21, 20242,385.852,385.852,206.902,234.152,223.176,308
May 17, 20242,539.702,579.402,483.152,511.402,499.061,632
May 16, 20242,446.002,540.002,401.402,516.402,504.032,607
May 15, 20242,448.552,462.002,378.352,420.352,408.45746
May 14, 20242,370.952,427.252,360.652,400.502,388.70321
May 13, 20242,353.002,370.002,275.002,357.802,346.21670
May 10, 20242,350.002,378.252,312.002,354.102,342.531,115
May 9, 20242,446.102,446.102,330.402,355.752,344.17226
May 8, 20242,435.952,465.052,404.652,414.902,403.03411
May 7, 20242,471.802,485.952,407.852,424.702,412.781,027
May 6, 20242,479.502,479.502,440.552,458.652,446.56552
May 3, 20242,619.352,619.352,463.252,493.952,481.692,781
May 2, 20242,593.702,682.452,522.402,543.152,530.652,527
Apr 30, 20242,656.002,656.002,543.202,556.252,543.691,622
Apr 29, 20242,678.652,678.652,588.652,605.252,592.441,319
Apr 26, 20242,594.952,656.402,579.502,628.202,615.282,032
Apr 25, 20242,644.002,694.402,626.552,642.302,629.311,054
Apr 24, 20242,747.852,747.852,642.852,644.802,631.801,184
Apr 23, 20242,649.952,755.002,620.602,659.252,646.186,904
Apr 22, 20242,450.002,630.002,434.102,610.652,597.826,451
Apr 19, 20242,500.002,500.002,352.002,380.402,368.701,391
Apr 18, 20242,468.702,472.002,387.352,391.002,379.251,188
Apr 16, 20242,456.002,521.002,394.802,420.252,408.351,122
Apr 15, 20242,500.002,510.102,400.002,477.752,465.571,014
Apr 12, 20242,515.002,535.002,513.952,520.952,508.56763
Apr 10, 20242,593.852,607.802,492.002,521.202,508.811,848
Apr 9, 20242,587.002,637.002,576.252,593.752,581.00809