Vindhya Telelinks Ltd

VNDY
🏛️ india →
1,416.15
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1,110.00 1,162.30 1,094.70 1,122.10 0.0M
2021-12-30 1,054.05 1,095.00 1,053.30 1,089.05 0.0M
2021-12-29 1,069.00 1,075.00 1,059.45 1,063.05 0.0M
2021-12-28 1,041.75 1,077.00 1,036.80 1,071.60 0.0M
2021-12-27 1,031.90 1,048.00 1,019.80 1,032.20 0.0M
2021-12-24 1,047.50 1,047.50 1,027.05 1,031.90 0.0M
2021-12-23 1,048.95 1,118.60 1,033.00 1,040.25 0.0M
2021-12-22 1,028.00 1,050.05 1,028.00 1,038.40 0.0M
2021-12-21 1,021.30 1,028.00 1,017.00 1,018.40 0.0M
2021-12-20 1,025.15 1,046.00 1,002.45 1,006.20 0.0M
2021-12-17 1,051.05 1,065.00 1,030.00 1,052.75 0.0M
2021-12-16 1,065.05 1,086.00 1,063.00 1,074.20 0.0M
2021-12-15 1,075.25 1,086.35 1,060.00 1,063.75 0.0M
2021-12-14 1,076.05 1,093.55 1,063.50 1,090.00 0.0M
2021-12-13 1,091.00 1,103.95 1,080.00 1,093.40 0.0M
2021-12-10 1,083.05 1,096.30 1,065.40 1,086.80 0.0M
2021-12-09 1,089.25 1,136.00 1,068.10 1,082.60 0.0M
2021-12-08 1,060.45 1,099.40 1,054.90 1,096.85 0.0M
2021-12-07 1,039.90 1,064.00 1,024.30 1,059.80 0.0M
2021-12-06 1,046.90 1,060.05 1,039.40 1,046.05 0.0M
2021-12-03 1,030.55 1,079.00 1,021.50 1,056.20 0.0M
2021-12-02 975.05 1,048.95 968.05 1,034.95 0.0M
2021-12-01 960.00 1,000.00 956.85 980.00 0.0M
2021-11-30 960.10 979.15 954.00 959.60 0.0M
2021-11-29 995.00 995.00 950.00 953.65 0.0M
2021-11-26 1,000.00 1,011.90 980.10 992.75 0.0M
2021-11-25 1,008.95 1,029.60 995.45 1,016.45 0.0M
2021-11-24 1,019.75 1,027.40 998.00 1,006.25 0.0M
2021-11-23 1,018.75 1,043.95 1,015.00 1,018.85 0.0M
2021-11-22 1,057.65 1,067.50 1,010.65 1,024.25 0.0M
2021-11-18 1,088.10 1,088.10 1,063.70 1,066.20 0.0M
2021-11-17 1,091.05 1,108.40 1,076.70 1,086.30 0.0M
2021-11-16 1,028.80 1,118.00 1,028.80 1,082.80 0.0M
2021-11-15 1,111.50 1,111.50 1,037.70 1,049.10 0.0M
2021-11-12 1,103.00 1,130.00 1,070.00 1,086.00 0.0M
2021-11-11 1,185.15 1,185.15 1,142.90 1,153.15 0.0M
2021-11-10 1,209.85 1,211.00 1,184.40 1,200.50 0.0M
2021-11-09 1,145.25 1,194.10 1,145.25 1,191.10 0.0M
2021-11-08 1,140.00 1,153.20 1,123.50 1,132.95 0.0M
2021-11-04 1,123.95 1,144.00 1,113.25 1,138.70 0.0M
2021-11-03 1,131.10 1,190.00 1,092.65 1,114.10 0.0M
2021-11-02 1,170.00 1,170.00 1,134.80 1,152.80 0.0M
2021-11-01 1,123.00 1,165.90 1,119.50 1,161.00 0.0M
2021-10-29 1,110.00 1,142.45 1,100.00 1,119.55 0.0M
2021-10-28 1,129.30 1,162.00 1,114.40 1,130.75 0.0M
2021-10-27 1,129.90 1,169.05 1,119.85 1,133.35 0.0M
2021-10-26 1,125.00 1,130.00 1,101.00 1,111.20 0.0M
2021-10-25 1,152.05 1,152.05 1,109.00 1,115.10 0.0M
2021-10-22 1,155.05 1,175.00 1,139.30 1,151.00 0.0M
2021-10-21 1,160.00 1,179.55 1,140.85 1,151.65 0.0M
2021-10-20 1,165.05 1,170.30 1,140.00 1,159.40 0.0M
2021-10-19 1,198.15 1,204.70 1,152.60 1,169.85 0.0M
2021-10-18 1,196.50 1,202.45 1,183.15 1,187.80 0.0M
2021-10-14 1,199.80 1,218.15 1,174.95 1,185.35 0.0M
2021-10-13 1,210.90 1,212.00 1,190.00 1,202.10 0.0M
2021-10-12 1,201.90 1,205.00 1,182.20 1,199.15 0.0M
2021-10-11 1,190.00 1,223.00 1,188.00 1,201.75 0.0M
2021-10-08 1,244.00 1,244.00 1,197.15 1,212.10 0.0M
2021-10-07 1,240.00 1,246.00 1,216.40 1,236.05 0.0M
2021-10-06 1,269.95 1,272.60 1,210.00 1,213.10 0.0M
2021-10-05 1,218.00 1,231.95 1,208.00 1,213.20 0.0M
2021-10-04 1,129.95 1,275.45 1,128.70 1,218.60 0.0M
2021-10-01 1,099.90 1,125.40 1,094.90 1,108.30 0.0M
2021-09-30 1,112.65 1,140.00 1,097.75 1,102.60 0.0M
2021-09-29 1,095.00 1,120.70 1,091.70 1,110.70 0.0M
2021-09-28 1,101.30 1,119.95 1,093.75 1,110.30 0.0M
2021-09-27 1,120.25 1,128.35 1,107.00 1,112.90 0.0M
2021-09-24 1,128.15 1,138.10 1,114.05 1,121.95 0.0M
2021-09-23 1,145.00 1,149.00 1,123.80 1,133.45 0.0M
2021-09-22 1,081.50 1,136.15 1,081.50 1,119.05 0.0M
2021-09-21 1,106.95 1,127.00 1,085.50 1,120.35 0.0M
2021-09-20 1,126.90 1,158.00 1,107.50 1,111.15 0.0M
2021-09-17 1,168.95 1,177.05 1,124.05 1,131.15 0.0M
2021-09-16 1,209.25 1,224.95 1,154.95 1,175.05 0.0M
2021-09-15 1,194.00 1,208.25 1,176.70 1,194.95 0.0M
2021-09-14 1,141.20 1,200.60 1,141.20 1,179.40 0.0M
2021-09-13 1,210.00 1,210.00 1,174.05 1,179.55 0.0M
2021-09-09 1,188.95 1,228.00 1,188.95 1,206.25 0.0M
2021-09-08 1,124.95 1,285.15 1,124.95 1,188.95 0.0M
2021-09-07 1,123.85 1,133.50 1,116.00 1,124.80 0.0M
2021-09-06 1,124.95 1,133.65 1,115.00 1,128.75 0.0M
2021-09-03 1,124.90 1,132.95 1,112.15 1,120.55 0.0M
2021-09-02 1,118.45 1,139.80 1,118.45 1,124.40 0.0M
2021-09-01 1,129.85 1,144.95 1,107.50 1,117.15 0.0M
2021-08-31 1,132.95 1,133.90 1,115.90 1,124.65 0.0M
2021-08-30 1,100.00 1,145.00 1,096.10 1,132.70 0.0M
2021-08-27 1,077.05 1,112.30 1,051.70 1,097.40 0.0M
2021-08-26 1,130.00 1,130.00 1,071.10 1,076.90 0.0M
2021-08-25 1,050.00 1,108.80 1,050.00 1,089.15 0.0M
2021-08-24 1,024.95 1,070.35 991.35 1,056.80 0.0M
2021-08-23 1,059.45 1,059.45 964.95 985.10 0.0M
2021-08-20 1,088.00 1,094.95 1,042.05 1,054.10 0.0M
2021-08-18 1,141.30 1,148.95 1,078.20 1,085.95 0.0M
2021-08-17 1,141.30 1,178.00 1,116.00 1,125.00 0.0M
2021-08-16 1,197.00 1,210.05 1,137.80 1,144.90 0.0M
2021-08-13 1,210.00 1,238.90 1,192.15 1,195.85 0.0M
2021-08-12 1,225.05 1,267.00 1,202.20 1,237.50 0.0M
2021-08-11 1,245.10 1,293.55 1,183.55 1,230.25 0.0M
2021-08-10 1,325.00 1,346.15 1,252.00 1,277.35 0.0M
2021-08-09 1,342.00 1,351.50 1,330.50 1,340.70 0.0M
2021-08-06 1,358.80 1,364.00 1,337.40 1,339.45 0.0M
2021-08-05 1,366.10 1,380.00 1,305.00 1,363.00 0.0M
2021-08-04 1,385.00 1,396.40 1,355.00 1,359.40 0.0M
2021-08-03 1,391.25 1,398.05 1,368.05 1,384.95 0.0M
2021-08-02 1,388.00 1,426.60 1,367.25 1,378.55 0.0M
2021-07-30 1,352.75 1,355.00 1,330.85 1,335.55 0.0M
2021-07-29 1,350.65 1,361.00 1,326.60 1,352.35 0.0M
2021-07-28 1,367.85 1,367.85 1,333.85 1,339.80 0.0M
2021-07-27 1,377.15 1,396.55 1,357.00 1,363.35 0.0M
2021-07-26 1,393.95 1,408.00 1,360.30 1,367.90 0.0M
2021-07-23 1,412.10 1,415.05 1,373.35 1,387.75 0.0M
2021-07-22 1,374.65 1,421.20 1,374.65 1,400.95 0.0M
2021-07-20 1,383.70 1,391.90 1,348.75 1,359.20 0.0M
2021-07-19 1,347.70 1,409.10 1,335.25 1,380.40 0.0M
2021-07-16 1,379.55 1,379.60 1,334.75 1,340.85 0.0M
2021-07-15 1,388.55 1,389.20 1,358.85 1,362.80 0.0M
2021-07-14 1,401.65 1,416.00 1,370.20 1,375.50 0.0M
2021-07-13 1,376.10 1,450.05 1,376.10 1,395.75 0.0M
2021-07-12 1,385.00 1,433.20 1,380.05 1,390.15 0.0M
2021-07-09 1,382.35 1,402.45 1,354.45 1,359.45 0.0M
2021-07-08 1,395.00 1,402.70 1,346.00 1,371.50 0.0M
2021-07-07 1,429.50 1,450.00 1,362.00 1,371.75 0.0M
2021-07-06 1,445.00 1,499.00 1,400.05 1,415.90 0.0M
2021-07-05 1,280.00 1,421.00 1,280.00 1,394.90 0.0M
2021-07-02 1,291.15 1,301.45 1,258.00 1,266.50 0.0M
2021-07-01 1,340.00 1,350.00 1,271.25 1,279.15 0.0M
2021-06-30 1,374.00 1,420.00 1,304.00 1,314.45 0.1M
2021-06-29 1,218.10 1,259.95 1,197.20 1,231.75 0.0M
2021-06-28 1,233.90 1,253.95 1,195.10 1,207.90 0.0M
2021-06-25 1,226.50 1,248.00 1,198.75 1,233.90 0.0M
2021-06-24 1,237.40 1,250.05 1,203.95 1,208.90 0.0M
2021-06-23 1,230.00 1,265.00 1,214.45 1,220.45 0.0M
2021-06-22 1,117.40 1,244.40 1,117.40 1,215.40 0.0M
2021-06-21 1,063.30 1,123.00 1,063.30 1,099.25 0.0M
2021-06-18 1,100.00 1,124.75 1,023.80 1,076.90 0.0M
2021-06-17 1,095.00 1,134.00 1,095.00 1,106.35 0.0M
2021-06-16 1,127.00 1,137.10 1,096.00 1,106.80 0.0M
2021-06-15 1,117.00 1,148.80 1,109.25 1,115.25 0.0M
2021-06-14 1,078.00 1,118.20 1,056.25 1,104.45 0.0M
2021-06-11 1,092.50 1,097.05 1,066.40 1,077.25 0.0M
2021-06-10 1,105.00 1,108.95 1,074.35 1,080.60 0.0M
2021-06-09 1,130.35 1,131.85 1,051.00 1,077.95 0.0M
2021-06-08 1,086.00 1,150.00 1,058.15 1,108.15 0.0M
2021-06-07 1,090.00 1,096.45 1,065.05 1,072.35 0.0M
2021-06-04 1,085.00 1,104.55 1,061.35 1,074.10 0.0M
2021-06-03 1,065.00 1,073.55 1,053.00 1,066.05 0.0M
2021-06-02 1,049.60 1,066.35 1,020.60 1,052.50 0.0M
2021-06-01 1,091.85 1,105.95 1,044.50 1,049.65 0.0M
2021-05-31 1,067.55 1,108.40 1,058.00 1,084.35 0.0M
2021-05-28 1,045.20 1,098.40 1,019.00 1,055.15 0.0M
2021-05-27 1,035.00 1,056.10 1,003.50 1,029.40 0.0M
2021-05-26 1,084.20 1,084.20 1,010.00 1,018.85 0.0M
2021-05-25 1,095.90 1,096.00 1,048.10 1,064.20 0.0M
2021-05-24 1,059.90 1,109.50 1,059.90 1,078.05 0.0M
2021-05-21 1,081.00 1,109.00 1,048.90 1,058.40 0.0M
2021-05-20 1,085.25 1,136.90 1,061.55 1,082.30 0.0M
2021-05-19 980.40 1,116.00 955.50 1,087.15 0.0M
2021-05-18 927.00 1,045.75 924.30 980.80 0.0M
2021-05-17 864.80 964.70 864.75 920.20 0.0M
2021-05-14 869.00 872.75 842.40 846.35 0.0M
2021-05-12 865.00 875.00 859.20 862.70 0.0M
2021-05-11 842.70 860.80 840.55 858.10 0.0M
2021-05-10 851.00 863.65 842.90 850.20 0.0M
2021-05-07 865.60 874.00 858.60 863.60 0.0M
2021-05-06 860.00 879.00 847.95 860.25 0.0M
2021-05-05 840.00 865.00 840.00 853.10 0.0M
2021-05-04 859.80 880.00 842.05 845.25 0.0M
2021-05-03 795.60 872.70 795.60 849.40 0.0M
2021-04-30 802.75 817.70 802.75 809.55 0.0M
2021-04-29 811.00 824.80 798.65 814.00 0.0M
2021-04-28 807.95 807.95 787.95 800.50 0.0M
2021-04-27 792.20 809.20 780.05 801.20 0.0M
2021-04-26 779.00 797.60 775.00 788.05 0.0M
2021-04-23 785.75 790.00 765.05 767.85 0.0M
2021-04-22 788.50 797.25 768.00 772.15 0.0M
2021-04-20 807.65 814.75 785.10 788.75 0.0M
2021-04-19 797.60 810.05 793.65 800.80 0.0M
2021-04-16 811.05 813.55 802.00 807.95 0.0M
2021-04-15 818.00 825.10 799.25 806.50 0.0M
2021-04-13 814.10 826.35 807.00 823.85 0.0M
2021-04-12 849.75 849.75 804.85 810.30 0.0M
2021-04-09 860.20 866.95 852.95 857.95 0.0M
2021-04-08 878.00 880.40 852.00 853.55 0.0M
2021-04-07 822.90 874.35 817.90 870.85 0.0M
2021-04-06 819.75 827.00 808.55 816.65 0.0M
2021-04-05 835.00 835.00 802.05 810.30 0.0M
2021-04-01 829.80 841.70 824.20 830.25 0.0M
2021-03-31 823.55 834.90 816.15 821.85 0.0M
2021-03-30 812.90 824.95 812.10 817.50 0.0M
2021-03-26 817.65 856.95 785.00 813.55 0.0M
2021-03-25 817.45 817.45 794.25 801.85 0.0M
2021-03-24 827.15 847.00 815.75 819.35 0.0M
2021-03-23 831.20 848.00 825.00 830.20 0.0M
2021-03-22 833.90 836.00 816.60 825.55 0.0M
2021-03-19 792.05 820.00 783.35 813.85 0.0M
2021-03-18 831.05 836.00 791.60 800.15 0.0M
2021-03-17 839.25 844.15 821.25 823.45 0.0M
2021-03-16 850.10 850.10 835.00 836.90 0.0M
2021-03-15 852.20 855.00 826.85 841.65 0.0M
2021-03-12 870.00 888.00 852.95 856.95 0.0M
2021-03-10 845.00 849.10 832.00 836.60 0.0M
2021-03-09 862.00 870.00 830.00 844.00 0.0M
2021-03-08 854.00 877.00 826.00 854.30 0.0M
2021-03-05 836.20 848.65 812.00 823.20 0.0M
2021-03-04 835.00 842.00 824.70 833.35 0.0M
2021-03-03 865.00 870.25 835.00 839.95 0.0M
2021-03-02 844.80 856.75 835.20 846.05 0.0M
2021-03-01 860.00 865.00 842.75 846.25 0.0M
2021-02-26 870.00 876.75 830.85 841.20 0.0M
2021-02-25 900.00 900.00 860.00 874.30 0.0M
2021-02-24 891.00 901.40 873.60 886.20 0.0M
2021-02-23 920.75 937.50 885.20 889.30 0.0M
2021-02-22 875.00 973.15 867.20 909.10 0.0M
2021-02-19 821.65 887.80 820.10 860.90 0.0M
2021-02-18 843.95 846.00 809.35 817.70 0.0M
2021-02-17 785.45 849.00 783.15 837.50 0.0M
2021-02-16 798.80 800.75 786.15 789.85 0.0M
2021-02-15 835.00 835.00 778.10 791.45 0.0M
2021-02-12 840.00 840.00 807.50 819.20 0.0M
2021-02-11 835.00 843.00 829.00 837.55 0.0M
2021-02-10 843.95 843.95 822.85 829.30 0.0M
2021-02-09 834.90 848.60 820.00 822.40 0.0M
2021-02-08 835.80 848.00 828.00 832.35 0.0M
2021-02-05 839.80 849.90 821.20 826.40 0.0M
2021-02-04 831.50 849.80 819.65 834.80 0.0M
2021-02-03 810.00 836.35 810.00 825.40 0.0M
2021-02-02 817.65 822.60 798.60 819.30 0.0M
2021-02-01 805.00 825.00 800.00 807.20 0.0M
2021-01-29 809.40 811.65 798.00 800.95 0.0M
2021-01-28 798.30 838.75 798.30 807.55 0.0M
2021-01-27 791.00 802.55 785.80 789.70 0.0M
2021-01-25 815.00 815.95 786.70 790.40 0.0M
2021-01-22 815.00 830.00 805.55 808.30 0.0M
2021-01-21 842.00 849.50 820.55 821.95 0.0M
2021-01-20 850.65 854.80 840.00 841.00 0.0M
2021-01-19 869.95 869.95 837.00 840.05 0.0M
2021-01-18 829.10 829.10 791.05 814.35 0.0M
2021-01-15 839.15 840.05 822.05 827.75 0.0M
2021-01-14 844.00 845.00 828.00 829.20 0.0M
2021-01-13 846.00 849.05 829.00 832.75 0.0M
2021-01-12 847.55 850.45 840.95 844.30 0.0M
2021-01-11 852.65 865.80 840.75 844.55 0.0M
2021-01-08 867.90 874.35 852.65 859.15 0.0M
2021-01-07 869.80 878.40 860.00 863.85 0.0M
2021-01-06 883.00 894.00 847.65 860.00 0.0M
2021-01-05 860.00 895.00 845.00 883.45 0.0M
2021-01-04 839.00 870.00 839.00 862.95 0.0M
2021-01-01 842.55 848.00 833.50 844.15 0.0M