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
2023-12-29 2,195.00 2,215.00 2,176.85 2,185.45 0.0M
2023-12-28 2,217.00 2,229.00 2,185.90 2,191.15 0.0M
2023-12-27 2,243.40 2,246.85 2,200.15 2,213.15 0.0M
2023-12-26 2,225.65 2,268.00 2,213.15 2,225.35 0.0M
2023-12-22 2,228.95 2,245.00 2,211.25 2,226.95 0.0M
2023-12-21 2,184.75 2,220.30 2,168.00 2,197.35 0.0M
2023-12-20 2,260.00 2,283.00 2,150.05 2,186.05 0.0M
2023-12-19 2,296.45 2,297.00 2,255.00 2,263.60 0.0M
2023-12-18 2,304.05 2,341.05 2,281.20 2,286.90 0.0M
2023-12-15 2,371.60 2,371.60 2,295.00 2,304.05 0.0M
2023-12-14 2,237.05 2,345.00 2,237.05 2,293.60 0.0M
2023-12-13 2,282.05 2,286.05 2,226.00 2,273.15 0.0M
2023-12-12 2,288.15 2,298.00 2,245.00 2,282.10 0.0M
2023-12-11 2,288.05 2,292.00 2,277.50 2,285.00 0.0M
2023-12-08 2,316.55 2,352.95 2,282.30 2,287.85 0.0M
2023-12-07 2,254.05 2,373.95 2,254.05 2,329.55 0.0M
2023-12-06 2,324.95 2,324.95 2,296.00 2,299.90 0.0M
2023-12-05 2,294.15 2,320.00 2,255.00 2,302.20 0.0M
2023-12-04 2,318.45 2,320.00 2,271.95 2,281.15 0.0M
2023-12-01 2,330.05 2,345.85 2,264.00 2,272.80 0.0M
2023-11-30 2,364.50 2,365.60 2,325.00 2,332.00 0.0M
2023-11-29 2,383.40 2,408.75 2,334.55 2,357.20 0.0M
2023-11-28 2,383.70 2,417.35 2,358.65 2,369.05 0.0M
2023-11-24 2,389.60 2,413.95 2,368.20 2,374.20 0.0M
2023-11-23 2,374.30 2,436.95 2,365.40 2,374.15 0.0M
2023-11-22 2,405.90 2,445.00 2,354.50 2,384.80 0.0M
2023-11-21 2,389.10 2,431.75 2,359.55 2,406.65 0.0M
2023-11-20 2,399.95 2,399.95 2,343.05 2,377.00 0.0M
2023-11-17 2,362.60 2,380.30 2,323.45 2,346.00 0.0M
2023-11-16 2,381.50 2,398.00 2,347.95 2,364.40 0.0M
2023-11-15 2,400.00 2,415.00 2,369.00 2,373.10 0.0M
2023-11-13 2,391.10 2,413.55 2,313.95 2,393.10 0.0M
2023-11-12 2,385.00 2,420.50 2,371.10 2,397.05 0.0M
2023-11-10 2,450.00 2,450.00 2,344.05 2,357.05 0.0M
2023-11-09 2,572.90 2,572.90 2,461.10 2,482.20 0.0M
2023-11-08 2,525.00 2,585.00 2,509.00 2,577.40 0.0M
2023-11-07 2,465.00 2,525.95 2,461.10 2,504.55 0.0M
2023-11-06 2,570.20 2,578.00 2,465.55 2,511.75 0.0M
2023-11-03 2,561.95 2,590.55 2,548.00 2,549.65 0.0M
2023-11-02 2,509.55 2,557.00 2,505.00 2,528.15 0.0M
2023-11-01 2,454.60 2,585.00 2,412.35 2,511.20 0.0M
2023-10-31 2,333.00 2,469.75 2,283.05 2,448.15 0.0M
2023-10-30 2,340.00 2,405.70 2,300.00 2,303.50 0.0M
2023-10-27 2,280.00 2,394.30 2,275.00 2,358.95 0.0M
2023-10-26 2,210.00 2,266.70 2,140.00 2,221.90 0.0M
2023-10-25 2,247.40 2,279.00 2,126.00 2,207.60 0.0M
2023-10-23 2,399.95 2,416.00 2,214.80 2,244.50 0.0M
2023-10-20 2,270.95 2,440.00 2,270.95 2,381.60 0.0M
2023-10-19 2,265.05 2,275.40 2,254.40 2,267.45 0.0M
2023-10-18 2,301.95 2,317.50 2,250.00 2,263.75 0.0M
2023-10-17 2,337.50 2,370.00 2,275.35 2,297.25 0.0M
2023-10-16 2,300.60 2,345.70 2,272.25 2,327.00 0.0M
2023-10-13 2,270.00 2,320.00 2,249.90 2,300.65 0.0M
2023-10-12 2,280.90 2,290.00 2,260.10 2,269.90 0.0M
2023-10-11 2,264.90 2,275.95 2,241.00 2,254.95 0.0M
2023-10-10 2,163.00 2,270.10 2,163.00 2,237.25 0.0M
2023-10-09 2,200.05 2,226.85 2,100.00 2,205.95 0.0M
2023-10-06 2,283.20 2,286.60 2,230.00 2,246.80 0.0M
2023-10-05 2,239.90 2,286.00 2,236.35 2,277.65 0.0M
2023-10-04 2,256.00 2,263.00 2,202.00 2,224.95 0.0M
2023-10-03 2,240.00 2,269.00 2,227.05 2,249.45 0.0M
2023-09-29 2,289.95 2,289.95 2,221.15 2,232.45 0.0M
2023-09-28 2,298.05 2,346.65 2,222.00 2,246.10 0.0M
2023-09-27 2,207.05 2,322.45 2,203.15 2,296.60 0.0M
2023-09-26 2,217.90 2,238.00 2,190.00 2,198.00 0.0M
2023-09-25 2,250.00 2,260.00 2,195.00 2,202.30 0.0M
2023-09-22 2,285.50 2,330.00 2,240.55 2,247.00 0.0M
2023-09-21 2,383.90 2,409.00 2,280.00 2,295.40 0.0M
2023-09-20 2,369.05 2,408.90 2,336.40 2,367.90 0.0M
2023-09-18 2,407.15 2,445.65 2,361.70 2,370.30 0.0M
2023-09-15 2,553.25 2,553.25 2,360.00 2,407.15 0.0M
2023-09-14 2,516.45 2,560.35 2,490.20 2,532.60 0.0M
2023-09-13 2,390.05 2,552.55 2,390.05 2,519.95 0.0M
2023-09-12 2,665.05 2,679.10 2,370.00 2,412.00 0.0M
2023-09-11 2,699.95 2,712.95 2,610.00 2,669.90 0.0M
2023-09-08 2,515.00 2,720.00 2,473.85 2,668.90 0.0M
2023-09-07 2,437.65 2,515.75 2,400.60 2,496.80 0.0M
2023-09-06 2,510.00 2,571.60 2,421.65 2,431.35 0.0M
2023-09-05 2,399.00 2,510.00 2,364.30 2,490.20 0.0M
2023-09-04 2,332.00 2,394.00 2,298.75 2,366.05 0.0M
2023-09-01 2,213.05 2,325.00 2,206.90 2,315.70 0.0M
2023-08-31 2,189.85 2,247.50 2,160.35 2,191.30 0.0M
2023-08-30 2,193.00 2,198.05 2,140.70 2,179.25 0.0M
2023-08-29 2,248.00 2,259.00 2,122.00 2,170.70 0.0M
2023-08-28 2,275.95 2,319.45 2,203.40 2,224.85 0.0M
2023-08-25 2,018.60 2,278.00 2,018.60 2,248.20 0.0M
2023-08-24 2,066.55 2,116.35 1,993.60 2,005.70 0.0M
2023-08-23 2,059.95 2,091.00 2,039.90 2,044.80 0.0M
2023-08-22 1,998.10 2,060.05 1,997.90 2,057.25 0.0M
2023-08-21 1,974.85 2,020.45 1,974.85 1,983.20 0.0M
2023-08-18 1,999.95 2,016.40 1,950.00 1,956.55 0.0M
2023-08-17 2,044.80 2,044.80 1,980.00 1,988.30 0.0M
2023-08-16 2,015.05 2,058.60 1,984.80 1,996.05 0.0M
2023-08-14 2,161.60 2,201.60 1,999.75 2,005.85 0.0M
2023-08-11 2,198.95 2,205.25 2,090.00 2,121.55 0.0M
2023-08-10 2,258.95 2,280.00 2,135.70 2,171.05 0.0M
2023-08-09 2,070.00 2,257.15 2,070.00 2,244.85 0.0M
2023-08-08 2,237.75 2,237.75 2,100.80 2,120.10 0.0M
2023-08-07 2,200.00 2,288.50 2,155.00 2,178.45 0.0M
2023-08-04 2,016.75 2,065.00 1,997.90 2,055.85 0.0M
2023-08-03 1,999.25 2,039.35 1,978.00 2,006.65 0.0M
2023-08-02 2,078.20 2,098.50 1,969.40 2,007.55 0.0M
2023-08-01 2,050.00 2,093.85 2,045.40 2,056.75 0.0M
2023-07-31 2,037.85 2,089.00 2,018.60 2,054.00 0.0M
2023-07-28 2,062.65 2,088.20 1,995.20 2,021.85 0.0M
2023-07-27 2,104.65 2,145.75 2,054.05 2,062.90 0.0M
2023-07-26 2,099.70 2,149.80 2,084.75 2,094.20 0.0M
2023-07-25 2,199.95 2,201.50 2,089.45 2,101.60 0.0M
2023-07-24 2,130.00 2,195.00 2,127.15 2,157.25 0.0M
2023-07-21 1,967.90 2,147.00 1,964.45 2,130.25 0.0M
2023-07-20 1,935.05 1,990.00 1,935.05 1,969.80 0.0M
2023-07-19 1,890.20 1,999.00 1,863.05 1,977.55 0.0M
2023-07-18 1,902.00 1,902.80 1,870.00 1,876.10 0.0M
2023-07-17 1,923.45 1,931.45 1,884.45 1,892.15 0.0M
2023-07-14 1,902.60 1,927.30 1,890.00 1,922.15 0.0M
2023-07-13 1,914.25 1,930.00 1,860.55 1,888.20 0.0M
2023-07-12 1,924.95 1,924.95 1,898.05 1,920.20 0.0M
2023-07-11 1,905.00 1,925.00 1,888.55 1,912.35 0.0M
2023-07-10 1,894.25 1,942.00 1,890.00 1,903.15 0.0M
2023-07-07 1,870.95 1,898.55 1,856.35 1,880.20 0.0M
2023-07-06 1,836.90 1,911.50 1,823.20 1,858.60 0.0M
2023-07-05 1,830.95 1,838.65 1,820.00 1,824.45 0.0M
2023-07-04 1,850.05 1,852.00 1,825.00 1,828.60 0.0M
2023-07-03 1,887.25 1,887.25 1,843.95 1,850.75 0.0M
2023-06-30 1,899.05 1,899.05 1,843.50 1,855.20 0.0M
2023-06-28 1,900.20 1,900.20 1,842.30 1,858.05 0.0M
2023-06-27 1,917.95 1,917.95 1,873.00 1,882.50 0.0M
2023-06-26 1,913.55 1,924.30 1,876.10 1,896.60 0.0M
2023-06-23 1,881.30 1,945.00 1,881.30 1,913.55 0.0M
2023-06-22 1,919.75 1,936.05 1,900.00 1,906.60 0.0M
2023-06-21 1,925.40 1,987.75 1,905.05 1,919.80 0.0M
2023-06-20 1,927.85 1,953.15 1,881.10 1,939.00 0.0M
2023-06-19 1,930.00 1,955.00 1,903.05 1,914.55 0.0M
2023-06-16 1,961.00 1,964.60 1,910.50 1,929.40 0.0M
2023-06-15 1,995.00 1,995.00 1,928.00 1,942.65 0.0M
2023-06-14 1,947.75 1,993.45 1,930.00 1,953.80 0.0M
2023-06-13 1,904.70 1,965.00 1,904.70 1,931.95 0.0M
2023-06-12 1,894.60 1,919.00 1,866.85 1,883.75 0.0M
2023-06-09 1,906.45 1,951.35 1,875.00 1,883.80 0.0M
2023-06-08 1,949.75 1,958.35 1,860.00 1,883.60 0.0M
2023-06-07 1,947.90 1,970.45 1,916.15 1,933.95 0.0M
2023-06-06 2,004.35 2,004.35 1,933.00 1,940.45 0.0M
2023-06-05 1,998.95 1,998.95 1,935.80 1,967.45 0.0M
2023-06-02 2,014.65 2,020.45 1,976.70 1,979.45 0.0M
2023-06-01 1,960.05 2,001.50 1,960.05 2,000.05 0.0M
2023-05-31 1,981.00 2,002.45 1,953.95 1,985.00 0.0M
2023-05-30 2,030.00 2,053.75 1,983.60 1,990.40 0.0M
2023-05-29 2,060.65 2,116.65 2,025.00 2,030.55 0.0M
2023-05-26 2,045.70 2,062.90 2,013.75 2,034.10 0.0M
2023-05-25 2,047.75 2,077.75 2,007.75 2,046.90 0.0M
2023-05-24 2,031.85 2,080.05 2,011.55 2,030.45 0.0M
2023-05-23 1,992.90 2,020.00 1,977.00 2,006.40 0.0M
2023-05-22 2,028.95 2,099.65 1,970.20 1,989.00 0.0M
2023-05-19 2,284.75 2,284.75 1,960.00 1,983.65 0.0M
2023-05-18 2,141.35 2,156.70 2,036.85 2,049.05 0.0M
2023-05-17 2,105.00 2,132.85 2,091.95 2,118.40 0.0M
2023-05-16 2,069.45 2,122.15 2,054.25 2,086.15 0.0M
2023-05-15 2,032.95 2,090.50 2,028.75 2,050.85 0.0M
2023-05-12 1,962.05 2,067.90 1,962.05 2,028.50 0.0M
2023-05-11 2,050.05 2,101.90 2,020.00 2,037.70 0.0M
2023-05-10 1,964.30 2,076.10 1,958.00 2,066.85 0.0M
2023-05-09 1,881.45 1,988.00 1,860.00 1,946.00 0.0M
2023-05-08 1,840.00 1,910.00 1,833.00 1,861.55 0.0M
2023-05-05 1,758.55 1,904.50 1,758.55 1,844.35 0.0M
2023-05-04 1,742.85 1,771.45 1,718.45 1,762.80 0.0M
2023-05-03 1,769.00 1,775.00 1,710.00 1,717.50 0.0M
2023-05-02 1,760.00 1,795.30 1,756.95 1,773.55 0.0M
2023-04-28 1,721.55 1,750.00 1,721.55 1,741.95 0.0M
2023-04-27 1,720.05 1,736.00 1,703.85 1,710.45 0.0M
2023-04-26 1,712.15 1,748.35 1,694.95 1,736.30 0.0M
2023-04-25 1,696.90 1,707.85 1,664.95 1,699.65 0.0M
2023-04-24 1,687.80 1,699.70 1,675.00 1,692.40 0.0M
2023-04-21 1,683.10 1,719.70 1,681.55 1,692.10 0.0M
2023-04-20 1,673.35 1,717.55 1,673.35 1,685.65 0.0M
2023-04-19 1,708.30 1,718.50 1,703.30 1,705.70 0.0M
2023-04-18 1,765.00 1,765.00 1,690.00 1,694.00 0.0M
2023-04-17 1,714.25 1,756.80 1,700.10 1,750.35 0.0M
2023-04-13 1,650.00 1,729.00 1,650.00 1,719.00 0.0M
2023-04-12 1,748.90 1,765.45 1,666.75 1,678.75 0.0M
2023-04-11 1,748.30 1,753.45 1,731.30 1,742.45 0.0M
2023-04-10 1,790.65 1,821.00 1,732.10 1,737.20 0.0M
2023-04-06 1,775.15 1,799.25 1,760.10 1,787.55 0.0M
2023-04-05 1,764.00 1,800.00 1,720.00 1,771.30 0.0M
2023-04-03 1,795.00 1,800.00 1,705.05 1,764.10 0.0M
2023-03-31 1,715.00 1,810.90 1,696.90 1,748.10 0.0M
2023-03-29 1,708.60 1,750.00 1,708.60 1,714.05 0.0M
2023-03-28 1,714.50 1,725.00 1,680.00 1,695.15 0.0M
2023-03-27 1,725.00 1,725.00 1,659.95 1,699.65 0.0M
2023-03-24 1,688.55 1,725.00 1,688.55 1,701.90 0.0M
2023-03-23 1,616.05 1,729.45 1,615.00 1,692.35 0.0M
2023-03-22 1,621.30 1,644.20 1,620.00 1,628.10 0.0M
2023-03-21 1,607.00 1,640.00 1,607.00 1,618.30 0.0M
2023-03-20 1,613.05 1,636.75 1,586.95 1,607.30 0.0M
2023-03-17 1,603.10 1,634.60 1,603.10 1,618.00 0.0M
2023-03-16 1,595.65 1,619.00 1,592.05 1,606.00 0.0M
2023-03-15 1,609.70 1,633.90 1,600.05 1,606.30 0.0M
2023-03-14 1,633.00 1,633.00 1,574.45 1,594.35 0.0M
2023-03-13 1,658.35 1,658.35 1,600.10 1,610.35 0.0M
2023-03-10 1,609.55 1,665.00 1,596.95 1,662.00 0.0M
2023-03-09 1,612.90 1,643.25 1,607.20 1,632.35 0.0M
2023-03-08 1,568.05 1,645.15 1,568.05 1,605.90 0.0M
2023-03-06 1,554.10 1,580.00 1,552.40 1,575.85 0.0M
2023-03-03 1,576.15 1,577.00 1,520.80 1,548.55 0.0M
2023-03-02 1,561.80 1,577.00 1,561.80 1,575.00 0.0M
2023-03-01 1,519.15 1,575.00 1,519.15 1,560.45 0.0M
2023-02-28 1,525.85 1,545.45 1,506.45 1,517.40 0.0M
2023-02-27 1,590.95 1,590.95 1,517.70 1,531.05 0.0M
2023-02-24 1,618.60 1,618.60 1,586.30 1,590.25 0.0M
2023-02-23 1,613.25 1,640.60 1,573.65 1,610.05 0.0M
2023-02-22 1,651.20 1,670.00 1,585.05 1,601.05 0.0M
2023-02-21 1,657.20 1,660.00 1,614.80 1,652.10 0.0M
2023-02-20 1,658.65 1,660.35 1,635.25 1,644.65 0.0M
2023-02-17 1,631.75 1,674.35 1,631.75 1,660.50 0.0M
2023-02-16 1,624.50 1,648.00 1,617.05 1,632.40 0.0M
2023-02-15 1,612.55 1,645.00 1,607.15 1,615.50 0.0M
2023-02-14 1,627.60 1,637.25 1,600.00 1,606.55 0.0M
2023-02-13 1,713.00 1,713.00 1,606.95 1,632.50 0.0M
2023-02-10 1,687.00 1,702.35 1,660.45 1,687.45 0.0M
2023-02-09 1,689.40 1,701.00 1,660.00 1,698.20 0.0M
2023-02-08 1,659.80 1,695.45 1,651.05 1,673.00 0.0M
2023-02-07 1,618.40 1,671.70 1,616.20 1,656.30 0.0M
2023-02-06 1,603.65 1,627.50 1,563.50 1,612.00 0.0M
2023-02-03 1,643.10 1,643.10 1,573.05 1,597.40 0.0M
2023-02-02 1,590.35 1,640.00 1,585.50 1,622.25 0.0M
2023-02-01 1,639.10 1,658.75 1,580.00 1,618.50 0.0M
2023-01-31 1,570.00 1,627.50 1,546.95 1,616.75 0.0M
2023-01-30 1,596.15 1,645.90 1,559.85 1,574.20 0.0M
2023-01-27 1,616.55 1,622.75 1,521.05 1,598.45 0.0M
2023-01-25 1,663.05 1,675.00 1,607.40 1,626.45 0.0M
2023-01-24 1,672.20 1,689.50 1,655.00 1,663.00 0.0M
2023-01-23 1,694.90 1,700.00 1,665.85 1,679.65 0.0M
2023-01-20 1,666.10 1,695.15 1,663.30 1,684.60 0.0M
2023-01-19 1,628.45 1,678.95 1,623.45 1,668.40 0.0M
2023-01-18 1,621.45 1,661.75 1,606.05 1,643.55 0.0M
2023-01-17 1,645.00 1,664.30 1,600.00 1,628.25 0.0M
2023-01-16 1,711.00 1,723.25 1,645.00 1,653.65 0.0M
2023-01-13 1,744.50 1,753.55 1,704.15 1,710.30 0.0M
2023-01-12 1,740.45 1,768.30 1,725.00 1,739.95 0.0M
2023-01-11 1,720.00 1,744.90 1,710.60 1,738.95 0.0M
2023-01-10 1,799.00 1,799.00 1,704.15 1,715.35 0.0M
2023-01-09 1,820.00 1,831.15 1,735.00 1,775.30 0.0M
2023-01-06 1,676.00 1,786.00 1,665.00 1,771.90 0.0M
2023-01-05 1,658.40 1,685.00 1,638.50 1,675.10 0.0M
2023-01-04 1,699.40 1,710.00 1,639.85 1,649.55 0.0M
2023-01-03 1,735.00 1,735.00 1,661.20 1,679.50 0.0M
2023-01-02 1,598.20 1,731.20 1,598.20 1,711.50 0.0M