NSE - Delayed Quote INR

Vindhya Telelinks Limited (VINDHYATEL.NS)

1,700.50
-35.50
(-2.04%)
At close: June 12 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 12, 20251,744.701,753.401,695.001,700.501,700.5016,036
Jun 11, 20251,728.301,782.001,713.601,736.001,736.0026,630
Jun 10, 20251,693.301,744.001,680.101,713.301,713.3022,906
Jun 9, 20251,696.501,716.901,675.601,684.901,684.9011,891
Jun 6, 20251,675.001,694.401,671.101,684.001,684.0012,905
Jun 5, 20251,686.901,703.401,674.901,679.501,679.5013,026
Jun 4, 20251,691.001,699.001,669.201,679.801,679.8014,104
Jun 3, 20251,684.001,692.001,652.001,681.101,681.1016,058
Jun 2, 20251,660.001,690.201,652.401,678.201,678.2017,340
May 30, 20251,681.001,704.401,635.101,679.401,679.4027,521
May 29, 20251,665.001,691.301,654.601,681.001,681.0023,095
May 28, 20251,634.501,665.101,625.101,654.601,654.6019,631
May 27, 20251,586.001,639.001,586.001,628.401,628.4016,097
May 26, 20251,629.901,629.901,561.201,598.601,598.6031,353
May 23, 20251,510.001,684.001,477.101,610.801,610.80194,120
May 22, 20251,543.901,568.001,475.501,489.701,489.7021,674
May 21, 20251,542.501,570.201,526.401,543.201,543.2011,426
May 20, 20251,612.001,620.001,527.101,538.201,538.2022,817
May 19, 20251,594.001,630.001,570.001,596.101,596.1029,950
May 16, 20251,544.501,581.901,534.001,570.801,570.8026,305
May 15, 20251,511.501,557.801,511.501,532.001,532.0024,725
May 14, 20251,477.301,526.001,477.301,518.801,518.8032,148
May 13, 20251,424.001,486.001,408.101,477.401,477.4050,333
May 12, 20251,321.001,406.401,321.001,403.001,403.0054,431
May 9, 20251,257.001,304.901,257.001,296.901,296.907,889
May 8, 20251,326.701,347.701,276.201,291.901,291.9014,778
May 7, 20251,276.001,343.301,273.101,323.401,323.4017,348
May 6, 20251,351.501,358.301,290.001,297.201,297.2015,042
May 5, 20251,301.101,360.801,290.101,351.501,351.5012,568
May 2, 20251,305.101,342.601,300.001,300.101,300.1011,640
Apr 30, 20251,347.201,347.201,314.001,318.501,318.5010,477
Apr 29, 20251,360.101,398.601,342.801,345.801,345.8014,389
Apr 28, 20251,350.001,379.501,335.101,369.501,369.5017,542
Apr 25, 20251,439.001,453.001,343.101,357.101,357.1034,893
Apr 24, 20251,402.001,455.001,392.801,429.501,429.5034,281
Apr 23, 20251,391.001,399.001,350.101,394.901,394.9021,766
Apr 22, 20251,360.001,391.501,339.601,386.001,386.0029,605
Apr 21, 20251,322.001,348.001,316.101,336.901,336.9016,030
Apr 17, 20251,319.801,323.001,301.201,311.801,311.8024,428
Apr 16, 20251,286.001,338.501,272.601,305.501,305.5038,631
Apr 15, 20251,215.001,297.001,200.701,286.001,286.0041,186
Apr 11, 20251,195.001,214.951,177.051,191.551,191.5520,440
Apr 9, 20251,241.001,241.501,160.501,171.451,171.4553,898
Apr 8, 20251,273.501,288.801,238.201,241.801,241.8027,441
Apr 7, 20251,163.001,279.351,160.301,242.701,242.7040,168
Apr 4, 20251,340.001,350.601,302.001,318.151,318.1544,379
Apr 3, 20251,340.001,368.851,321.951,347.051,347.0522,140
Apr 2, 20251,329.051,358.951,305.001,340.901,340.9018,811
Apr 1, 20251,279.001,339.501,278.501,331.501,331.5032,313
Mar 28, 20251,301.951,344.251,275.001,279.901,279.9042,283
Mar 27, 20251,293.001,314.801,272.701,301.951,301.9587,207
Mar 26, 20251,322.001,339.851,275.101,286.151,286.1571,288
Mar 25, 20251,392.501,404.951,318.751,329.051,329.0547,388
Mar 24, 20251,379.501,418.151,370.751,383.851,383.8551,518
Mar 21, 20251,339.801,384.001,339.801,355.501,355.5056,781
Mar 20, 20251,359.201,382.001,335.151,339.651,339.6542,324
Mar 19, 20251,296.451,367.051,296.451,340.501,340.5042,356
Mar 18, 20251,276.751,276.751,276.751,276.751,276.75-
Mar 17, 20251,335.001,346.851,273.001,276.751,276.7564,775
Mar 13, 20251,290.851,399.901,290.851,334.901,334.90131,722
Mar 12, 20251,333.251,345.951,276.001,281.251,281.2553,560
Mar 11, 20251,331.651,385.051,321.001,333.251,333.2528,716
Mar 10, 20251,403.101,449.001,330.001,351.651,351.6535,104
Mar 7, 20251,394.351,425.051,390.001,402.951,402.9535,577
Mar 6, 20251,379.051,425.001,373.001,384.001,384.0031,432
Mar 5, 20251,345.801,389.001,327.301,370.851,370.8522,866
Mar 4, 20251,296.001,367.301,288.801,345.801,345.8023,485
Mar 3, 20251,370.001,383.951,296.001,317.351,317.3521,878
Feb 28, 20251,365.001,381.451,322.001,350.201,350.2024,374
Feb 27, 20251,449.101,450.151,365.001,374.751,374.7523,141
Feb 25, 20251,462.751,477.451,430.001,444.751,444.7519,530
Feb 24, 20251,460.001,498.001,437.751,458.351,458.3511,414
Feb 21, 20251,487.801,544.651,452.751,472.501,472.5017,562
Feb 20, 20251,446.051,500.001,444.601,487.801,487.8033,710
Feb 19, 20251,390.951,479.951,382.701,468.051,468.0542,849
Feb 18, 20251,445.001,469.951,388.901,397.501,397.5018,847
Feb 17, 20251,480.751,496.901,392.101,441.701,441.7032,099
Feb 14, 20251,530.001,548.901,478.401,485.751,485.7517,719
Feb 13, 20251,549.951,565.351,516.051,536.351,536.3525,933
Feb 12, 20251,581.301,581.301,488.001,527.251,527.2519,517
Feb 11, 20251,650.001,650.001,575.251,586.301,586.3018,285
Feb 10, 20251,700.601,748.001,650.001,662.401,662.4011,829
Feb 7, 20251,681.851,691.401,651.001,675.451,675.454,260
Feb 6, 20251,694.151,700.251,668.051,679.201,679.209,167
Feb 5, 20251,684.801,721.001,672.351,681.151,681.1511,373
Feb 4, 20251,677.901,690.351,645.601,679.801,679.807,139
Feb 3, 20251,652.001,693.901,635.051,662.101,662.1012,261
Feb 1, 20251,686.901,703.951,650.551,684.501,684.506,525
Jan 31, 20251,656.751,679.901,650.001,674.301,674.3015,716
Jan 30, 20251,647.501,670.001,630.001,644.551,644.5511,673
Jan 29, 20251,626.001,693.201,593.601,629.501,629.5019,144
Jan 28, 20251,716.701,716.701,582.101,604.851,604.8535,189
Jan 27, 20251,768.301,775.001,667.301,691.351,691.3515,038
Jan 24, 20251,792.751,809.951,772.551,795.251,795.258,137
Jan 23, 20251,758.001,841.651,735.551,795.151,795.1510,179
Jan 22, 20251,820.001,825.101,755.001,774.501,774.5010,687
Jan 21, 20251,848.501,866.151,825.001,830.251,830.258,063
Jan 20, 20251,848.601,878.951,812.751,836.651,836.658,103
Jan 17, 20251,854.801,865.001,820.001,843.051,843.055,999
Jan 16, 20251,822.751,870.001,822.751,847.651,847.657,779
Jan 15, 20251,793.201,845.001,768.601,837.251,837.2511,448
Jan 14, 20251,736.501,804.151,736.501,775.501,775.508,734
Jan 13, 20251,824.001,829.001,749.001,759.251,759.2524,220
Jan 10, 20251,828.001,846.001,767.551,816.301,816.3016,330
Jan 9, 20251,802.001,846.251,800.101,821.501,821.5010,095
Jan 8, 20251,865.001,881.601,762.001,819.801,819.8042,464
Jan 7, 20251,835.351,879.401,827.351,856.301,856.3010,796
Jan 6, 20251,943.801,943.801,800.001,829.851,829.8525,015
Jan 3, 20251,907.001,951.251,907.001,932.151,932.1520,486
Jan 2, 20251,906.801,933.001,903.951,918.051,918.058,238
Jan 1, 20251,887.751,929.001,884.401,898.251,898.2510,929
Dec 31, 20241,835.051,892.951,829.951,884.401,884.4013,310
Dec 30, 20241,911.801,937.001,828.001,849.251,849.2531,997
Dec 27, 20241,950.901,969.501,880.001,914.451,914.4519,613
Dec 26, 20241,956.601,967.951,930.001,946.051,946.055,511
Dec 24, 20241,911.251,958.901,905.951,947.351,947.357,183
Dec 23, 20241,940.051,959.101,897.651,913.851,913.8510,188
Dec 20, 20242,007.002,026.351,910.001,929.801,929.8020,007
Dec 19, 20242,007.452,040.001,997.002,003.052,003.0515,729
Dec 18, 20242,070.352,099.502,010.052,034.802,034.8016,821
Dec 17, 20242,147.352,150.002,057.252,070.352,070.3515,988
Dec 16, 20242,136.302,167.452,100.102,125.952,125.9517,397
Dec 13, 20242,166.202,182.002,089.952,104.702,104.7023,887
Dec 12, 20242,234.002,234.002,155.002,166.202,166.2012,434
Dec 11, 20242,250.352,250.352,201.002,218.052,218.0521,412
Dec 10, 20242,085.852,286.002,072.002,250.402,250.4089,050
Dec 9, 20242,054.652,083.402,049.852,071.152,071.1510,128
Dec 6, 20242,000.252,057.201,998.002,049.552,049.5511,284
Dec 5, 20242,039.002,040.001,996.051,999.651,999.658,910
Dec 4, 20242,008.952,059.152,000.202,029.952,029.9511,301
Dec 3, 20242,000.002,017.201,994.951,998.251,998.258,158
Dec 2, 20241,974.852,001.051,939.601,992.201,992.2013,867
Nov 29, 20242,007.352,023.951,952.601,969.051,969.0514,816
Nov 28, 20241,984.502,028.451,970.052,002.202,002.2016,930
Nov 27, 20241,975.801,995.501,972.001,984.501,984.504,913
Nov 26, 20241,957.101,989.001,952.201,975.801,975.809,294
Nov 25, 20241,957.201,998.351,943.001,952.201,952.2011,704
Nov 22, 20241,938.001,954.801,929.401,942.601,942.604,329
Nov 21, 20241,957.701,968.651,910.201,938.501,938.507,772
Nov 19, 20241,969.902,000.001,932.001,951.301,951.307,053
Nov 18, 20241,952.101,988.001,870.001,963.101,963.1016,105
Nov 14, 20241,930.351,957.751,900.051,923.251,923.259,258
Nov 13, 20241,977.001,977.001,905.001,924.701,924.7012,219
Nov 12, 20242,050.002,052.001,963.001,976.801,976.8015,910
Nov 11, 20242,060.002,100.002,026.652,039.602,039.6010,580
Nov 8, 20242,119.302,154.002,070.002,089.252,089.2522,946
Nov 7, 20242,150.002,163.852,095.802,118.852,118.859,898
Nov 6, 20242,072.952,150.502,060.002,129.602,129.6039,143
Nov 5, 20241,992.952,085.001,992.002,073.102,073.1013,214
Nov 4, 20242,125.002,130.001,980.001,992.401,992.4033,011
Nov 1, 20242,001.002,089.002,001.002,072.352,072.354,578
Oct 31, 20241,981.952,009.001,969.602,000.352,000.356,796
Oct 30, 20241,920.952,010.001,919.001,981.951,981.9512,619
Oct 29, 20241,925.001,939.001,849.901,920.101,920.1012,812
Oct 28, 20241,900.001,928.701,868.701,911.201,911.2013,392
Oct 25, 20241,987.351,987.351,877.001,898.451,898.4539,123
Oct 24, 20241,992.002,045.001,950.051,963.201,963.2022,172
Oct 23, 20241,986.002,040.201,966.351,986.251,986.2518,698
Oct 22, 20242,099.002,099.001,980.001,993.151,993.1525,227
Oct 21, 20242,152.302,152.302,070.002,079.252,079.2512,587
Oct 18, 20242,127.002,134.452,056.952,117.802,117.8016,261
Oct 17, 20242,204.002,204.002,119.002,126.952,126.9513,710
Oct 16, 20242,140.002,183.902,120.002,171.402,171.4015,551
Oct 15, 20242,140.002,171.252,110.602,144.402,144.4020,625
Oct 14, 20242,160.002,186.952,127.052,141.752,141.7514,481
Oct 11, 20242,176.852,176.852,125.952,154.452,154.4517,935
Oct 10, 20242,119.002,169.802,091.602,156.552,156.5538,790
Oct 9, 20242,169.952,192.002,036.002,070.202,070.2091,226
Oct 8, 20242,270.002,270.002,114.002,135.802,135.8060,424
Oct 7, 20242,310.002,310.002,161.002,235.052,235.0530,721
Oct 4, 20242,226.952,300.002,203.752,285.202,285.2013,570
Oct 3, 20242,323.702,323.702,180.002,254.252,254.2532,112
Oct 1, 20242,340.002,399.802,315.002,323.702,323.7016,215
Sep 30, 20242,408.252,408.252,303.002,328.802,328.8021,137
Sep 27, 20242,386.952,399.952,354.002,390.752,390.7516,349
Sep 26, 20242,409.252,417.302,366.002,379.802,379.809,946
Sep 25, 20242,440.452,441.852,389.002,409.252,409.2521,689
Sep 24, 20242,449.952,450.002,382.652,416.302,416.3022,100
Sep 23, 20242,444.002,469.002,400.002,425.152,425.1542,642
Sep 20, 20242,310.552,380.602,293.302,351.502,351.5021,443
Sep 19, 20242,320.002,341.052,185.102,311.152,311.1553,113
Sep 18, 20242,400.352,400.352,302.002,317.402,317.4027,697
Sep 17, 20242,403.452,430.002,375.002,392.902,392.9018,423
Sep 16, 20242,443.902,443.902,369.802,393.852,393.8514,106
Sep 13, 20242,410.002,444.402,377.052,389.652,389.6519,624
Sep 12, 20242,318.102,410.002,318.102,393.752,393.7540,847
Sep 11, 20242,368.002,368.002,302.052,325.802,325.8034,921
Sep 10, 20242,305.002,379.952,274.902,352.952,352.9564,120
Sep 9, 20242,334.002,348.752,229.902,293.352,293.3598,001
Sep 6, 20242,428.002,444.252,325.002,334.002,334.0049,302
Sep 5, 20242,482.002,482.002,417.002,428.202,428.2025,925
Sep 4, 20242,455.002,535.002,445.002,459.252,459.2537,063
Sep 3, 20242,493.902,519.952,480.002,490.552,490.5512,224
Sep 2, 20242,529.002,529.002,465.052,493.902,493.9031,541
Aug 30, 20242,458.002,504.002,457.952,483.402,483.4021,018
Aug 29, 20242,505.002,550.752,397.102,448.752,448.7556,314
Aug 28, 20242,555.002,595.002,524.152,533.052,533.0530,109
Aug 27, 20242,528.002,619.002,480.002,554.852,554.85107,661
Aug 26, 20242,545.002,575.002,482.502,494.102,494.1040,903
Aug 23, 20242,559.702,650.002,508.752,515.452,515.4589,061
Aug 22, 20242,510.952,555.002,473.952,519.752,519.7538,468
Aug 21, 20242,537.952,578.902,476.002,500.952,500.9570,947
Aug 20, 20242,530.102,545.002,500.002,539.752,539.7518,615
Aug 19, 20242,518.352,555.902,482.952,519.552,519.5551,174
Aug 16, 20242,347.702,499.702,347.702,497.552,497.5572,800
Aug 14, 20242,361.002,429.802,248.152,315.752,315.75197,688
Aug 13, 20242,600.002,640.002,330.852,363.802,363.80365,859
Aug 12, 20242,711.002,711.002,646.152,687.302,687.3044,684
Aug 9, 20242,745.002,791.952,709.602,729.302,729.3034,310
Aug 8, 20242,755.502,825.952,650.002,720.302,720.3086,620
Aug 7, 20242,740.002,869.952,583.902,755.502,755.50212,127
Aug 6, 20242,725.002,827.952,700.002,709.502,709.5053,335
Aug 5, 20242,882.252,909.102,738.002,755.352,755.3545,368
Aug 2, 20242,970.753,044.952,905.002,918.902,918.9052,997
Aug 1, 20243,150.003,156.002,990.003,018.103,018.1028,079
Jul 31, 20243,125.003,149.003,075.003,102.253,102.2545,280
Jul 30, 20243,020.003,230.002,994.703,143.003,143.00133,877
Jul 29, 20243,025.553,098.752,970.003,015.753,015.7533,399
Jul 26, 2024 15 Dividend
Jul 26, 20243,049.953,083.002,971.003,000.103,000.1042,254
Jul 25, 20242,884.903,080.002,868.903,049.053,034.05203,320
Jul 24, 20242,719.952,877.552,698.702,843.052,829.0661,117
Jul 23, 20242,747.652,747.652,586.052,722.602,709.2133,754
Jul 22, 20242,654.652,774.952,650.002,715.652,702.2983,459
Jul 19, 20242,690.002,705.002,647.852,673.202,660.0554,218
Jul 18, 20242,655.702,732.002,621.602,715.402,702.04104,768
Jul 16, 20242,511.002,674.102,511.002,653.102,640.05153,283
Jul 15, 20242,539.402,550.002,480.002,513.552,501.1823,494
Jul 12, 20242,540.002,560.002,490.002,521.202,508.8027,960
Jul 11, 20242,498.002,539.952,476.952,515.852,503.4719,158
Jul 10, 20242,556.252,571.952,445.452,485.652,473.4240,261
Jul 9, 20242,589.952,609.902,509.602,530.152,517.7031,144
Jul 8, 20242,610.002,610.002,521.552,570.002,557.3648,190
Jul 5, 20242,532.752,621.002,493.802,518.402,506.0159,384
Jul 4, 20242,504.202,553.302,475.852,513.152,500.7920,537
Jul 3, 20242,495.002,542.002,460.002,483.502,471.2829,509
Jul 2, 20242,549.902,557.502,451.102,491.452,479.1928,927
Jul 1, 20242,370.002,575.002,370.002,526.252,513.82104,548
Jun 28, 20242,398.002,416.302,360.002,369.552,357.8912,465
Jun 27, 20242,439.002,439.002,359.002,368.502,356.8514,112
Jun 26, 20242,428.502,447.952,370.102,381.902,370.1812,695
Jun 25, 20242,470.002,486.852,402.002,406.202,394.3619,060
Jun 24, 20242,360.002,490.002,329.702,422.952,411.0341,360
Jun 21, 20242,367.102,387.002,348.002,355.252,343.668,170
Jun 20, 20242,371.702,405.002,345.002,360.552,348.9416,789
Jun 19, 20242,413.502,426.002,332.752,347.802,336.2526,477
Jun 18, 20242,430.302,456.902,405.002,413.002,401.1323,019
Jun 14, 20242,502.152,519.902,420.002,430.302,418.3429,972
Jun 13, 20242,420.902,547.852,414.352,492.502,480.2455,165
Jun 12, 20242,377.002,425.002,300.002,414.852,402.9735,253

Related Tickers

CEIGALL.BO Ceigall India Limited
252.80
-2.58%
 
KPEL.NS K.P. Energy Limited
532.35
-3.54%
 
JITFINFRA.NS JITF Infralogistics Limited
378.30
-1.99%
 
AXISCADES.NS AXISCADES Technologies Limited
1,137.50
-2.39%
 
INDIANHUME.NS The Indian Hume Pipe Company Limited
438.15
-3.68%
 
CAPACITE.NS Capacit'e Infraprojects Limited
339.00
-1.45%
 
VPRPL.NS Vishnu Prakash R Punglia Limited
168.69
-1.15%
 
GRINFRA.NS G R Infraprojects Limited
1,348.10
-3.16%
 
CEINSYSTECH.BO Ceinsys Tech Limited
1,432.65
-2.56%
 
INTERARCH.NS Interarch Building Solutions Limited
2,172.70
-0.26%